{"ticker": "VMM", "overview": {"name": "Viridis Mining and Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VMM", "has_prices": true, "as_of": "2026-09-07", "last": 3.54, "prev_close": 3.77, "change": -0.22999999999999998, "change_pct": -0.06100795755968169, "session_volume": 649519.0, "vwap_5": 3.6458708944361007, "vwap_20": 4.041332120389243, "vwap_60": 3.739894005218792, "vwap_250": 2.4014526034348136, "high_52w": 4.35, "low_52w": 0.885, "avg_volume_20": 1438703.3, "sessions": 400, "market_cap": {"value": 563860056.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154799", "src": "ASX", "ticker": "VMM", "cik": "", "company": "Viridis Mining and Minerals Limited", "company_raw": "Viridis Mining and Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on VMM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154799", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19660}, {"id": "ASX-03154789", "src": "ASX", "ticker": "VMM", "cik": "", "company": "Viridis Mining and Minerals Limited", "company_raw": "Viridis Mining and Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on VMM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154789", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19660}, {"id": "ASX-03151671", "src": "ASX", "ticker": "VMM", "cik": "", "company": "Viridis Mining and Minerals Limited", "company_raw": "Viridis Mining and Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on VMM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151671", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29740}, {"id": "ASX-03151314", "src": "ASX", "ticker": "VMM", "cik": "", "company": "Viridis Mining and Minerals Limited", "company_raw": "Viridis Mining and Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on VMM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151314", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31180}, {"id": "ASXSH-03147612", "src": "ASX", "ticker": "VMM", "cik": "", "company": "Viridis Mining and Minerals Limited", "company_raw": "Viridis Mining and Minerals Limited", "who": "Mitsubishi UFJ Financial Group, Inc.", "who_key": "Mitsubishi UFJ Financial Group, Inc.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in VMM \u2014 Mitsubishi UFJ Financial Group, Inc. declares 5.09%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03147612", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38380}, {"id": "ASX-03134754", "src": "ASX", "ticker": "VMM", "cik": "", "company": "Viridis Mining and Minerals Limited", "company_raw": "Viridis Mining and Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in VMM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134754", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "ASX-03125021", "src": "ASX", "ticker": "VMM", "cik": "", "company": "Viridis Mining and Minerals Limited", "company_raw": "Viridis Mining and Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in VMM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125021", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "ASX3Y-03110108-1", "src": "ASX", "ticker": "VMM", "cik": "", "company": "Viridis Mining and Minerals Limited", "company_raw": "Viridis Mining and Minerals Limited", "who": "Geoffrey Ralph Bedford", "who_key": "Geoffrey Ralph Bedford", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Geoffrey Ralph Bedford lodges a filing in VMM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110108", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166540}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Morgan Stanley and its subsidiaries listed in Annexure A", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.21, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150740-6A1350260", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Morgan Stanley and its subsidiaries listed in Annexure A", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.09, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147255-6A1348762", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoffrey Ralph Bedford", "notice_type": "3Y", "direct_shares": 150000.0, "indirect_shares": null, "indirect_account": "Name of entity Viridis Mining and Minerals Limited", "pct": null, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110108-6A1333442", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "CGu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-10", "source_url": "https://www.marketindex.com.au/asx/vmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Asp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-14", "source_url": "https://www.marketindex.com.au/asx/vmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Asp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-03", "source_url": "https://www.marketindex.com.au/asx/vmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Asp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-01", "source_url": "https://www.marketindex.com.au/asx/vmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Asp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-31", "source_url": "https://www.marketindex.com.au/asx/vmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Asp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-30", "source_url": "https://www.marketindex.com.au/asx/vmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "As Hc Cg Mm", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-25", "source_url": "https://www.marketindex.com.au/asx/vmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.21, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150730-6A1350252", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.09, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147612-6A1348924", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/vmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/vmm", "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": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/vmm", "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": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/vmm", "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": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/vmm", "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": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/vmm", "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": "2026-05-03", "source_url": "https://www.marketindex.com.au/asx/vmm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-03", "source_url": "https://www.marketindex.com.au/asx/vmm", "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": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/vmm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/vmm", "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": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/vmm", "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": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/vmm", "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": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/vmm", "needs_ocr": 0}], "directors": [{"name": "Geoffrey Ralph Bedford", "first_seen": "2026-07-10", "last_seen": "2026-07-10", "status": "current", "notices": 1}, {"name": "As Hc Cg Mm", "first_seen": "2022-01-25", "last_seen": "2022-01-25", "status": "past", "notices": 1}, {"name": "Asp", "first_seen": "2022-01-30", "last_seen": "2024-02-14", "status": "past", "notices": 5}, {"name": "CGu", "first_seen": "2024-05-10", "last_seen": "2024-05-10", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153533-6A1351587"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change in substantial holding from MS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150740-6A1350260"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change in substantial holding from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150730-6A1350252"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Becoming a substantial holder from MUFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147612-6A1348924"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Becoming a substantial holder from MS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147255-6A1348762"}], "performance": {"ticker": "VMM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-01-24", "close": 0.4, "volume": 2450625.0}, {"date": "2022-01-25", "close": 0.345, "volume": 919342.0}, {"date": "2022-01-27", "close": 0.3, "volume": 576277.0}, {"date": "2022-01-28", "close": 0.31, "volume": 217778.0}, {"date": "2022-01-31", "close": 0.29, "volume": 79600.0}, {"date": "2022-02-01", "close": 0.29, "volume": 215867.0}, {"date": "2022-02-02", "close": 0.29, "volume": 57000.0}, {"date": "2022-02-03", "close": 0.29, "volume": 109611.0}, {"date": "2022-02-04", "close": 0.28, "volume": 51803.0}, {"date": "2022-02-07", "close": 0.315, "volume": 76051.0}, {"date": "2022-02-08", "close": 0.325, "volume": 93503.0}, {"date": "2022-02-09", "close": 0.325, "volume": 194931.0}, {"date": "2022-02-10", "close": 0.34, "volume": 127389.0}, {"date": "2022-02-11", "close": 0.345, "volume": 27989.0}, {"date": "2022-02-14", "close": 0.32, "volume": 18304.0}, {"date": "2022-02-15", "close": 0.335, "volume": 10522.0}, {"date": "2022-02-16", "close": 0.315, "volume": 24974.0}, {"date": "2022-02-17", "close": 0.335, "volume": 35957.0}, {"date": "2022-02-18", "close": 0.32, "volume": 186878.0}, {"date": "2022-02-21", "close": 0.315, "volume": 28157.0}, {"date": "2022-02-22", "close": 0.3, "volume": 30746.0}, {"date": "2022-02-23", "close": 0.305, "volume": 105164.0}, {"date": "2022-02-24", "close": 0.29, "volume": 37094.0}, {"date": "2022-02-25", "close": 0.29, "volume": 66778.0}, {"date": "2022-02-28", "close": 0.29, "volume": 6063.0}, {"date": "2022-03-01", "close": 0.29, "volume": 34317.0}, {"date": "2022-03-02", "close": 0.31, "volume": 73914.0}, {"date": "2022-03-03", "close": 0.305, "volume": 31827.0}, {"date": "2022-03-04", "close": 0.3, "volume": 9120.0}, {"date": "2022-03-07", "close": 0.3, "volume": 92480.0}, {"date": "2022-03-08", "close": 0.28, "volume": 160840.0}, {"date": "2022-03-09", "close": 0.29, "volume": 57344.0}, {"date": "2022-03-10", "close": 0.29, "volume": 54400.0}, {"date": "2022-03-11", "close": 0.28, "volume": 120068.0}, {"date": "2022-03-14", "close": 0.28, "volume": 170350.0}, {"date": "2022-03-15", "close": 0.275, "volume": 15473.0}, {"date": "2022-03-16", "close": 0.28, "volume": 34552.0}, {"date": "2022-03-17", "close": 0.295, "volume": 91014.0}, {"date": "2022-03-18", "close": 0.28, "volume": 151728.0}, {"date": "2022-03-21", "close": 0.31, "volume": 119569.0}, {"date": "2022-03-22", "close": 0.31, "volume": 61985.0}, {"date": "2022-03-23", "close": 0.31, "volume": 7500.0}, {"date": "2022-03-24", "close": 0.315, "volume": 147.0}, {"date": "2022-03-25", "close": 0.31, "volume": 22375.0}, {"date": "2022-03-28", "close": 0.29, "volume": 104215.0}, {"date": "2022-03-29", "close": 0.29, "volume": 997.0}, {"date": "2022-03-30", "close": 0.29, "volume": 1800.0}, {"date": "2022-03-31", "close": 0.29, "volume": 4500.0}, {"date": "2022-04-01", "close": 0.32, "volume": 50634.0}, {"date": "2022-04-04", "close": 0.32, "volume": 181169.0}, {"date": "2022-04-05", "close": 0.325, "volume": 5062.0}, {"date": "2022-04-06", "close": 0.295, "volume": 134693.0}, {"date": "2022-04-07", "close": 0.295, "volume": 10000.0}, {"date": "2022-04-08", "close": 0.325, "volume": 6694.0}, {"date": "2022-04-11", "close": 0.295, "volume": 16441.0}, {"date": "2022-04-12", "close": 0.295, "volume": 19812.0}, {"date": "2022-04-13", "close": 0.29, "volume": 3416.0}, {"date": "2022-04-14", "close": 0.3, "volume": 10653.0}, {"date": "2022-04-19", "close": 0.3, "volume": 47873.0}, {"date": "2022-04-20", "close": 0.29, "volume": 13000.0}, {"date": "2022-04-21", "close": 0.29, "volume": 18372.0}, {"date": "2022-04-22", "close": 0.31, "volume": 8741.0}, {"date": "2022-04-26", "close": 0.29, "volume": 103857.0}, {"date": "2022-04-27", "close": 0.295, "volume": 2500.0}, {"date": "2022-04-28", "close": 0.29, "volume": 24973.0}, {"date": "2022-04-29", "close": 0.29, "volume": 29237.0}, {"date": "2022-05-02", "close": 0.285, "volume": 29330.0}, {"date": "2022-05-03", "close": 0.29, "volume": 152443.0}, {"date": "2022-05-04", "close": 0.29, "volume": 34676.0}, {"date": "2022-05-05", "close": 0.29, "volume": 12580.0}, {"date": "2022-05-06", "close": 0.305, "volume": 115296.0}, {"date": "2022-05-09", "close": 0.285, "volume": 31276.0}, {"date": "2022-05-10", "close": 0.285, "volume": 210135.0}, {"date": "2022-05-11", "close": 0.27, "volume": 10000.0}, {"date": "2022-05-12", "close": 0.27, "volume": 32092.0}, {"date": "2022-05-13", "close": 0.28, "volume": 3534.0}, {"date": "2022-05-16", "close": 0.285, "volume": 26089.0}, {"date": "2022-05-18", "close": 0.3, "volume": 11603.0}, {"date": "2022-05-19", "close": 0.28, "volume": 10000.0}, {"date": "2022-05-20", "close": 0.295, "volume": 14617.0}, {"date": "2022-05-24", "close": 0.28, "volume": 1725.0}, {"date": "2022-05-30", "close": 0.3, "volume": 39137.0}, {"date": "2022-05-31", "close": 0.29, "volume": 65728.0}, {"date": "2022-06-03", "close": 0.29, "volume": 10000.0}, {"date": "2022-06-08", "close": 0.29, "volume": 7355.0}, {"date": "2022-06-14", "close": 0.28, "volume": 12201.0}, {"date": "2022-06-16", "close": 0.28, "volume": 6922.0}, {"date": "2022-06-17", "close": 0.275, "volume": 42750.0}, {"date": "2022-06-21", "close": 0.28, "volume": 48630.0}, {"date": "2022-06-23", "close": 0.27, "volume": 619.0}, {"date": "2022-06-24", "close": 0.25, "volume": 36111.0}, {"date": "2022-06-29", "close": 0.28, "volume": 56291.0}, {"date": "2022-07-11", "close": 0.27, "volume": 8452.0}, {"date": "2022-07-12", "close": 0.27, "volume": 16541.0}, {"date": "2022-07-13", "close": 0.27, "volume": 1385.0}, {"date": "2022-07-14", "close": 0.27, "volume": 150.0}, {"date": "2022-07-18", "close": 0.27, "volume": 10000.0}, {"date": "2022-07-20", "close": 0.27, "volume": 7.0}, {"date": "2022-07-21", "close": 0.27, "volume": 50000.0}, {"date": "2022-07-25", "close": 0.265, "volume": 3000.0}, {"date": "2022-07-28", "close": 0.275, "volume": 14000.0}, {"date": "2022-08-01", "close": 0.265, "volume": 10000.0}, {"date": "2022-08-03", "close": 0.265, "volume": 2250.0}, {"date": "2022-08-04", "close": 0.275, "volume": 436.0}, {"date": "2022-08-05", "close": 0.275, "volume": 118959.0}, {"date": "2022-08-16", "close": 0.275, "volume": 10000.0}, {"date": "2022-08-22", "close": 0.275, "volume": 7180.0}, {"date": "2022-08-23", "close": 0.275, "volume": 31.0}, {"date": "2022-08-29", "close": 0.275, "volume": 937.0}, {"date": "2022-08-30", "close": 0.275, "volume": 15000.0}, {"date": "2022-09-06", "close": 0.275, "volume": 25000.0}, {"date": "2022-09-08", "close": 0.275, "volume": 20880.0}, {"date": "2022-09-09", "close": 0.26, "volume": 32000.0}, {"date": "2022-09-12", "close": 0.25, "volume": 56059.0}, {"date": "2022-09-13", "close": 0.275, "volume": 13000.0}, {"date": "2022-09-15", "close": 0.255, "volume": 24374.0}, {"date": "2022-09-16", "close": 0.25, "volume": 19864.0}, {"date": "2022-09-19", "close": 0.255, "volume": 37500.0}, {"date": "2022-09-20", "close": 0.26, "volume": 7693.0}, {"date": "2022-09-27", "close": 0.265, "volume": 11320.0}, {"date": "2022-09-28", "close": 0.27, "volume": 35000.0}, {"date": "2022-09-29", "close": 0.27, "volume": 33000.0}, {"date": "2022-10-03", "close": 0.265, "volume": 5080.0}, {"date": "2022-10-05", "close": 0.26, "volume": 107806.0}, {"date": "2022-10-07", "close": 0.26, "volume": 3267.0}, {"date": "2022-10-10", "close": 0.25, "volume": 4000.0}, {"date": "2022-10-11", "close": 0.25, "volume": 8000.0}, {"date": "2022-10-12", "close": 0.25, "volume": 1320.0}, {"date": "2022-10-17", "close": 0.245, "volume": 35000.0}, {"date": "2022-10-18", "close": 0.26, "volume": 44868.0}, {"date": "2022-10-19", "close": 0.26, "volume": 5000.0}, {"date": "2022-10-20", "close": 0.265, "volume": 13.0}, {"date": "2022-10-25", "close": 0.265, "volume": 20000.0}, {"date": "2022-10-26", "close": 0.27, "volume": 339.0}, {"date": "2022-10-27", "close": 0.27, "volume": 25000.0}, {"date": "2022-11-02", "close": 0.27, "volume": 10000.0}, {"date": "2022-11-07", "close": 0.27, "volume": 12017.0}, {"date": "2022-11-08", "close": 0.27, "volume": 10000.0}, {"date": "2022-11-09", "close": 0.27, "volume": 12147.0}, {"date": "2022-11-11", "close": 0.27, "volume": 81909.0}, {"date": "2022-11-14", "close": 0.27, "volume": 2588.0}, {"date": "2022-11-15", "close": 0.27, "volume": 59359.0}, {"date": "2022-11-16", "close": 0.275, "volume": 1633.0}, {"date": "2022-11-17", "close": 0.27, "volume": 36000.0}, {"date": "2022-11-21", "close": 0.27, "volume": 25000.0}, {"date": "2022-11-22", "close": 0.27, "volume": 11940.0}, {"date": "2022-11-23", "close": 0.26, "volume": 3500.0}, {"date": "2022-11-25", "close": 0.26, "volume": 4838.0}, {"date": "2022-12-06", "close": 0.26, "volume": 42126.0}, {"date": "2022-12-07", "close": 0.25, "volume": 59020.0}, {"date": "2022-12-08", "close": 0.245, "volume": 57415.0}, {"date": "2022-12-15", "close": 0.245, "volume": 419.0}, {"date": "2022-12-16", "close": 0.245, "volume": 505.0}, {"date": "2022-12-19", "close": 0.24, "volume": 78523.0}, {"date": "2022-12-20", "close": 0.23, "volume": 134000.0}, {"date": "2022-12-22", "close": 0.22, "volume": 26000.0}, {"date": "2022-12-23", "close": 0.215, "volume": 50000.0}, {"date": "2022-12-28", "close": 0.215, "volume": 6046.0}, {"date": "2022-12-29", "close": 0.21, "volume": 54000.0}, {"date": "2023-01-03", "close": 0.21, "volume": 490.0}, {"date": "2023-01-04", "close": 0.2, "volume": 20464.0}, {"date": "2023-01-05", "close": 0.2, "volume": 10500.0}, {"date": "2023-01-06", "close": 0.2, "volume": 3500.0}, {"date": "2023-01-09", "close": 0.2, "volume": 1799.0}, {"date": "2023-01-12", "close": 0.22, "volume": 2201.0}, {"date": "2023-01-16", "close": 0.23, "volume": 22087.0}, {"date": "2023-01-19", "close": 0.245, "volume": 5000.0}, {"date": "2023-01-23", "close": 0.245, "volume": 3000.0}, {"date": "2023-01-25", "close": 0.24, "volume": 5500.0}, {"date": "2023-01-27", "close": 0.24, "volume": 24500.0}, {"date": "2023-01-30", "close": 0.24, "volume": 20000.0}, {"date": "2023-01-31", "close": 0.24, "volume": 22500.0}, {"date": "2023-02-01", "close": 0.24, "volume": 20000.0}, {"date": "2023-02-02", "close": 0.26, "volume": 54000.0}, {"date": "2023-02-03", "close": 0.265, "volume": 44999.0}, {"date": "2023-02-06", "close": 0.265, "volume": 24913.0}, {"date": "2023-02-07", "close": 0.27, "volume": 68225.0}, {"date": "2023-02-08", "close": 0.285, "volume": 28483.0}, {"date": "2023-02-09", "close": 0.305, "volume": 27500.0}, {"date": "2023-02-10", "close": 0.285, "volume": 43320.0}, {"date": "2023-02-13", "close": 0.29, "volume": 22433.0}, {"date": "2023-02-14", "close": 0.29, "volume": 4056.0}, {"date": "2023-02-15", "close": 0.3, "volume": 162785.0}, {"date": "2023-02-20", "close": 0.31, "volume": 306.0}, {"date": "2023-02-24", "close": 0.295, "volume": 28500.0}, {"date": "2023-02-28", "close": 0.285, "volume": 81371.0}, {"date": "2023-03-06", "close": 0.275, "volume": 4064.0}, {"date": "2023-03-08", "close": 0.275, "volume": 2158.0}, {"date": "2023-03-09", "close": 0.275, "volume": 23605.0}, {"date": "2023-03-17", "close": 0.245, "volume": 65000.0}, {"date": "2023-03-20", "close": 0.24, "volume": 24056.0}, {"date": "2023-03-27", "close": 0.24, "volume": 15000.0}, {"date": "2023-03-28", "close": 0.24, "volume": 54920.0}, {"date": "2023-03-30", "close": 0.245, "volume": 4500.0}, {"date": "2023-04-04", "close": 0.24, "volume": 3500.0}, {"date": "2023-04-05", "close": 0.24, "volume": 6000.0}, {"date": "2023-04-06", "close": 0.255, "volume": 28500.0}, {"date": "2023-04-11", "close": 0.24, "volume": 45000.0}, {"date": "2023-04-12", "close": 0.23, "volume": 23000.0}, {"date": "2023-04-17", "close": 0.23, "volume": 1582.0}, {"date": "2023-04-26", "close": 0.23, "volume": 38031.0}, {"date": "2023-05-02", "close": 0.2, "volume": 27619.0}, {"date": "2023-05-03", "close": 0.22, "volume": 500.0}, {"date": "2023-05-08", "close": 0.215, "volume": 2302.0}, {"date": "2023-05-09", "close": 0.2, "volume": 38220.0}, {"date": "2023-05-10", "close": 0.205, "volume": 56963.0}, {"date": "2023-05-11", "close": 0.2, "volume": 2800.0}, {"date": "2023-05-17", "close": 0.2, "volume": 39213.0}, {"date": "2023-05-18", "close": 0.2, "volume": 20000.0}, {"date": "2023-05-19", "close": 0.2, "volume": 3000.0}, {"date": "2023-05-22", "close": 0.235, "volume": 84279.0}, {"date": "2023-05-23", "close": 0.235, "volume": 850.0}, {"date": "2023-05-24", "close": 0.235, "volume": 1000.0}, {"date": "2023-05-29", "close": 0.235, "volume": 445.0}, {"date": "2023-05-31", "close": 0.225, "volume": 28456.0}, {"date": "2023-06-01", "close": 0.2, "volume": 30000.0}, {"date": "2023-06-05", "close": 0.2, "volume": 10500.0}, {"date": "2023-06-07", "close": 0.2, "volume": 26701.0}, {"date": "2023-06-08", "close": 0.2, "volume": 16699.0}, {"date": "2023-06-14", "close": 0.2, "volume": 5000.0}, {"date": "2023-06-15", "close": 0.2, "volume": 15000.0}, {"date": "2023-06-16", "close": 0.2, "volume": 3301.0}, {"date": "2023-06-20", "close": 0.2, "volume": 35000.0}, {"date": "2023-06-21", "close": 0.195, "volume": 3000.0}, {"date": "2023-06-22", "close": 0.19, "volume": 28500.0}, {"date": "2023-06-23", "close": 0.19, "volume": 18000.0}, {"date": "2023-06-30", "close": 0.22, "volume": 55151.0}, {"date": "2023-07-03", "close": 0.22, "volume": 55602.0}, {"date": "2023-07-06", "close": 0.235, "volume": 5000.0}, {"date": "2023-07-10", "close": 0.23, "volume": 39008.0}, {"date": "2023-07-11", "close": 0.22, "volume": 37000.0}, {"date": "2023-07-12", "close": 0.255, "volume": 43601.0}, {"date": "2023-07-13", "close": 0.24, "volume": 27778.0}, {"date": "2023-07-14", "close": 0.245, "volume": 34000.0}, {"date": "2023-07-17", "close": 0.23, "volume": 10000.0}, {"date": "2023-07-18", "close": 0.23, "volume": 776.0}, {"date": "2023-07-19", "close": 0.23, "volume": 25524.0}, {"date": "2023-07-21", "close": 0.24, "volume": 10000.0}, {"date": "2023-07-24", "close": 0.25, "volume": 15400.0}, {"date": "2023-08-01", "close": 0.48, "volume": 3742893.0}, {"date": "2023-08-02", "close": 0.54, "volume": 1917389.0}, {"date": "2023-08-03", "close": 0.46, "volume": 947040.0}, {"date": "2023-08-04", "close": 0.6, "volume": 629244.0}, {"date": "2023-08-07", "close": 0.72, "volume": 1183250.0}, {"date": "2023-08-08", "close": 0.7, "volume": 681965.0}, {"date": "2023-08-09", "close": 0.685, "volume": 574084.0}, {"date": "2023-08-10", "close": 0.66, "volume": 303193.0}, {"date": "2023-08-11", "close": 0.675, "volume": 266468.0}, {"date": "2023-08-14", "close": 0.65, "volume": 594116.0}, {"date": "2023-08-15", "close": 0.64, "volume": 265858.0}, {"date": "2023-08-16", "close": 0.67, "volume": 63357.0}, {"date": "2023-08-17", "close": 0.68, "volume": 58818.0}, {"date": "2023-08-18", "close": 0.66, "volume": 62546.0}, {"date": "2023-08-21", "close": 0.69, "volume": 306060.0}, {"date": "2023-08-22", "close": 0.62, "volume": 211542.0}, {"date": "2023-08-23", "close": 0.66, "volume": 91457.0}, {"date": "2023-08-24", "close": 0.625, "volume": 15333.0}, {"date": "2023-08-25", "close": 0.63, "volume": 59457.0}, {"date": "2023-08-28", "close": 0.655, "volume": 56472.0}, {"date": "2023-08-29", "close": 0.64, "volume": 390245.0}, {"date": "2023-08-30", "close": 0.52, "volume": 465569.0}, {"date": "2023-08-31", "close": 0.6, "volume": 254648.0}, {"date": "2023-09-01", "close": 0.545, "volume": 493988.0}, {"date": "2023-09-04", "close": 0.62, "volume": 217704.0}, {"date": "2023-09-05", "close": 0.62, "volume": 57800.0}, {"date": "2023-09-06", "close": 0.705, "volume": 160558.0}, {"date": "2023-09-07", "close": 0.875, "volume": 476870.0}, {"date": "2023-09-08", "close": 0.95, "volume": 357914.0}, {"date": "2023-09-11", "close": 0.99, "volume": 319169.0}, {"date": "2023-09-12", "close": 1.045, "volume": 265626.0}, {"date": "2023-09-13", "close": 0.96, "volume": 251357.0}, {"date": "2023-09-14", "close": 0.98, "volume": 139377.0}, {"date": "2023-09-15", "close": 0.975, "volume": 87149.0}, {"date": "2023-09-18", "close": 0.99, "volume": 278632.0}, {"date": "2023-09-19", "close": 0.955, "volume": 72588.0}, {"date": "2023-09-20", "close": 0.93, "volume": 149400.0}, {"date": "2023-09-21", "close": 0.85, "volume": 137506.0}, {"date": "2023-09-22", "close": 0.905, "volume": 126312.0}, {"date": "2023-09-25", "close": 0.9, "volume": 47961.0}, {"date": "2023-09-26", "close": 0.9, "volume": 36688.0}, {"date": "2023-09-27", "close": 0.89, "volume": 79986.0}, {"date": "2023-09-28", "close": 0.89, "volume": 54053.0}, {"date": "2023-09-29", "close": 0.85, "volume": 19163.0}, {"date": "2023-10-02", "close": 0.835, "volume": 54185.0}, {"date": "2023-10-03", "close": 0.96, "volume": 145490.0}, {"date": "2023-10-04", "close": 0.905, "volume": 64154.0}, {"date": "2023-10-05", "close": 0.89, "volume": 21242.0}, {"date": "2023-10-06", "close": 0.89, "volume": 9586.0}, {"date": "2023-10-09", "close": 0.87, "volume": 66209.0}, {"date": "2023-10-10", "close": 0.89, "volume": 19494.0}, {"date": "2023-10-11", "close": 0.89, "volume": 42165.0}, {"date": "2023-10-12", "close": 0.925, "volume": 42673.0}, {"date": "2023-10-13", "close": 0.92, "volume": 53420.0}, {"date": "2023-10-16", "close": 0.94, "volume": 109584.0}, {"date": "2023-10-17", "close": 0.945, "volume": 43858.0}, {"date": "2023-10-18", "close": 1.03, "volume": 273339.0}, {"date": "2023-10-19", "close": 1.17, "volume": 167271.0}, {"date": "2023-10-20", "close": 1.15, "volume": 435470.0}, {"date": "2023-10-23", "close": 1.08, "volume": 118440.0}, {"date": "2023-10-26", "close": 1.11, "volume": 91477.0}, {"date": "2023-10-27", "close": 1.32, "volume": 465594.0}, {"date": "2023-10-30", "close": 1.22, "volume": 201584.0}, {"date": "2023-10-31", "close": 1.185, "volume": 300709.0}, {"date": "2023-11-01", "close": 1.17, "volume": 129664.0}, {"date": "2023-11-02", "close": 1.15, "volume": 104549.0}, {"date": "2023-11-03", "close": 1.18, "volume": 51219.0}, {"date": "2023-11-06", "close": 1.25, "volume": 236178.0}, {"date": "2023-11-07", "close": 1.23, "volume": 125432.0}, {"date": "2023-11-08", "close": 1.32, "volume": 129350.0}, {"date": "2023-11-10", "close": 1.47, "volume": 482963.0}, {"date": "2023-11-13", "close": 1.3, "volume": 423686.0}, {"date": "2023-11-14", "close": 1.265, "volume": 297944.0}, {"date": "2023-11-20", "close": 2.15, "volume": 5162554.0}, {"date": "2023-11-21", "close": 2.06, "volume": 1211489.0}, {"date": "2023-11-22", "close": 1.94, "volume": 632806.0}, {"date": "2023-11-23", "close": 1.865, "volume": 389347.0}, {"date": "2023-11-24", "close": 1.94, "volume": 552028.0}, {"date": "2023-11-27", "close": 1.88, "volume": 395090.0}, {"date": "2023-11-28", "close": 1.87, "volume": 188686.0}, {"date": "2023-11-29", "close": 1.875, "volume": 194963.0}, {"date": "2023-11-30", "close": 1.775, "volume": 302644.0}, {"date": "2023-12-01", "close": 1.98, "volume": 369803.0}, {"date": "2023-12-04", "close": 1.91, "volume": 247506.0}, {"date": "2023-12-05", "close": 1.75, "volume": 225815.0}, {"date": "2023-12-06", "close": 1.72, "volume": 219677.0}, {"date": "2023-12-07", "close": 1.55, "volume": 1177019.0}, {"date": "2023-12-08", "close": 1.44, "volume": 989470.0}, {"date": "2023-12-11", "close": 1.34, "volume": 753328.0}, {"date": "2023-12-12", "close": 1.33, "volume": 1682314.0}, {"date": "2023-12-13", "close": 1.285, "volume": 490843.0}, {"date": "2023-12-14", "close": 1.31, "volume": 187787.0}, {"date": "2023-12-15", "close": 1.325, "volume": 227557.0}, {"date": "2023-12-18", "close": 1.305, "volume": 141027.0}, {"date": "2023-12-19", "close": 1.28, "volume": 179973.0}, {"date": "2023-12-20", "close": 1.24, "volume": 332923.0}, {"date": "2023-12-21", "close": 1.195, "volume": 357005.0}, {"date": "2023-12-22", "close": 1.375, "volume": 286943.0}, {"date": "2023-12-27", "close": 1.35, "volume": 234408.0}, {"date": "2023-12-28", "close": 1.47, "volume": 353190.0}, {"date": "2023-12-29", "close": 1.385, "volume": 254856.0}, {"date": "2024-01-02", "close": 1.335, "volume": 218446.0}, {"date": "2024-01-03", "close": 1.605, "volume": 1220548.0}, {"date": "2024-01-04", "close": 1.83, "volume": 1289462.0}, {"date": "2024-01-05", "close": 1.83, "volume": 1276862.0}, {"date": "2024-01-08", "close": 1.78, "volume": 488858.0}, {"date": "2024-01-09", "close": 1.82, "volume": 586114.0}, {"date": "2024-01-10", "close": 1.7, "volume": 436450.0}, {"date": "2024-01-11", "close": 1.53, "volume": 745529.0}, {"date": "2024-01-12", "close": 1.55, "volume": 284102.0}, {"date": "2024-01-15", "close": 1.41, "volume": 388127.0}, {"date": "2024-01-16", "close": 1.41, "volume": 221455.0}, {"date": "2024-01-17", "close": 1.45, "volume": 130561.0}, {"date": "2024-01-18", "close": 1.4, "volume": 336511.0}, {"date": "2024-01-19", "close": 1.45, "volume": 911259.0}, {"date": "2024-01-22", "close": 1.3, "volume": 535105.0}, {"date": "2024-01-23", "close": 1.215, "volume": 404975.0}, {"date": "2024-01-24", "close": 1.25, "volume": 342119.0}, {"date": "2024-01-25", "close": 1.165, "volume": 164505.0}, {"date": "2024-01-29", "close": 1.17, "volume": 231045.0}, {"date": "2024-01-30", "close": 1.185, "volume": 227457.0}, {"date": "2024-01-31", "close": 1.14, "volume": 105474.0}, {"date": "2024-02-05", "close": 1.18, "volume": 879112.0}, {"date": "2024-02-06", "close": 1.11, "volume": 273532.0}, {"date": "2024-02-07", "close": 1.15, "volume": 300280.0}, {"date": "2024-02-08", "close": 1.12, "volume": 368838.0}, {"date": "2024-02-09", "close": 1.08, "volume": 286137.0}, {"date": "2024-02-12", "close": 1.1, "volume": 117514.0}, {"date": "2024-02-13", "close": 1.095, "volume": 285681.0}, {"date": "2024-02-14", "close": 1.08, "volume": 322196.0}, {"date": "2024-02-15", "close": 1.11, "volume": 504819.0}, {"date": "2024-02-16", "close": 1.28, "volume": 500375.0}, {"date": "2024-02-19", "close": 1.185, "volume": 82191.0}, {"date": "2024-02-20", "close": 1.2, "volume": 166402.0}, {"date": "2024-02-21", "close": 1.27, "volume": 209029.0}, {"date": "2024-02-22", "close": 1.205, "volume": 156288.0}, {"date": "2024-02-23", "close": 1.155, "volume": 174302.0}, {"date": "2024-02-26", "close": 1.18, "volume": 212522.0}, {"date": "2024-02-27", "close": 1.15, "volume": 297735.0}, {"date": "2024-02-28", "close": 1.13, "volume": 399187.0}, {"date": "2024-02-29", "close": 1.1, "volume": 186519.0}, {"date": "2024-03-01", "close": 1.105, "volume": 240029.0}, {"date": "2024-03-04", "close": 1.16, "volume": 176652.0}, {"date": "2024-03-05", "close": 1.13, "volume": 127673.0}, {"date": "2024-03-06", "close": 1.19, "volume": 247619.0}, {"date": "2024-03-07", "close": 1.23, "volume": 225470.0}, {"date": "2024-03-08", "close": 1.18, "volume": 238495.0}, {"date": "2024-03-11", "close": 1.18, "volume": 67922.0}, {"date": "2024-03-12", "close": 1.18, "volume": 262264.0}, {"date": "2024-03-13", "close": 1.11, "volume": 201523.0}, {"date": "2024-03-14", "close": 1.1, "volume": 91232.0}, {"date": "2024-03-15", "close": 1.11, "volume": 26264.0}, {"date": "2024-03-18", "close": 1.06, "volume": 340557.0}, {"date": "2024-03-19", "close": 0.97, "volume": 434780.0}, {"date": "2024-03-20", "close": 0.95, "volume": 959674.0}, {"date": "2024-03-21", "close": 1.0, "volume": 265974.0}, {"date": "2024-03-22", "close": 0.995, "volume": 169981.0}, {"date": "2024-03-25", "close": 1.005, "volume": 35315.0}, {"date": "2024-03-26", "close": 0.98, "volume": 191875.0}, {"date": "2024-03-27", "close": 1.115, "volume": 337937.0}, {"date": "2024-03-28", "close": 1.115, "volume": 216265.0}, {"date": "2024-04-02", "close": 1.06, "volume": 83330.0}, {"date": "2024-04-03", "close": 1.07, "volume": 100179.0}, {"date": "2024-04-04", "close": 1.08, "volume": 50824.0}, {"date": "2024-04-05", "close": 1.115, "volume": 151419.0}, {"date": "2024-04-08", "close": 1.15, "volume": 413848.0}, {"date": "2024-04-09", "close": 1.14, "volume": 148108.0}, {"date": "2024-04-10", "close": 1.14, "volume": 304637.0}, {"date": "2024-04-11", "close": 1.305, "volume": 931757.0}, {"date": "2024-04-12", "close": 1.38, "volume": 1077799.0}, {"date": "2024-04-15", "close": 1.33, "volume": 491136.0}, {"date": "2024-04-16", "close": 1.295, "volume": 306549.0}, {"date": "2024-04-17", "close": 1.355, "volume": 162362.0}, {"date": "2024-04-22", "close": 1.395, "volume": 1052544.0}, {"date": "2024-04-23", "close": 1.395, "volume": 526472.0}, {"date": "2024-04-24", "close": 1.32, "volume": 247534.0}, {"date": "2024-04-26", "close": 1.35, "volume": 116475.0}, {"date": "2024-04-29", "close": 1.455, "volume": 961605.0}, {"date": "2024-04-30", "close": 1.35, "volume": 2832313.0}, {"date": "2024-05-01", "close": 1.3, "volume": 646949.0}, {"date": "2024-05-02", "close": 1.375, "volume": 455080.0}, {"date": "2024-05-03", "close": 1.34, "volume": 488908.0}, {"date": "2024-05-06", "close": 1.44, "volume": 575845.0}, {"date": "2024-05-07", "close": 1.505, "volume": 1060633.0}, {"date": "2024-05-08", "close": 1.43, "volume": 778833.0}, {"date": "2024-05-09", "close": 1.515, "volume": 494689.0}, {"date": "2024-05-10", "close": 1.585, "volume": 546389.0}, {"date": "2024-05-13", "close": 1.65, "volume": 512043.0}, {"date": "2024-05-14", "close": 1.6, "volume": 577361.0}, {"date": "2024-05-15", "close": 1.595, "volume": 214288.0}, {"date": "2024-05-16", "close": 1.62, "volume": 383409.0}, {"date": "2024-05-17", "close": 1.71, "volume": 588686.0}, {"date": "2024-05-20", "close": 1.71, "volume": 601304.0}, {"date": "2024-05-21", "close": 1.69, "volume": 309122.0}, {"date": "2024-05-22", "close": 1.58, "volume": 359973.0}, {"date": "2024-05-23", "close": 1.61, "volume": 436611.0}, {"date": "2024-05-24", "close": 1.58, "volume": 270082.0}, {"date": "2024-05-27", "close": 1.66, "volume": 432668.0}, {"date": "2024-05-28", "close": 1.62, "volume": 343766.0}, {"date": "2024-05-29", "close": 1.62, "volume": 282312.0}, {"date": "2024-05-30", "close": 1.645, "volume": 350942.0}, {"date": "2024-06-04", "close": 1.45, "volume": 2416917.0}, {"date": "2024-06-05", "close": 1.42, "volume": 901742.0}, {"date": "2024-06-06", "close": 1.44, "volume": 440684.0}, {"date": "2024-06-07", "close": 1.36, "volume": 379988.0}, {"date": "2024-06-11", "close": 1.28, "volume": 590710.0}, {"date": "2024-06-12", "close": 1.215, "volume": 664977.0}, {"date": "2024-06-13", "close": 1.185, "volume": 496175.0}, {"date": "2024-06-14", "close": 1.11, "volume": 752965.0}, {"date": "2024-06-17", "close": 1.07, "volume": 507799.0}, {"date": "2024-06-18", "close": 1.11, "volume": 314986.0}, {"date": "2024-06-19", "close": 1.155, "volume": 647257.0}, {"date": "2024-06-20", "close": 1.12, "volume": 199254.0}, {"date": "2024-06-21", "close": 1.055, "volume": 306450.0}, {"date": "2024-06-24", "close": 1.04, "volume": 340415.0}, {"date": "2024-06-25", "close": 1.08, "volume": 587810.0}, {"date": "2024-06-26", "close": 1.05, "volume": 345567.0}, {"date": "2024-06-27", "close": 1.035, "volume": 204755.0}, {"date": "2024-06-28", "close": 1.215, "volume": 461293.0}, {"date": "2024-07-01", "close": 1.23, "volume": 172853.0}, {"date": "2024-07-02", "close": 1.13, "volume": 224553.0}, {"date": "2024-07-03", "close": 1.24, "volume": 494698.0}, {"date": "2024-07-04", "close": 1.175, "volume": 189844.0}, {"date": "2024-07-05", "close": 1.165, "volume": 79679.0}, {"date": "2024-07-08", "close": 1.055, "volume": 209698.0}, {"date": "2024-07-09", "close": 0.875, "volume": 1700823.0}, {"date": "2024-07-10", "close": 0.815, "volume": 1519227.0}, {"date": "2024-07-11", "close": 0.875, "volume": 702836.0}, {"date": "2024-07-12", "close": 0.91, "volume": 293860.0}, {"date": "2024-07-15", "close": 0.89, "volume": 261290.0}, {"date": "2024-07-16", "close": 0.865, "volume": 137332.0}, {"date": "2024-07-17", "close": 0.88, "volume": 320638.0}, {"date": "2024-07-18", "close": 0.87, "volume": 120940.0}, {"date": "2024-07-19", "close": 0.85, "volume": 111943.0}, {"date": "2024-07-22", "close": 0.84, "volume": 81086.0}, {"date": "2024-07-23", "close": 0.81, "volume": 210938.0}, {"date": "2024-07-24", "close": 0.75, "volume": 217445.0}, {"date": "2024-07-25", "close": 0.705, "volume": 387818.0}, {"date": "2024-07-26", "close": 0.78, "volume": 114258.0}, {"date": "2024-07-29", "close": 0.74, "volume": 135607.0}, {"date": "2024-07-30", "close": 0.755, "volume": 250261.0}, {"date": "2024-07-31", "close": 0.76, "volume": 248094.0}, {"date": "2024-08-01", "close": 0.81, "volume": 252845.0}, {"date": "2024-08-02", "close": 0.725, "volume": 490158.0}, {"date": "2024-08-05", "close": 0.68, "volume": 304242.0}, {"date": "2024-08-06", "close": 0.665, "volume": 201948.0}, {"date": "2024-08-07", "close": 0.61, "volume": 494869.0}, {"date": "2024-08-08", "close": 0.6, "volume": 475908.0}, {"date": "2024-08-09", "close": 0.6, "volume": 259085.0}, {"date": "2024-08-12", "close": 0.59, "volume": 90880.0}, {"date": "2024-08-13", "close": 0.59, "volume": 90331.0}, {"date": "2024-08-14", "close": 0.6, "volume": 57014.0}, {"date": "2024-08-15", "close": 0.62, "volume": 182427.0}, {"date": "2024-08-16", "close": 0.69, "volume": 201391.0}, {"date": "2024-08-19", "close": 0.7, "volume": 107210.0}, {"date": "2024-08-20", "close": 0.68, "volume": 292485.0}, {"date": "2024-08-21", "close": 0.695, "volume": 75548.0}, {"date": "2024-08-22", "close": 0.69, "volume": 108222.0}, {"date": "2024-08-23", "close": 0.695, "volume": 50218.0}, {"date": "2024-08-26", "close": 0.71, "volume": 58966.0}, {"date": "2024-08-27", "close": 0.74, "volume": 25655.0}, {"date": "2024-08-28", "close": 0.8, "volume": 525788.0}, {"date": "2024-08-29", "close": 0.755, "volume": 142933.0}, {"date": "2024-08-30", "close": 0.78, "volume": 29920.0}, {"date": "2024-09-02", "close": 0.76, "volume": 62236.0}, {"date": "2024-09-03", "close": 0.72, "volume": 87371.0}, {"date": "2024-09-04", "close": 0.685, "volume": 66923.0}, {"date": "2024-09-05", "close": 0.67, "volume": 431001.0}, {"date": "2024-09-06", "close": 0.655, "volume": 17899.0}, {"date": "2024-09-09", "close": 0.605, "volume": 331813.0}, {"date": "2024-09-10", "close": 0.62, "volume": 171949.0}, {"date": "2024-09-11", "close": 0.655, "volume": 66185.0}, {"date": "2024-09-12", "close": 0.66, "volume": 60215.0}, {"date": "2024-09-13", "close": 0.68, "volume": 13633.0}, {"date": "2024-09-16", "close": 0.68, "volume": 15483.0}, {"date": "2024-09-17", "close": 0.68, "volume": 15883.0}, {"date": "2024-09-18", "close": 0.67, "volume": 13126.0}, {"date": "2024-09-19", "close": 0.65, "volume": 84834.0}, {"date": "2024-09-20", "close": 0.66, "volume": 14767.0}, {"date": "2024-09-23", "close": 0.65, "volume": 16336.0}, {"date": "2024-09-24", "close": 0.725, "volume": 206584.0}, {"date": "2024-09-25", "close": 0.69, "volume": 268521.0}, {"date": "2024-09-26", "close": 0.7, "volume": 50638.0}, {"date": "2024-09-27", "close": 0.705, "volume": 377701.0}, {"date": "2024-09-30", "close": 0.705, "volume": 29758.0}, {"date": "2024-10-01", "close": 0.71, "volume": 20330.0}, {"date": "2024-10-02", "close": 0.705, "volume": 22646.0}, {"date": "2024-10-03", "close": 0.635, "volume": 194331.0}, {"date": "2024-10-04", "close": 0.62, "volume": 88840.0}, {"date": "2024-10-07", "close": 0.625, "volume": 128501.0}, {"date": "2024-10-08", "close": 0.61, "volume": 90190.0}, {"date": "2024-10-09", "close": 0.575, "volume": 82396.0}, {"date": "2024-10-14", "close": 0.525, "volume": 2373432.0}, {"date": "2024-10-15", "close": 0.54, "volume": 99864.0}, {"date": "2024-10-16", "close": 0.53, "volume": 68838.0}, {"date": "2024-10-17", "close": 0.54, "volume": 78134.0}, {"date": "2024-10-18", "close": 0.52, "volume": 29845.0}, {"date": "2024-10-21", "close": 0.505, "volume": 128670.0}, {"date": "2024-10-22", "close": 0.505, "volume": 395610.0}, {"date": "2024-10-23", "close": 0.485, "volume": 212987.0}, {"date": "2024-10-24", "close": 0.475, "volume": 450115.0}, {"date": "2024-10-25", "close": 0.49, "volume": 113300.0}, {"date": "2024-10-28", "close": 0.495, "volume": 495885.0}, {"date": "2024-10-29", "close": 0.475, "volume": 174123.0}, {"date": "2024-10-30", "close": 0.505, "volume": 427601.0}, {"date": "2024-10-31", "close": 0.47, "volume": 197303.0}, {"date": "2024-11-01", "close": 0.48, "volume": 336540.0}, {"date": "2024-11-04", "close": 0.515, "volume": 169919.0}, {"date": "2024-11-05", "close": 0.48, "volume": 124522.0}, {"date": "2024-11-06", "close": 0.48, "volume": 125996.0}, {"date": "2024-11-07", "close": 0.46, "volume": 220082.0}, {"date": "2024-11-08", "close": 0.475, "volume": 69511.0}, {"date": "2024-11-11", "close": 0.5, "volume": 171343.0}, {"date": "2024-11-12", "close": 0.475, "volume": 200856.0}, {"date": "2024-11-13", "close": 0.47, "volume": 173060.0}, {"date": "2024-11-14", "close": 0.49, "volume": 314952.0}, {"date": "2024-11-15", "close": 0.475, "volume": 136093.0}, {"date": "2024-11-18", "close": 0.485, "volume": 44865.0}, {"date": "2024-11-19", "close": 0.475, "volume": 2007.0}, {"date": "2024-11-20", "close": 0.455, "volume": 70720.0}, {"date": "2024-11-21", "close": 0.435, "volume": 206608.0}, {"date": "2024-11-22", "close": 0.41, "volume": 366974.0}, {"date": "2024-11-25", "close": 0.415, "volume": 98450.0}, {"date": "2024-11-26", "close": 0.4, "volume": 204358.0}, {"date": "2024-11-27", "close": 0.38, "volume": 209458.0}, {"date": "2024-11-28", "close": 0.39, "volume": 352760.0}, {"date": "2024-11-29", "close": 0.39, "volume": 83636.0}, {"date": "2024-12-02", "close": 0.38, "volume": 99801.0}, {"date": "2024-12-03", "close": 0.375, "volume": 171007.0}, {"date": "2024-12-04", "close": 0.395, "volume": 610891.0}, {"date": "2024-12-05", "close": 0.445, "volume": 148464.0}, {"date": "2024-12-06", "close": 0.42, "volume": 113430.0}, {"date": "2024-12-09", "close": 0.39, "volume": 208846.0}, {"date": "2024-12-10", "close": 0.405, "volume": 35751.0}, {"date": "2024-12-11", "close": 0.42, "volume": 12010.0}, {"date": "2024-12-12", "close": 0.395, "volume": 89758.0}, {"date": "2024-12-13", "close": 0.36, "volume": 235421.0}, {"date": "2024-12-16", "close": 0.365, "volume": 63490.0}, {"date": "2024-12-17", "close": 0.35, "volume": 75600.0}, {"date": "2024-12-18", "close": 0.35, "volume": 25304.0}, {"date": "2024-12-19", "close": 0.33, "volume": 147075.0}, {"date": "2024-12-20", "close": 0.35, "volume": 52552.0}, {"date": "2024-12-23", "close": 0.34, "volume": 22848.0}, {"date": "2024-12-24", "close": 0.335, "volume": 380936.0}, {"date": "2024-12-27", "close": 0.335, "volume": 85147.0}, {"date": "2024-12-30", "close": 0.34, "volume": 40513.0}, {"date": "2024-12-31", "close": 0.33, "volume": 66031.0}, {"date": "2025-01-02", "close": 0.345, "volume": 13460.0}, {"date": "2025-01-03", "close": 0.345, "volume": 38092.0}, {"date": "2025-01-06", "close": 0.35, "volume": 83951.0}, {"date": "2025-01-07", "close": 0.38, "volume": 45217.0}, {"date": "2025-01-08", "close": 0.38, "volume": 283568.0}, {"date": "2025-01-09", "close": 0.37, "volume": 15542.0}, {"date": "2025-01-10", "close": 0.38, "volume": 10205.0}, {"date": "2025-01-13", "close": 0.375, "volume": 68958.0}, {"date": "2025-01-14", "close": 0.375, "volume": 142064.0}, {"date": "2025-01-15", "close": 0.39, "volume": 114989.0}, {"date": "2025-01-16", "close": 0.4, "volume": 16739.0}, {"date": "2025-01-17", "close": 0.4, "volume": 91145.0}, {"date": "2025-01-22", "close": 0.43, "volume": 1019044.0}, {"date": "2025-01-23", "close": 0.44, "volume": 250086.0}, {"date": "2025-01-24", "close": 0.42, "volume": 321952.0}, {"date": "2025-01-28", "close": 0.37, "volume": 212020.0}, {"date": "2025-01-29", "close": 0.395, "volume": 33467.0}, {"date": "2025-02-04", "close": 0.34, "volume": 986745.0}, {"date": "2025-02-05", "close": 0.34, "volume": 231424.0}, {"date": "2025-02-06", "close": 0.33, "volume": 78828.0}, {"date": "2025-02-07", "close": 0.33, "volume": 159786.0}, {"date": "2025-02-10", "close": 0.33, "volume": 292807.0}, {"date": "2025-02-11", "close": 0.325, "volume": 172756.0}, {"date": "2025-02-12", "close": 0.315, "volume": 195917.0}, {"date": "2025-02-13", "close": 0.32, "volume": 365514.0}, {"date": "2025-02-14", "close": 0.32, "volume": 35580.0}, {"date": "2025-02-17", "close": 0.315, "volume": 38010.0}, {"date": "2025-02-18", "close": 0.315, "volume": 95607.0}, {"date": "2025-02-19", "close": 0.31, "volume": 91669.0}, {"date": "2025-02-20", "close": 0.32, "volume": 68569.0}, {"date": "2025-02-25", "close": 0.285, "volume": 1895647.0}, {"date": "2025-02-26", "close": 0.3, "volume": 570835.0}, {"date": "2025-02-27", "close": 0.3, "volume": 141823.0}, {"date": "2025-02-28", "close": 0.28, "volume": 557317.0}, {"date": "2025-03-03", "close": 0.28, "volume": 58738.0}, {"date": "2025-03-04", "close": 0.28, "volume": 204234.0}, {"date": "2025-03-05", "close": 0.275, "volume": 23477.0}, {"date": "2025-03-06", "close": 0.28, "volume": 43012.0}, {"date": "2025-03-07", "close": 0.285, "volume": 45326.0}, {"date": "2025-03-10", "close": 0.28, "volume": 27203.0}, {"date": "2025-03-11", "close": 0.295, "volume": 103242.0}, {"date": "2025-03-12", "close": 0.2825, "volume": 20268.0}, {"date": "2025-03-13", "close": 0.275, "volume": 75292.0}, {"date": "2025-03-14", "close": 0.265, "volume": 211081.0}, {"date": "2025-03-17", "close": 0.27, "volume": 453403.0}, {"date": "2025-03-18", "close": 0.275, "volume": 344772.0}, {"date": "2025-03-19", "close": 0.275, "volume": 273457.0}, {"date": "2025-03-20", "close": 0.2725, "volume": 347895.0}, {"date": "2025-03-21", "close": 0.2725, "volume": 22984.0}, {"date": "2025-03-24", "close": 0.255, "volume": 83375.0}, {"date": "2025-03-25", "close": 0.26, "volume": 99370.0}, {"date": "2025-03-26", "close": 0.265, "volume": 60503.0}, {"date": "2025-03-27", "close": 0.265, "volume": 153959.0}, {"date": "2025-03-28", "close": 0.26, "volume": 203903.0}, {"date": "2025-03-31", "close": 0.24, "volume": 302627.0}, {"date": "2025-04-01", "close": 0.235, "volume": 49257.0}, {"date": "2025-04-02", "close": 0.225, "volume": 72514.0}, {"date": "2025-04-03", "close": 0.215, "volume": 580657.0}, {"date": "2025-04-04", "close": 0.22, "volume": 13714.0}, {"date": "2025-04-07", "close": 0.225, "volume": 516860.0}, {"date": "2025-04-08", "close": 0.24, "volume": 312918.0}, {"date": "2025-04-09", "close": 0.23, "volume": 93153.0}, {"date": "2025-04-10", "close": 0.24, "volume": 131825.0}, {"date": "2025-04-11", "close": 0.23, "volume": 194628.0}, {"date": "2025-04-14", "close": 0.25, "volume": 482718.0}, {"date": "2025-04-15", "close": 0.28, "volume": 1297038.0}, {"date": "2025-04-16", "close": 0.32, "volume": 1485404.0}, {"date": "2025-04-17", "close": 0.355, "volume": 1696047.0}, {"date": "2025-04-22", "close": 0.285, "volume": 1387464.0}, {"date": "2025-04-23", "close": 0.295, "volume": 705661.0}, {"date": "2025-04-24", "close": 0.32, "volume": 205017.0}, {"date": "2025-04-28", "close": 0.31, "volume": 184805.0}, {"date": "2025-04-29", "close": 0.325, "volume": 728858.0}, {"date": "2025-04-30", "close": 0.295, "volume": 442373.0}, {"date": "2025-05-01", "close": 0.285, "volume": 76751.0}, {"date": "2025-05-02", "close": 0.28, "volume": 198923.0}, {"date": "2025-05-05", "close": 0.29, "volume": 51701.0}, {"date": "2025-05-06", "close": 0.28, "volume": 151169.0}, {"date": "2025-05-07", "close": 0.27, "volume": 134982.0}, {"date": "2025-05-08", "close": 0.275, "volume": 211241.0}, {"date": "2025-05-09", "close": 0.28, "volume": 171615.0}, {"date": "2025-05-12", "close": 0.28, "volume": 115553.0}, {"date": "2025-05-13", "close": 0.29, "volume": 175594.0}, {"date": "2025-05-14", "close": 0.295, "volume": 287663.0}, {"date": "2025-05-15", "close": 0.3, "volume": 322711.0}, {"date": "2025-05-16", "close": 0.325, "volume": 523324.0}, {"date": "2025-05-19", "close": 0.3, "volume": 321915.0}, {"date": "2025-05-20", "close": 0.31, "volume": 103821.0}, {"date": "2025-05-21", "close": 0.31, "volume": 157402.0}, {"date": "2025-05-22", "close": 0.295, "volume": 300980.0}, {"date": "2025-05-23", "close": 0.285, "volume": 76884.0}, {"date": "2025-05-26", "close": 0.285, "volume": 176110.0}, {"date": "2025-05-27", "close": 0.3, "volume": 276185.0}, {"date": "2025-05-28", "close": 0.28, "volume": 417910.0}, {"date": "2025-05-29", "close": 0.275, "volume": 375289.0}, {"date": "2025-05-30", "close": 0.3, "volume": 274780.0}, {"date": "2025-06-02", "close": 0.33, "volume": 513681.0}, {"date": "2025-06-03", "close": 0.305, "volume": 205909.0}, {"date": "2025-06-04", "close": 0.29, "volume": 210098.0}, {"date": "2025-06-05", "close": 0.35, "volume": 441456.0}, {"date": "2025-06-06", "close": 0.385, "volume": 829934.0}, {"date": "2025-06-10", "close": 0.38, "volume": 381708.0}, {"date": "2025-06-11", "close": 0.39, "volume": 851567.0}, {"date": "2025-06-12", "close": 0.43, "volume": 1765636.0}, {"date": "2025-06-13", "close": 0.47, "volume": 2667276.0}, {"date": "2025-06-16", "close": 0.46, "volume": 942221.0}, {"date": "2025-06-17", "close": 0.455, "volume": 586083.0}, {"date": "2025-06-18", "close": 0.49, "volume": 703901.0}, {"date": "2025-06-19", "close": 0.5, "volume": 817765.0}, {"date": "2025-06-20", "close": 0.44, "volume": 237469.0}, {"date": "2025-06-23", "close": 0.435, "volume": 566419.0}, {"date": "2025-06-24", "close": 0.44, "volume": 225390.0}, {"date": "2025-06-25", "close": 0.43, "volume": 127030.0}, {"date": "2025-06-26", "close": 0.44, "volume": 285929.0}, {"date": "2025-06-27", "close": 0.485, "volume": 641797.0}, {"date": "2025-06-30", "close": 0.47, "volume": 208603.0}, {"date": "2025-07-01", "close": 0.465, "volume": 277907.0}, {"date": "2025-07-02", "close": 0.485, "volume": 152916.0}, {"date": "2025-07-03", "close": 0.475, "volume": 129956.0}, {"date": "2025-07-04", "close": 0.515, "volume": 291518.0}, {"date": "2025-07-09", "close": 0.54, "volume": 1637155.0}, {"date": "2025-07-10", "close": 0.55, "volume": 371951.0}, {"date": "2025-07-11", "close": 0.605, "volume": 2072665.0}, {"date": "2025-07-14", "close": 0.67, "volume": 1394277.0}, {"date": "2025-07-15", "close": 0.69, "volume": 748766.0}, {"date": "2025-07-16", "close": 0.775, "volume": 1519204.0}, {"date": "2025-07-17", "close": 0.78, "volume": 724687.0}, {"date": "2025-07-18", "close": 0.82, "volume": 536279.0}, {"date": "2025-07-21", "close": 0.8, "volume": 373600.0}, {"date": "2025-07-22", "close": 0.83, "volume": 383681.0}, {"date": "2025-07-23", "close": 0.87, "volume": 625981.0}, {"date": "2025-07-24", "close": 0.935, "volume": 747866.0}, {"date": "2025-07-25", "close": 1.0, "volume": 1831935.0}, {"date": "2025-07-30", "close": 1.13, "volume": 1616293.0}, {"date": "2025-07-31", "close": 1.11, "volume": 1451726.0}, {"date": "2025-08-01", "close": 1.06, "volume": 1439965.0}, {"date": "2025-08-04", "close": 1.12, "volume": 738533.0}, {"date": "2025-08-05", "close": 1.095, "volume": 862051.0}, {"date": "2025-08-06", "close": 1.08, "volume": 710046.0}, {"date": "2025-08-07", "close": 1.21, "volume": 868149.0}, {"date": "2025-08-08", "close": 1.17, "volume": 1441794.0}, {"date": "2025-08-11", "close": 1.18, "volume": 525247.0}, {"date": "2025-08-12", "close": 1.14, "volume": 370604.0}, {"date": "2025-08-13", "close": 1.17, "volume": 363200.0}, {"date": "2025-08-14", "close": 1.18, "volume": 683905.0}, {"date": "2025-08-15", "close": 1.335, "volume": 1100254.0}, {"date": "2025-08-18", "close": 1.31, "volume": 749309.0}, {"date": "2025-08-19", "close": 1.4, "volume": 611619.0}, {"date": "2025-08-20", "close": 1.27, "volume": 2702259.0}, {"date": "2025-08-21", "close": 1.195, "volume": 3419208.0}, {"date": "2025-08-22", "close": 1.245, "volume": 1097651.0}, {"date": "2025-08-25", "close": 1.33, "volume": 1420675.0}, {"date": "2025-08-26", "close": 1.32, "volume": 959053.0}, {"date": "2025-08-27", "close": 1.32, "volume": 444212.0}, {"date": "2025-08-28", "close": 1.295, "volume": 494445.0}, {"date": "2025-08-29", "close": 1.47, "volume": 1687023.0}, {"date": "2025-09-01", "close": 1.39, "volume": 910844.0}, {"date": "2025-09-02", "close": 1.385, "volume": 427084.0}, {"date": "2025-09-03", "close": 1.34, "volume": 339485.0}, {"date": "2025-09-04", "close": 1.315, "volume": 237394.0}, {"date": "2025-09-05", "close": 1.295, "volume": 412074.0}, {"date": "2025-09-08", "close": 1.425, "volume": 489150.0}, {"date": "2025-09-09", "close": 1.37, "volume": 330054.0}, {"date": "2025-09-10", "close": 1.33, "volume": 271037.0}, {"date": "2025-09-11", "close": 1.255, "volume": 1019376.0}, {"date": "2025-09-12", "close": 1.23, "volume": 516158.0}, {"date": "2025-09-15", "close": 1.29, "volume": 624109.0}, {"date": "2025-09-16", "close": 1.275, "volume": 458011.0}, {"date": "2025-09-17", "close": 1.38, "volume": 603486.0}, {"date": "2025-09-18", "close": 1.42, "volume": 829325.0}, {"date": "2025-09-19", "close": 1.505, "volume": 1561725.0}, {"date": "2025-09-22", "close": 1.45, "volume": 671221.0}, {"date": "2025-09-23", "close": 1.485, "volume": 1140683.0}, {"date": "2025-09-24", "close": 1.52, "volume": 836279.0}, {"date": "2025-09-25", "close": 1.625, "volume": 1240567.0}, {"date": "2025-09-26", "close": 1.68, "volume": 1324537.0}, {"date": "2025-09-29", "close": 1.47, "volume": 1740776.0}, {"date": "2025-09-30", "close": 1.45, "volume": 841189.0}, {"date": "2025-10-01", "close": 1.47, "volume": 529893.0}, {"date": "2025-10-02", "close": 1.375, "volume": 1077026.0}, {"date": "2025-10-03", "close": 1.42, "volume": 1100104.0}, {"date": "2025-10-06", "close": 1.535, "volume": 1260459.0}, {"date": "2025-10-07", "close": 1.56, "volume": 780918.0}, {"date": "2025-10-08", "close": 1.64, "volume": 664934.0}, {"date": "2025-10-09", "close": 1.785, "volume": 1856521.0}, {"date": "2025-10-10", "close": 1.755, "volume": 996915.0}, {"date": "2025-10-13", "close": 1.785, "volume": 2245363.0}, {"date": "2025-10-14", "close": 2.11, "volume": 3195450.0}, {"date": "2025-10-15", "close": 2.06, "volume": 909659.0}, {"date": "2025-10-16", "close": 2.06, "volume": 945782.0}, {"date": "2025-10-17", "close": 1.84, "volume": 1191721.0}, {"date": "2025-10-20", "close": 1.89, "volume": 715812.0}, {"date": "2025-10-21", "close": 1.845, "volume": 894572.0}, {"date": "2025-10-22", "close": 1.66, "volume": 1347220.0}, {"date": "2025-10-23", "close": 1.625, "volume": 1096531.0}, {"date": "2025-10-24", "close": 1.625, "volume": 1075855.0}, {"date": "2025-10-27", "close": 1.355, "volume": 1946559.0}, {"date": "2025-10-28", "close": 1.295, "volume": 2199851.0}, {"date": "2025-10-29", "close": 1.385, "volume": 641115.0}, {"date": "2025-10-30", "close": 1.34, "volume": 735607.0}, {"date": "2025-10-31", "close": 1.38, "volume": 698817.0}, {"date": "2025-11-03", "close": 1.3, "volume": 529649.0}, {"date": "2025-11-04", "close": 1.3, "volume": 926631.0}, {"date": "2025-11-05", "close": 1.275, "volume": 895947.0}, {"date": "2025-11-06", "close": 1.31, "volume": 458044.0}, {"date": "2025-11-07", "close": 1.295, "volume": 612076.0}, {"date": "2025-11-10", "close": 1.38, "volume": 552706.0}, {"date": "2025-11-11", "close": 1.38, "volume": 880286.0}, {"date": "2025-11-12", "close": 1.445, "volume": 655760.0}, {"date": "2025-11-13", "close": 1.33, "volume": 244274.0}, {"date": "2025-11-14", "close": 1.345, "volume": 226327.0}, {"date": "2025-11-17", "close": 1.38, "volume": 235598.0}, {"date": "2025-11-18", "close": 1.32, "volume": 534417.0}, {"date": "2025-11-19", "close": 1.345, "volume": 211686.0}, {"date": "2025-11-20", "close": 1.37, "volume": 517649.0}, {"date": "2025-11-21", "close": 1.26, "volume": 853483.0}, {"date": "2025-11-24", "close": 1.34, "volume": 269234.0}, {"date": "2025-11-25", "close": 1.395, "volume": 642456.0}, {"date": "2025-11-26", "close": 0.98, "volume": 2501841.0}, {"date": "2025-12-02", "close": 1.035, "volume": 2247094.0}, {"date": "2025-12-03", "close": 1.115, "volume": 1354429.0}, {"date": "2025-12-04", "close": 1.165, "volume": 875842.0}, {"date": "2025-12-05", "close": 1.165, "volume": 1396401.0}, {"date": "2025-12-08", "close": 1.14, "volume": 841368.0}, {"date": "2025-12-09", "close": 1.105, "volume": 388532.0}, {"date": "2025-12-10", "close": 1.095, "volume": 206892.0}, {"date": "2025-12-11", "close": 1.01, "volume": 814287.0}, {"date": "2025-12-12", "close": 1.02, "volume": 347462.0}, {"date": "2025-12-15", "close": 0.995, "volume": 747518.0}, {"date": "2025-12-16", "close": 1.045, "volume": 889924.0}, {"date": "2025-12-17", "close": 0.97, "volume": 872335.0}, {"date": "2025-12-18", "close": 0.885, "volume": 1360070.0}, {"date": "2025-12-22", "close": 1.23, "volume": 4954105.0}, {"date": "2025-12-23", "close": 1.255, "volume": 1670030.0}, {"date": "2025-12-24", "close": 1.25, "volume": 886086.0}, {"date": "2025-12-29", "close": 1.25, "volume": 789228.0}, {"date": "2025-12-30", "close": 1.27, "volume": 867610.0}, {"date": "2025-12-31", "close": 1.235, "volume": 410085.0}, {"date": "2026-01-02", "close": 1.275, "volume": 957076.0}, {"date": "2026-01-05", "close": 1.25, "volume": 1343208.0}, {"date": "2026-01-06", "close": 1.395, "volume": 2174503.0}, {"date": "2026-01-07", "close": 1.43, "volume": 1099181.0}, {"date": "2026-01-08", "close": 1.385, "volume": 446405.0}, {"date": "2026-01-09", "close": 1.42, "volume": 964742.0}, {"date": "2026-01-12", "close": 1.415, "volume": 636786.0}, {"date": "2026-01-13", "close": 1.405, "volume": 901119.0}, {"date": "2026-01-14", "close": 1.4, "volume": 824849.0}, {"date": "2026-01-15", "close": 1.475, "volume": 1097839.0}, {"date": "2026-01-16", "close": 1.52, "volume": 1039907.0}, {"date": "2026-01-19", "close": 1.73, "volume": 1287614.0}, {"date": "2026-01-20", "close": 1.86, "volume": 1173762.0}, {"date": "2026-01-21", "close": 1.925, "volume": 1350667.0}, {"date": "2026-01-22", "close": 1.91, "volume": 1590698.0}, {"date": "2026-01-23", "close": 1.89, "volume": 964115.0}, {"date": "2026-01-27", "close": 1.98, "volume": 1256729.0}, {"date": "2026-01-28", "close": 2.09, "volume": 842231.0}, {"date": "2026-01-29", "close": 1.88, "volume": 2694675.0}, {"date": "2026-01-30", "close": 1.81, "volume": 1424004.0}, {"date": "2026-02-02", "close": 1.73, "volume": 1064879.0}, {"date": "2026-02-03", "close": 1.845, "volume": 1075482.0}, {"date": "2026-02-04", "close": 1.96, "volume": 1108201.0}, {"date": "2026-02-05", "close": 1.86, "volume": 933128.0}, {"date": "2026-02-06", "close": 1.77, "volume": 472403.0}, {"date": "2026-02-09", "close": 1.86, "volume": 697306.0}, {"date": "2026-02-10", "close": 1.995, "volume": 700072.0}, {"date": "2026-02-11", "close": 2.17, "volume": 1754639.0}, {"date": "2026-02-12", "close": 2.19, "volume": 1061494.0}, {"date": "2026-02-13", "close": 2.18, "volume": 825061.0}, {"date": "2026-02-16", "close": 2.19, "volume": 337655.0}, {"date": "2026-02-17", "close": 2.13, "volume": 373261.0}, {"date": "2026-02-18", "close": 2.16, "volume": 260827.0}, {"date": "2026-02-19", "close": 2.09, "volume": 221429.0}, {"date": "2026-02-20", "close": 2.0, "volume": 563454.0}, {"date": "2026-02-23", "close": 2.01, "volume": 348974.0}, {"date": "2026-02-24", "close": 2.02, "volume": 273720.0}, {"date": "2026-02-25", "close": 2.16, "volume": 469855.0}, {"date": "2026-02-26", "close": 2.12, "volume": 296700.0}, {"date": "2026-02-27", "close": 2.32, "volume": 861377.0}, {"date": "2026-03-02", "close": 2.59, "volume": 1064047.0}, {"date": "2026-03-03", "close": 2.38, "volume": 813145.0}, {"date": "2026-03-04", "close": 2.33, "volume": 679204.0}, {"date": "2026-03-05", "close": 2.3, "volume": 434878.0}, {"date": "2026-03-06", "close": 2.11, "volume": 996161.0}, {"date": "2026-03-09", "close": 1.91, "volume": 1350785.0}, {"date": "2026-03-10", "close": 2.1, "volume": 522162.0}, {"date": "2026-03-11", "close": 2.29, "volume": 724762.0}, {"date": "2026-03-12", "close": 2.22, "volume": 842453.0}, {"date": "2026-03-13", "close": 2.14, "volume": 428920.0}, {"date": "2026-03-18", "close": 1.95, "volume": 1075516.0}, {"date": "2026-03-19", "close": 1.875, "volume": 1062545.0}, {"date": "2026-03-20", "close": 1.89, "volume": 599404.0}, {"date": "2026-03-23", "close": 1.69, "volume": 716205.0}, {"date": "2026-03-24", "close": 1.84, "volume": 1093650.0}, {"date": "2026-03-25", "close": 1.925, "volume": 3663528.0}, {"date": "2026-03-26", "close": 1.9, "volume": 853536.0}, {"date": "2026-03-27", "close": 1.8, "volume": 744074.0}, {"date": "2026-03-30", "close": 1.825, "volume": 296400.0}, {"date": "2026-03-31", "close": 1.85, "volume": 627156.0}, {"date": "2026-04-01", "close": 2.01, "volume": 600611.0}, {"date": "2026-04-02", "close": 1.975, "volume": 801567.0}, {"date": "2026-04-07", "close": 1.98, "volume": 268493.0}, {"date": "2026-04-08", "close": 2.19, "volume": 1638184.0}, {"date": "2026-04-09", "close": 2.01, "volume": 400241.0}, {"date": "2026-04-10", "close": 1.95, "volume": 420515.0}, {"date": "2026-04-13", "close": 1.905, "volume": 338605.0}, {"date": "2026-04-14", "close": 2.01, "volume": 375140.0}, {"date": "2026-04-15", "close": 1.94, "volume": 376069.0}, {"date": "2026-04-16", "close": 2.0, "volume": 693082.0}, {"date": "2026-04-17", "close": 2.07, "volume": 492972.0}, {"date": "2026-04-20", "close": 2.07, "volume": 402037.0}, {"date": "2026-04-21", "close": 2.76, "volume": 4651071.0}, {"date": "2026-04-22", "close": 2.66, "volume": 1044393.0}, {"date": "2026-04-23", "close": 2.54, "volume": 1156196.0}, {"date": "2026-04-24", "close": 2.68, "volume": 851114.0}, {"date": "2026-04-27", "close": 2.68, "volume": 736222.0}, {"date": "2026-04-28", "close": 2.71, "volume": 708063.0}, {"date": "2026-04-29", "close": 2.73, "volume": 1037248.0}, {"date": "2026-04-30", "close": 2.71, "volume": 504739.0}, {"date": "2026-05-01", "close": 2.69, "volume": 290266.0}, {"date": "2026-05-04", "close": 2.5, "volume": 909645.0}, {"date": "2026-05-05", "close": 2.41, "volume": 309130.0}, {"date": "2026-05-06", "close": 2.55, "volume": 570877.0}, {"date": "2026-05-07", "close": 2.55, "volume": 782445.0}, {"date": "2026-05-08", "close": 2.64, "volume": 1075923.0}, {"date": "2026-05-11", "close": 2.78, "volume": 529174.0}, {"date": "2026-05-12", "close": 2.89, "volume": 873359.0}, {"date": "2026-05-13", "close": 3.0, "volume": 1148980.0}, {"date": "2026-05-14", "close": 2.71, "volume": 1092117.0}, {"date": "2026-05-15", "close": 2.65, "volume": 1078743.0}, {"date": "2026-05-18", "close": 2.69, "volume": 712217.0}, {"date": "2026-05-19", "close": 2.77, "volume": 910854.0}, {"date": "2026-05-20", "close": 2.82, "volume": 556000.0}, {"date": "2026-05-21", "close": 2.97, "volume": 1131650.0}, {"date": "2026-05-22", "close": 3.33, "volume": 2091823.0}, {"date": "2026-05-25", "close": 3.29, "volume": 915804.0}, {"date": "2026-05-26", "close": 3.62, "volume": 2278889.0}, {"date": "2026-05-27", "close": 3.74, "volume": 1973406.0}, {"date": "2026-05-28", "close": 3.61, "volume": 1749262.0}, {"date": "2026-05-29", "close": 3.76, "volume": 1173361.0}, {"date": "2026-06-01", "close": 3.86, "volume": 1199355.0}, {"date": "2026-06-02", "close": 3.6, "volume": 2373453.0}, {"date": "2026-06-03", "close": 3.55, "volume": 965676.0}, {"date": "2026-06-04", "close": 3.55, "volume": 1511586.0}, {"date": "2026-06-05", "close": 3.58, "volume": 738626.0}, {"date": "2026-06-09", "close": 3.68, "volume": 1113780.0}, {"date": "2026-06-10", "close": 3.36, "volume": 1090794.0}, {"date": "2026-06-11", "close": 3.45, "volume": 1754764.0}, {"date": "2026-06-12", "close": 3.58, "volume": 807154.0}, {"date": "2026-06-15", "close": 3.58, "volume": 1203333.0}, {"date": "2026-06-16", "close": 3.57, "volume": 794878.0}, {"date": "2026-06-17", "close": 3.87, "volume": 1033311.0}, {"date": "2026-06-18", "close": 3.98, "volume": 1292129.0}, {"date": "2026-06-19", "close": 3.78, "volume": 1637290.0}, {"date": "2026-06-22", "close": 3.82, "volume": 993088.0}, {"date": "2026-06-23", "close": 3.77, "volume": 857169.0}, {"date": "2026-06-24", "close": 3.81, "volume": 801232.0}, {"date": "2026-06-25", "close": 3.62, "volume": 649662.0}, {"date": "2026-06-26", "close": 3.62, "volume": 837772.0}, {"date": "2026-06-29", "close": 3.55, "volume": 894477.0}, {"date": "2026-06-30", "close": 3.52, "volume": 871889.0}, {"date": "2026-07-01", "close": 3.53, "volume": 1021356.0}, {"date": "2026-07-02", "close": 3.68, "volume": 1180610.0}, {"date": "2026-07-03", "close": 3.89, "volume": 721244.0}, {"date": "2026-07-06", "close": 3.8, "volume": 618895.0}, {"date": "2026-07-07", "close": 3.58, "volume": 1077796.0}, {"date": "2026-07-08", "close": 3.44, "volume": 610108.0}, {"date": "2026-07-09", "close": 3.47, "volume": 812070.0}, {"date": "2026-07-10", "close": 3.37, "volume": 527531.0}, {"date": "2026-07-13", "close": 3.12, "volume": 1037449.0}, {"date": "2026-07-14", "close": 3.19, "volume": 944271.0}, {"date": "2026-07-15", "close": 3.42, "volume": 903983.0}, {"date": "2026-07-16", "close": 3.16, "volume": 684941.0}, {"date": "2026-07-17", "close": 3.12, "volume": 926123.0}, {"date": "2026-07-20", "close": 3.06, "volume": 827664.0}, {"date": "2026-07-21", "close": 3.14, "volume": 809893.0}, {"date": "2026-07-22", "close": 3.1, "volume": 491602.0}, {"date": "2026-07-23", "close": 3.24, "volume": 710444.0}, {"date": "2026-07-24", "close": 3.2, "volume": 493244.0}, {"date": "2026-07-27", "close": 3.32, "volume": 418042.0}, {"date": "2026-07-28", "close": 3.08, "volume": 722149.0}, {"date": "2026-07-29", "close": 3.08, "volume": 396690.0}, {"date": "2026-07-30", "close": 2.99, "volume": 685324.0}, {"date": "2026-07-31", "close": 3.36, "volume": 934572.0}, {"date": "2026-08-03", "close": 3.3, "volume": 590623.0}, {"date": "2026-08-04", "close": 3.73, "volume": 969698.0}, {"date": "2026-08-05", "close": 3.66, "volume": 933775.0}, {"date": "2026-08-06", "close": 4.1, "volume": 2169902.0}, {"date": "2026-08-07", "close": 4.32, "volume": 1895717.0}, {"date": "2026-08-10", "close": 4.19, "volume": 911072.0}, {"date": "2026-08-11", "close": 4.32, "volume": 660998.0}, {"date": "2026-08-12", "close": 4.21, "volume": 1041138.0}, {"date": "2026-08-20", "close": 4.35, "volume": 3781174.0}, {"date": "2026-08-21", "close": 4.35, "volume": 2799880.0}, {"date": "2026-08-24", "close": 3.94, "volume": 2180719.0}, {"date": "2026-08-25", "close": 4.02, "volume": 1221859.0}, {"date": "2026-08-26", "close": 4.11, "volume": 1683934.0}, {"date": "2026-08-27", "close": 4.0, "volume": 901799.0}, {"date": "2026-08-28", "close": 3.95, "volume": 1308582.0}, {"date": "2026-08-31", "close": 3.8, "volume": 1692438.0}, {"date": "2026-09-01", "close": 3.7, "volume": 458231.0}, {"date": "2026-09-02", "close": 3.53, "volume": 740635.0}, {"date": "2026-09-03", "close": 3.62, "volume": 1429533.0}, {"date": "2026-09-04", "close": 3.77, "volume": 1343463.0}, {"date": "2026-09-07", "close": 3.54, "volume": 649519.0}], "refreshing": true}