{"ticker": "VTX", "overview": {"name": "Vertex Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 60000.0, "sell_n": 0, "sell_sum": 0, "net": 60000.0, "insiders": 2, "first_date": "2026-08-03", "last_date": "2026-08-03"}, "metrics": {"ticker": "VTX", "has_prices": true, "as_of": "2026-08-07", "last": 0.145, "prev_close": 0.155, "change": -0.010000000000000009, "change_pct": -0.06451612903225812, "session_volume": 258975.0, "vwap_5": 0.13961961267373033, "vwap_20": 0.1160045870025268, "vwap_60": 0.11616470115763665, "vwap_250": 0.231147257744103, "high_52w": 0.27, "low_52w": 0.094, "avg_volume_20": 414061.25, "sessions": 400, "market_cap": {"value": 33946677.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03121404", "src": "ASX", "ticker": "VTX", "cik": "", "company": "Vertex Minerals Limited", "company_raw": "Vertex Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in VTX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121404", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "ASX-03121402", "src": "ASX", "ticker": "VTX", "cik": "", "company": "Vertex Minerals Limited", "company_raw": "Vertex Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in VTX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121402", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "ASX3Y-03117363-1", "src": "ASX", "ticker": "VTX", "cik": "", "company": "Vertex Minerals Limited", "company_raw": "Vertex Minerals Limited", "who": "Roger Jackson", "who_key": "Roger Jackson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "VTX lands a director's $30K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117363", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "ASX3Y-03117361-1", "src": "ASX", "ticker": "VTX", "cik": "", "company": "Vertex Minerals Limited", "company_raw": "Vertex Minerals Limited", "who": "Bruce McInnes", "who_key": "Bruce McInnes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $30K of VTX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117361", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "ASX-03116722", "src": "ASX", "ticker": "VTX", "cik": "", "company": "Vertex Minerals Limited", "company_raw": "Vertex Minerals Ltd", "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": "VTX: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116722", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150708}], "recent_buys": [{"id": "ASX3Y-03117363-1", "src": "ASX", "ticker": "VTX", "cik": "", "company": "Vertex Minerals Limited", "company_raw": "Vertex Minerals Limited", "who": "Roger Jackson", "who_key": "Roger Jackson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000.0, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "VTX lands a director's $30K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117363", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}, {"id": "ASX3Y-03117361-1", "src": "ASX", "ticker": "VTX", "cik": "", "company": "Vertex Minerals Limited", "company_raw": "Vertex Minerals Limited", "who": "Bruce McInnes", "who_key": "Bruce McInnes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $30K of VTX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117361", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131988}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Tully Richards", "notice_type": "3Y", "direct_shares": 1646978.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Central West Scientific Pty Ltd (Richards Family A/C>, Mr Richard\u2019s related entity", "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112757-6A1334685", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tully Richards", "notice_type": "3Y", "direct_shares": 1561524.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Central West Scientific Pty Ltd (Richards Family A/C>, Mr Richards\u2019 related entity", "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112877-6A1334748", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Roger Jackson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-03", "source_url": "https://www.marketindex.com.au/asx/vtx", "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": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117361-6A1337062", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117363-6A1337063", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/vtx", "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": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/vtx", "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": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/vtx", "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": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/vtx", "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": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/vtx", "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": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/vtx", "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": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/vtx", "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": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/vtx", "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": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/vtx", "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": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/vtx", "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": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/vtx", "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": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/vtx", "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": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/vtx", "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": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/vtx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/vtx", "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": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/vtx", "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": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/vtx", "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": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/vtx", "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": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/vtx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-11", "source_url": "https://www.marketindex.com.au/asx/vtx", "needs_ocr": 0}], "directors": [{"name": "Tully Richards", "first_seen": "2026-07-21", "last_seen": "2026-07-21", "status": "current", "notices": 2}, {"name": "Roger Jackson", "first_seen": "2022-05-03", "last_seen": "2022-05-03", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Roger Jackson", "who_key": "Roger Jackson", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 30000.0, "sold": 0, "net": 30000.0, "trades": 1, "top_score": 35.1, "lean": "buying", "history": [{"action": "BUY", "amount": 30000.0, "date": "2026-08-03", "score": 35.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117363"}], "latest": {"action": "BUY", "amount": 30000.0, "date": "2026-08-03", "score": 35.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117363"}}, {"who": "Bruce McInnes", "who_key": "Bruce McInnes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 30000.0, "sold": 0, "net": 30000.0, "trades": 1, "top_score": 37.9, "lean": "buying", "history": [{"action": "BUY", "amount": 30000.0, "date": "2026-08-03", "score": 37.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117361"}], "latest": {"action": "BUY", "amount": 30000.0, "date": "2026-08-03", "score": 37.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117361"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cash Flow Reports 30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156294-6A1352902"}, {"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Results of General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156266-6A1352882"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151822-6A1350735"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Operational Update Reward Gold Mine", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149874-6A1349872"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "Australian Gold Conference Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148776-6A1349395"}], "performance": {"ticker": "VTX", "has_prices": true, "summary": {"n": 2, "avg": -0.2916666666666666, "win_rate": 0.0, "best": -0.2916666666666666, "worst": -0.2916666666666666, "as_of": "2026-11-02"}, "buys": [{"who": "Roger Jackson", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.0, "date": "2026-08-03", "score": 35.1, "ref_price": 0.12, "return": -0.2916666666666666}, {"who": "Bruce McInnes", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.0, "date": "2026-08-03", "score": 37.9, "ref_price": 0.12, "return": -0.2916666666666666}]}, "price_series": [{"date": "2022-01-17", "close": 0.1694439, "volume": 2925753.0}, {"date": "2022-01-18", "close": 0.16003035, "volume": 669281.0}, {"date": "2022-01-19", "close": 0.155323575, "volume": 598343.0}, {"date": "2022-01-20", "close": 0.16003035, "volume": 356837.0}, {"date": "2022-01-21", "close": 0.16003035, "volume": 498463.0}, {"date": "2022-01-24", "close": 0.155323575, "volume": 513412.0}, {"date": "2022-01-25", "close": 0.145910025, "volume": 667635.0}, {"date": "2022-01-27", "close": 0.145910025, "volume": 134518.0}, {"date": "2022-01-28", "close": 0.145910025, "volume": 177422.0}, {"date": "2022-01-31", "close": 0.1506168, "volume": 34578.0}, {"date": "2022-02-01", "close": 0.145910025, "volume": 136867.0}, {"date": "2022-02-02", "close": 0.145910025, "volume": 119562.0}, {"date": "2022-02-03", "close": 0.1506168, "volume": 445112.0}, {"date": "2022-02-04", "close": 0.1506168, "volume": 323803.0}, {"date": "2022-02-07", "close": 0.1506168, "volume": 99342.0}, {"date": "2022-02-08", "close": 0.1506168, "volume": 70936.0}, {"date": "2022-02-09", "close": 0.1506168, "volume": 33241.0}, {"date": "2022-02-10", "close": 0.16003035, "volume": 63192.0}, {"date": "2022-02-11", "close": 0.16003035, "volume": 107483.0}, {"date": "2022-02-14", "close": 0.145910025, "volume": 248365.0}, {"date": "2022-02-15", "close": 0.136496475, "volume": 122540.0}, {"date": "2022-02-16", "close": 0.14120325, "volume": 89589.0}, {"date": "2022-02-17", "close": 0.136496475, "volume": 274893.0}, {"date": "2022-02-18", "close": 0.145910025, "volume": 66884.0}, {"date": "2022-02-21", "close": 0.1317897, "volume": 365554.0}, {"date": "2022-02-22", "close": 0.1317897, "volume": 225136.0}, {"date": "2022-02-23", "close": 0.1317897, "volume": 111376.0}, {"date": "2022-02-24", "close": 0.1317897, "volume": 22249.0}, {"date": "2022-02-25", "close": 0.127082925, "volume": 89193.0}, {"date": "2022-02-28", "close": 0.127082925, "volume": 13891.0}, {"date": "2022-03-01", "close": 0.1294363125, "volume": 186514.0}, {"date": "2022-03-02", "close": 0.1317897, "volume": 112347.0}, {"date": "2022-03-03", "close": 0.127082925, "volume": 284043.0}, {"date": "2022-03-04", "close": 0.127082925, "volume": 142369.0}, {"date": "2022-03-07", "close": 0.127082925, "volume": 27645.0}, {"date": "2022-03-08", "close": 0.127082925, "volume": 279961.0}, {"date": "2022-03-09", "close": 0.127082925, "volume": 45907.0}, {"date": "2022-03-10", "close": 0.127082925, "volume": 143698.0}, {"date": "2022-03-11", "close": 0.127082925, "volume": 181652.0}, {"date": "2022-03-14", "close": 0.127082925, "volume": 1057854.0}, {"date": "2022-03-15", "close": 0.12237615, "volume": 75474.0}, {"date": "2022-03-16", "close": 0.12237615, "volume": 273117.0}, {"date": "2022-03-17", "close": 0.12237615, "volume": 363122.0}, {"date": "2022-03-18", "close": 0.12237615, "volume": 308365.0}, {"date": "2022-03-21", "close": 0.12237615, "volume": 254515.0}, {"date": "2022-03-22", "close": 0.12237615, "volume": 55959.0}, {"date": "2022-03-23", "close": 0.127082925, "volume": 128603.0}, {"date": "2022-03-24", "close": 0.127082925, "volume": 153429.0}, {"date": "2022-03-25", "close": 0.1317897, "volume": 120459.0}, {"date": "2022-03-28", "close": 0.1294363125, "volume": 136261.0}, {"date": "2022-03-29", "close": 0.1317897, "volume": 26557.0}, {"date": "2022-03-31", "close": 0.1317897, "volume": 70501.0}, {"date": "2022-04-01", "close": 0.127082925, "volume": 58800.0}, {"date": "2022-04-04", "close": 0.127082925, "volume": 149308.0}, {"date": "2022-04-05", "close": 0.127082925, "volume": 56683.0}, {"date": "2022-04-06", "close": 0.127082925, "volume": 233865.0}, {"date": "2022-04-07", "close": 0.127082925, "volume": 324480.0}, {"date": "2022-04-08", "close": 0.127082925, "volume": 40092.0}, {"date": "2022-04-11", "close": 0.127082925, "volume": 493.0}, {"date": "2022-04-12", "close": 0.12237615, "volume": 63397.0}, {"date": "2022-04-13", "close": 0.12237615, "volume": 18172.0}, {"date": "2022-04-14", "close": 0.12237615, "volume": 112739.0}, {"date": "2022-04-19", "close": 0.14120325, "volume": 14584.0}, {"date": "2022-04-20", "close": 0.127082925, "volume": 27799.0}, {"date": "2022-04-21", "close": 0.1317897, "volume": 41094.0}, {"date": "2022-04-22", "close": 0.14120325, "volume": 254806.0}, {"date": "2022-04-26", "close": 0.1317897, "volume": 439259.0}, {"date": "2022-04-27", "close": 0.12237615, "volume": 188943.0}, {"date": "2022-04-29", "close": 0.12237615, "volume": 212569.0}, {"date": "2022-05-02", "close": 0.12237615, "volume": 3063.0}, {"date": "2022-05-03", "close": 0.127082925, "volume": 326058.0}, {"date": "2022-05-05", "close": 0.1317897, "volume": 136705.0}, {"date": "2022-05-06", "close": 0.127082925, "volume": 405229.0}, {"date": "2022-05-09", "close": 0.1317897, "volume": 35697.0}, {"date": "2022-05-10", "close": 0.12237615, "volume": 282279.0}, {"date": "2022-05-11", "close": 0.12237615, "volume": 41430.0}, {"date": "2022-05-12", "close": 0.1317897, "volume": 2762.0}, {"date": "2022-05-13", "close": 0.1317897, "volume": 151075.0}, {"date": "2022-05-16", "close": 0.1317897, "volume": 80876.0}, {"date": "2022-05-17", "close": 0.1317897, "volume": 55099.0}, {"date": "2022-05-18", "close": 0.127082925, "volume": 197980.0}, {"date": "2022-05-19", "close": 0.12237615, "volume": 163235.0}, {"date": "2022-05-20", "close": 0.12237615, "volume": 464046.0}, {"date": "2022-05-23", "close": 0.117669375, "volume": 31642.0}, {"date": "2022-05-24", "close": 0.117669375, "volume": 22148.0}, {"date": "2022-05-26", "close": 0.12237615, "volume": 77976.0}, {"date": "2022-05-27", "close": 0.117669375, "volume": 58346.0}, {"date": "2022-05-30", "close": 0.117669375, "volume": 117951.0}, {"date": "2022-05-31", "close": 0.117669375, "volume": 3523.0}, {"date": "2022-06-01", "close": 0.117669375, "volume": 80818.0}, {"date": "2022-06-02", "close": 0.1129626, "volume": 57794.0}, {"date": "2022-06-03", "close": 0.117669375, "volume": 18705.0}, {"date": "2022-06-06", "close": 0.1129626, "volume": 62031.0}, {"date": "2022-06-07", "close": 0.1129626, "volume": 63022.0}, {"date": "2022-06-08", "close": 0.117669375, "volume": 115434.0}, {"date": "2022-06-09", "close": 0.1129626, "volume": 21192.0}, {"date": "2022-06-10", "close": 0.1129626, "volume": 117970.0}, {"date": "2022-06-14", "close": 0.098842275, "volume": 243469.0}, {"date": "2022-06-15", "close": 0.098842275, "volume": 109641.0}, {"date": "2022-06-16", "close": 0.098842275, "volume": 209098.0}, {"date": "2022-06-17", "close": 0.10354905, "volume": 235456.0}, {"date": "2022-06-20", "close": 0.10354905, "volume": 161631.0}, {"date": "2022-06-21", "close": 0.10354905, "volume": 61209.0}, {"date": "2022-06-22", "close": 0.10354905, "volume": 123232.0}, {"date": "2022-06-23", "close": 0.108255825, "volume": 165835.0}, {"date": "2022-06-24", "close": 0.108255825, "volume": 155843.0}, {"date": "2022-06-27", "close": 0.10354905, "volume": 367615.0}, {"date": "2022-06-28", "close": 0.108255825, "volume": 270930.0}, {"date": "2022-06-29", "close": 0.10354905, "volume": 197972.0}, {"date": "2022-06-30", "close": 0.10354905, "volume": 412.0}, {"date": "2022-07-01", "close": 0.108255825, "volume": 1703.0}, {"date": "2022-07-04", "close": 0.10354905, "volume": 2614.0}, {"date": "2022-07-05", "close": 0.10354905, "volume": 31448.0}, {"date": "2022-07-06", "close": 0.108255825, "volume": 2443.0}, {"date": "2022-07-07", "close": 0.10354905, "volume": 60186.0}, {"date": "2022-07-08", "close": 0.10354905, "volume": 3629.0}, {"date": "2022-07-11", "close": 0.1129626, "volume": 212845.0}, {"date": "2022-07-12", "close": 0.098842275, "volume": 97114.0}, {"date": "2022-07-13", "close": 0.108255825, "volume": 261147.0}, {"date": "2022-07-15", "close": 0.108255825, "volume": 1702.0}, {"date": "2022-07-19", "close": 0.108255825, "volume": 31.0}, {"date": "2022-07-21", "close": 0.108255825, "volume": 13000.0}, {"date": "2022-07-22", "close": 0.1129626, "volume": 110924.0}, {"date": "2022-07-25", "close": 0.12237615, "volume": 56999.0}, {"date": "2022-07-26", "close": 0.1129626, "volume": 54645.0}, {"date": "2022-07-27", "close": 0.1129626, "volume": 19987.0}, {"date": "2022-07-28", "close": 0.108255825, "volume": 70324.0}, {"date": "2022-07-29", "close": 0.117669375, "volume": 164651.0}, {"date": "2022-08-01", "close": 0.117669375, "volume": 68853.0}, {"date": "2022-08-02", "close": 0.108255825, "volume": 228507.0}, {"date": "2022-08-03", "close": 0.1129626, "volume": 334719.0}, {"date": "2022-08-04", "close": 0.117669375, "volume": 97213.0}, {"date": "2022-08-08", "close": 0.12237615, "volume": 9401.0}, {"date": "2022-08-09", "close": 0.117669375, "volume": 59491.0}, {"date": "2022-08-10", "close": 0.1129626, "volume": 68056.0}, {"date": "2022-08-11", "close": 0.108255825, "volume": 46794.0}, {"date": "2022-08-12", "close": 0.117669375, "volume": 245379.0}, {"date": "2022-08-15", "close": 0.12237615, "volume": 162744.0}, {"date": "2022-08-16", "close": 0.117669375, "volume": 52018.0}, {"date": "2022-08-18", "close": 0.127082925, "volume": 329109.0}, {"date": "2022-08-19", "close": 0.127082925, "volume": 265619.0}, {"date": "2022-08-22", "close": 0.14120325, "volume": 273579.0}, {"date": "2022-08-23", "close": 0.14120325, "volume": 99501.0}, {"date": "2022-08-24", "close": 0.136496475, "volume": 84985.0}, {"date": "2022-08-25", "close": 0.136496475, "volume": 168750.0}, {"date": "2022-08-26", "close": 0.145910025, "volume": 137270.0}, {"date": "2022-08-29", "close": 0.1317897, "volume": 38089.0}, {"date": "2022-08-30", "close": 0.1317897, "volume": 8180.0}, {"date": "2022-08-31", "close": 0.136496475, "volume": 7179.0}, {"date": "2022-09-01", "close": 0.136496475, "volume": 59215.0}, {"date": "2022-09-02", "close": 0.136496475, "volume": 12915.0}, {"date": "2022-09-05", "close": 0.136496475, "volume": 30584.0}, {"date": "2022-09-06", "close": 0.14120325, "volume": 14506.0}, {"date": "2022-09-07", "close": 0.14120325, "volume": 52148.0}, {"date": "2022-09-08", "close": 0.1317897, "volume": 9889.0}, {"date": "2022-09-09", "close": 0.1317897, "volume": 25714.0}, {"date": "2022-09-12", "close": 0.136496475, "volume": 12319.0}, {"date": "2022-09-13", "close": 0.127082925, "volume": 259732.0}, {"date": "2022-09-14", "close": 0.1317897, "volume": 10852.0}, {"date": "2022-09-15", "close": 0.145910025, "volume": 133356.0}, {"date": "2022-09-16", "close": 0.1506168, "volume": 348147.0}, {"date": "2022-09-19", "close": 0.1506168, "volume": 16089.0}, {"date": "2022-09-20", "close": 0.14120325, "volume": 11172.0}, {"date": "2022-09-21", "close": 0.14120325, "volume": 82328.0}, {"date": "2022-09-23", "close": 0.14120325, "volume": 126028.0}, {"date": "2022-09-26", "close": 0.136496475, "volume": 74957.0}, {"date": "2022-09-27", "close": 0.127082925, "volume": 336364.0}, {"date": "2022-09-28", "close": 0.127082925, "volume": 165927.0}, {"date": "2022-09-29", "close": 0.136496475, "volume": 32167.0}, {"date": "2022-09-30", "close": 0.14120325, "volume": 32142.0}, {"date": "2022-10-03", "close": 0.14120325, "volume": 105498.0}, {"date": "2022-10-04", "close": 0.1506168, "volume": 1463592.0}, {"date": "2022-10-05", "close": 0.155323575, "volume": 225002.0}, {"date": "2022-10-06", "close": 0.1506168, "volume": 436203.0}, {"date": "2022-10-07", "close": 0.145910025, "volume": 218029.0}, {"date": "2022-10-10", "close": 0.145910025, "volume": 76191.0}, {"date": "2022-10-11", "close": 0.145910025, "volume": 9146.0}, {"date": "2022-10-12", "close": 0.14120325, "volume": 53115.0}, {"date": "2022-10-13", "close": 0.14120325, "volume": 132787.0}, {"date": "2022-10-14", "close": 0.136496475, "volume": 395150.0}, {"date": "2022-10-17", "close": 0.1317897, "volume": 91205.0}, {"date": "2022-10-18", "close": 0.1317897, "volume": 4104.0}, {"date": "2022-10-19", "close": 0.1317897, "volume": 23172.0}, {"date": "2022-10-21", "close": 0.127082925, "volume": 24439.0}, {"date": "2022-10-24", "close": 0.127082925, "volume": 85827.0}, {"date": "2022-10-25", "close": 0.117669375, "volume": 10623.0}, {"date": "2022-10-26", "close": 0.127082925, "volume": 31869.0}, {"date": "2022-10-27", "close": 0.127082925, "volume": 55839.0}, {"date": "2022-10-28", "close": 0.127082925, "volume": 159701.0}, {"date": "2022-10-31", "close": 0.117669375, "volume": 266637.0}, {"date": "2022-11-01", "close": 0.117669375, "volume": 84984.0}, {"date": "2022-11-02", "close": 0.117669375, "volume": 10623.0}, {"date": "2022-11-04", "close": 0.12237615, "volume": 191214.0}, {"date": "2022-11-07", "close": 0.1317897, "volume": 258911.0}, {"date": "2022-11-08", "close": 0.1129626, "volume": 151483.0}, {"date": "2022-11-09", "close": 0.1129626, "volume": 122.0}, {"date": "2022-11-11", "close": 0.10354905, "volume": 350557.0}, {"date": "2022-11-14", "close": 0.10354905, "volume": 85295.0}, {"date": "2022-11-15", "close": 0.098842275, "volume": 30646.0}, {"date": "2022-11-16", "close": 0.10354905, "volume": 14098.0}, {"date": "2022-11-17", "close": 0.108255825, "volume": 576.0}, {"date": "2022-11-18", "close": 0.117669375, "volume": 16891.0}, {"date": "2022-11-21", "close": 0.117669375, "volume": 37908.0}, {"date": "2022-11-22", "close": 0.1129626, "volume": 14017.0}, {"date": "2022-11-23", "close": 0.12237615, "volume": 86185.0}, {"date": "2022-11-24", "close": 0.117669375, "volume": 27481.0}, {"date": "2022-11-25", "close": 0.117669375, "volume": 49623.0}, {"date": "2022-11-28", "close": 0.12237615, "volume": 36471.0}, {"date": "2022-11-29", "close": 0.127082925, "volume": 53508.0}, {"date": "2022-11-30", "close": 0.12237615, "volume": 115856.0}, {"date": "2022-12-01", "close": 0.1317897, "volume": 74894.0}, {"date": "2022-12-02", "close": 0.1317897, "volume": 156308.0}, {"date": "2022-12-05", "close": 0.127082925, "volume": 259474.0}, {"date": "2022-12-07", "close": 0.12237615, "volume": 114202.0}, {"date": "2022-12-08", "close": 0.108255825, "volume": 61974.0}, {"date": "2022-12-09", "close": 0.117669375, "volume": 42575.0}, {"date": "2022-12-12", "close": 0.117669375, "volume": 40806.0}, {"date": "2022-12-13", "close": 0.12237615, "volume": 109099.0}, {"date": "2022-12-14", "close": 0.127082925, "volume": 33590.0}, {"date": "2022-12-15", "close": 0.127082925, "volume": 8870.0}, {"date": "2022-12-16", "close": 0.117669375, "volume": 56473.0}, {"date": "2022-12-19", "close": 0.117669375, "volume": 204086.0}, {"date": "2022-12-20", "close": 0.1129626, "volume": 50866.0}, {"date": "2022-12-22", "close": 0.117669375, "volume": 265841.0}, {"date": "2022-12-29", "close": 0.117669375, "volume": 4407.0}, {"date": "2022-12-30", "close": 0.117669375, "volume": 10623.0}, {"date": "2023-01-03", "close": 0.1129626, "volume": 145805.0}, {"date": "2023-01-04", "close": 0.1129626, "volume": 7411.0}, {"date": "2023-01-06", "close": 0.127082925, "volume": 31257.0}, {"date": "2023-01-09", "close": 0.12237615, "volume": 54155.0}, {"date": "2023-01-12", "close": 0.1129626, "volume": 132787.0}, {"date": "2023-01-13", "close": 0.117669375, "volume": 7021.0}, {"date": "2023-01-16", "close": 0.117669375, "volume": 53115.0}, {"date": "2023-01-19", "close": 0.1129626, "volume": 237963.0}, {"date": "2023-01-23", "close": 0.1129626, "volume": 54353.0}, {"date": "2023-01-24", "close": 0.1129626, "volume": 3825.0}, {"date": "2023-01-25", "close": 0.1129626, "volume": 65250.0}, {"date": "2023-01-27", "close": 0.108255825, "volume": 29830.0}, {"date": "2023-01-30", "close": 0.108255825, "volume": 42601.0}, {"date": "2023-01-31", "close": 0.108255825, "volume": 11568.0}, {"date": "2023-02-01", "close": 0.108255825, "volume": 13031.0}, {"date": "2023-02-06", "close": 0.10354905, "volume": 16609.0}, {"date": "2023-02-07", "close": 0.10354905, "volume": 244.0}, {"date": "2023-02-08", "close": 0.108255825, "volume": 27611.0}, {"date": "2023-02-09", "close": 0.108255825, "volume": 25276.0}, {"date": "2023-02-10", "close": 0.108255825, "volume": 199063.0}, {"date": "2023-02-13", "close": 0.108255825, "volume": 10941.0}, {"date": "2023-02-16", "close": 0.10354905, "volume": 9245.0}, {"date": "2023-02-17", "close": 0.10354905, "volume": 134623.0}, {"date": "2023-02-20", "close": 0.10354905, "volume": 14031.0}, {"date": "2023-02-21", "close": 0.098842275, "volume": 133347.0}, {"date": "2023-02-22", "close": 0.098842275, "volume": 26557.0}, {"date": "2023-02-23", "close": 0.10354905, "volume": 4345.0}, {"date": "2023-02-24", "close": 0.098842275, "volume": 7309.0}, {"date": "2023-02-27", "close": 0.0941355, "volume": 128426.0}, {"date": "2023-03-01", "close": 0.0941355, "volume": 1311.0}, {"date": "2023-03-03", "close": 0.098842275, "volume": 1986.0}, {"date": "2023-03-06", "close": 0.089428725, "volume": 8053.0}, {"date": "2023-03-07", "close": 0.089428725, "volume": 24261.0}, {"date": "2023-03-08", "close": 0.08472195, "volume": 13489.0}, {"date": "2023-03-09", "close": 0.08472195, "volume": 36591.0}, {"date": "2023-03-10", "close": 0.08472195, "volume": 29160.0}, {"date": "2023-03-13", "close": 0.08472195, "volume": 126639.0}, {"date": "2023-03-16", "close": 0.07719111, "volume": 226221.0}, {"date": "2023-03-21", "close": 0.0753084, "volume": 12110.0}, {"date": "2023-03-22", "close": 0.0753084, "volume": 4710.0}, {"date": "2023-03-23", "close": 0.0753084, "volume": 63738.0}, {"date": "2023-03-24", "close": 0.07907382, "volume": 159345.0}, {"date": "2023-03-28", "close": 0.07719111, "volume": 53115.0}, {"date": "2023-03-29", "close": 0.0753084, "volume": 2973.0}, {"date": "2023-03-30", "close": 0.076249755, "volume": 5258.0}, {"date": "2023-03-31", "close": 0.083780595, "volume": 10460.0}, {"date": "2023-04-03", "close": 0.087546015, "volume": 35.0}, {"date": "2023-04-04", "close": 0.08848737, "volume": 116853.0}, {"date": "2023-04-05", "close": 0.085663305, "volume": 1150.0}, {"date": "2023-04-06", "close": 0.087546015, "volume": 310311.0}, {"date": "2023-04-11", "close": 0.085663305, "volume": 14507.0}, {"date": "2023-04-12", "close": 0.08660466, "volume": 16089.0}, {"date": "2023-04-13", "close": 0.087546015, "volume": 5311.0}, {"date": "2023-04-14", "close": 0.0941355, "volume": 316465.0}, {"date": "2023-04-18", "close": 0.089428725, "volume": 143546.0}, {"date": "2023-04-21", "close": 0.098842275, "volume": 428.0}, {"date": "2023-04-26", "close": 0.0941355, "volume": 83992.0}, {"date": "2023-04-27", "close": 0.0941355, "volume": 21246.0}, {"date": "2023-04-28", "close": 0.117669375, "volume": 116822.0}, {"date": "2023-05-01", "close": 0.12237615, "volume": 23374.0}, {"date": "2023-05-02", "close": 0.117669375, "volume": 164199.0}, {"date": "2023-05-04", "close": 0.117669375, "volume": 42.0}, {"date": "2023-05-05", "close": 0.117669375, "volume": 84.0}, {"date": "2023-05-08", "close": 0.108255825, "volume": 54353.0}, {"date": "2023-05-09", "close": 0.098842275, "volume": 86372.0}, {"date": "2023-05-11", "close": 0.108255825, "volume": 161229.0}, {"date": "2023-05-12", "close": 0.117669375, "volume": 82669.0}, {"date": "2023-05-15", "close": 0.108255825, "volume": 45396.0}, {"date": "2023-05-17", "close": 0.1317897, "volume": 415263.0}, {"date": "2023-05-18", "close": 0.136496475, "volume": 136433.0}, {"date": "2023-05-19", "close": 0.14120325, "volume": 164656.0}, {"date": "2023-05-22", "close": 0.1317897, "volume": 204772.0}, {"date": "2023-05-29", "close": 0.10354905, "volume": 285184.0}, {"date": "2023-05-30", "close": 0.117669375, "volume": 98211.0}, {"date": "2023-05-31", "close": 0.117669375, "volume": 177998.0}, {"date": "2023-06-01", "close": 0.108999, "volume": 16147.0}, {"date": "2023-06-02", "close": 0.108999, "volume": 8799.0}, {"date": "2023-06-05", "close": 0.108999, "volume": 38111.0}, {"date": "2023-06-06", "close": 0.1139535, "volume": 50459.0}, {"date": "2023-06-13", "close": 0.09909, "volume": 470.0}, {"date": "2023-06-14", "close": 0.09909, "volume": 7.0}, {"date": "2023-06-15", "close": 0.0971082, "volume": 4165.0}, {"date": "2023-06-16", "close": 0.0961173, "volume": 256669.0}, {"date": "2023-06-19", "close": 0.0961173, "volume": 1308.0}, {"date": "2023-06-21", "close": 0.1040445, "volume": 493079.0}, {"date": "2023-06-22", "close": 0.1040445, "volume": 201580.0}, {"date": "2023-06-23", "close": 0.108999, "volume": 88490.0}, {"date": "2023-06-26", "close": 0.1040445, "volume": 13743.0}, {"date": "2023-06-27", "close": 0.09909, "volume": 80735.0}, {"date": "2023-06-28", "close": 0.0951264, "volume": 134362.0}, {"date": "2023-06-29", "close": 0.0951264, "volume": 2252.0}, {"date": "2023-06-30", "close": 0.0941355, "volume": 18218.0}, {"date": "2023-07-03", "close": 0.0941355, "volume": 42.0}, {"date": "2023-07-05", "close": 0.09909, "volume": 15095.0}, {"date": "2023-07-06", "close": 0.0971082, "volume": 156955.0}, {"date": "2023-07-07", "close": 0.1040445, "volume": 469270.0}, {"date": "2023-07-10", "close": 0.09909, "volume": 9451.0}, {"date": "2023-07-11", "close": 0.0971082, "volume": 7812.0}, {"date": "2023-07-13", "close": 0.0971082, "volume": 691.0}, {"date": "2023-07-14", "close": 0.0971082, "volume": 800.0}, {"date": "2023-07-17", "close": 0.09909, "volume": 100918.0}, {"date": "2023-07-18", "close": 0.1040445, "volume": 107482.0}, {"date": "2023-07-19", "close": 0.1040445, "volume": 30276.0}, {"date": "2023-07-20", "close": 0.1040445, "volume": 148252.0}, {"date": "2023-07-21", "close": 0.1040445, "volume": 524229.0}, {"date": "2023-07-24", "close": 0.1139535, "volume": 109836.0}, {"date": "2023-07-26", "close": 0.118908, "volume": 192137.0}, {"date": "2023-07-28", "close": 0.1238625, "volume": 104655.0}, {"date": "2023-07-31", "close": 0.1238625, "volume": 79040.0}, {"date": "2023-08-01", "close": 0.118908, "volume": 36513.0}, {"date": "2023-08-02", "close": 0.1139535, "volume": 108664.0}, {"date": "2023-08-04", "close": 0.118908, "volume": 30663.0}, {"date": "2023-08-07", "close": 0.108999, "volume": 33303.0}, {"date": "2023-08-08", "close": 0.108999, "volume": 66729.0}, {"date": "2023-08-09", "close": 0.108999, "volume": 11398.0}, {"date": "2023-08-11", "close": 0.108999, "volume": 6.0}, {"date": "2023-08-14", "close": 0.108999, "volume": 831.0}, {"date": "2023-08-15", "close": 0.1040445, "volume": 87376.0}, {"date": "2023-08-16", "close": 0.1040445, "volume": 63081.0}, {"date": "2023-08-18", "close": 0.09909, "volume": 48457.0}, {"date": "2023-08-21", "close": 0.1040445, "volume": 203164.0}, {"date": "2023-08-22", "close": 0.09909, "volume": 46589.0}, {"date": "2023-08-24", "close": 0.09909, "volume": 56444.0}, {"date": "2023-08-25", "close": 0.09909, "volume": 80979.0}, {"date": "2023-08-28", "close": 0.09909, "volume": 19939.0}, {"date": "2023-08-29", "close": 0.1040445, "volume": 51466.0}, {"date": "2023-08-30", "close": 0.1040445, "volume": 6092.0}, {"date": "2023-08-31", "close": 0.1040445, "volume": 36835.0}, {"date": "2023-09-01", "close": 0.108999, "volume": 35733.0}, {"date": "2023-09-04", "close": 0.1040445, "volume": 38571.0}, {"date": "2023-09-05", "close": 0.1040445, "volume": 7653.0}, {"date": "2023-09-06", "close": 0.118908, "volume": 35320.0}, {"date": "2023-09-07", "close": 0.118908, "volume": 132935.0}, {"date": "2023-09-08", "close": 0.1139535, "volume": 164659.0}, {"date": "2023-09-11", "close": 0.1238625, "volume": 11227.0}, {"date": "2023-09-12", "close": 0.1238625, "volume": 573.0}, {"date": "2023-09-13", "close": 0.1139535, "volume": 27592.0}, {"date": "2023-09-14", "close": 0.1139535, "volume": 58734.0}, {"date": "2023-09-18", "close": 0.128817, "volume": 12457.0}, {"date": "2023-09-19", "close": 0.13129425, "volume": 10092.0}, {"date": "2023-09-20", "close": 0.148635, "volume": 563874.0}, {"date": "2023-09-21", "close": 0.1634985, "volume": 189431.0}, {"date": "2023-09-22", "close": 0.148635, "volume": 127925.0}, {"date": "2023-09-25", "close": 0.148635, "volume": 54073.0}, {"date": "2023-09-26", "close": 0.148635, "volume": 118377.0}, {"date": "2023-09-27", "close": 0.148635, "volume": 73775.0}, {"date": "2023-09-28", "close": 0.148635, "volume": 24514.0}, {"date": "2023-09-29", "close": 0.138726, "volume": 107841.0}, {"date": "2023-10-02", "close": 0.148635, "volume": 115001.0}, {"date": "2023-10-03", "close": 0.148635, "volume": 706.0}, {"date": "2023-10-04", "close": 0.138726, "volume": 81203.0}, {"date": "2023-10-05", "close": 0.1436805, "volume": 505.0}, {"date": "2023-10-06", "close": 0.1436805, "volume": 1877.0}, {"date": "2023-10-09", "close": 0.138726, "volume": 90306.0}, {"date": "2023-10-10", "close": 0.158544, "volume": 311252.0}, {"date": "2023-10-11", "close": 0.158544, "volume": 55506.0}, {"date": "2023-10-12", "close": 0.158544, "volume": 50724.0}, {"date": "2023-10-13", "close": 0.158544, "volume": 160.0}, {"date": "2023-10-16", "close": 0.158544, "volume": 55350.0}, {"date": "2023-10-17", "close": 0.148635, "volume": 83052.0}, {"date": "2023-10-18", "close": 0.148635, "volume": 40320.0}, {"date": "2023-10-20", "close": 0.138726, "volume": 78269.0}, {"date": "2023-10-23", "close": 0.158544, "volume": 98728.0}, {"date": "2023-10-24", "close": 0.158544, "volume": 3086.0}, {"date": "2023-10-25", "close": 0.158544, "volume": 10.0}, {"date": "2023-10-26", "close": 0.1436805, "volume": 95404.0}, {"date": "2023-10-27", "close": 0.158544, "volume": 14486.0}, {"date": "2023-10-30", "close": 0.158544, "volume": 5936.0}, {"date": "2023-10-31", "close": 0.148635, "volume": 3364.0}, {"date": "2023-11-01", "close": 0.158544, "volume": 2713.0}, {"date": "2023-11-03", "close": 0.158544, "volume": 2523.0}, {"date": "2023-11-06", "close": 0.1436805, "volume": 283.0}, {"date": "2023-11-07", "close": 0.138726, "volume": 220100.0}, {"date": "2023-11-08", "close": 0.1436805, "volume": 70.0}, {"date": "2023-11-10", "close": 0.1436805, "volume": 31739.0}, {"date": "2023-11-13", "close": 0.138726, "volume": 50459.0}, {"date": "2023-11-14", "close": 0.1535895, "volume": 123490.0}, {"date": "2023-11-15", "close": 0.148635, "volume": 3272.0}, {"date": "2023-11-16", "close": 0.148635, "volume": 6.0}, {"date": "2023-11-17", "close": 0.128817, "volume": 224325.0}, {"date": "2023-11-20", "close": 0.1436805, "volume": 19158.0}, {"date": "2023-11-21", "close": 0.138726, "volume": 9695.0}, {"date": "2023-11-22", "close": 0.148635, "volume": 12417.0}, {"date": "2023-11-24", "close": 0.1436805, "volume": 213742.0}, {"date": "2023-11-27", "close": 0.148635, "volume": 48593.0}, {"date": "2023-11-28", "close": 0.128817, "volume": 252312.0}, {"date": "2023-11-29", "close": 0.138726, "volume": 155919.0}, {"date": "2023-11-30", "close": 0.148635, "volume": 193808.0}, {"date": "2023-12-01", "close": 0.168453, "volume": 53594.0}, {"date": "2023-12-04", "close": 0.148635, "volume": 283870.0}, {"date": "2023-12-05", "close": 0.158544, "volume": 87682.0}, {"date": "2023-12-06", "close": 0.168453, "volume": 16737.0}, {"date": "2023-12-07", "close": 0.168453, "volume": 47305.0}, {"date": "2023-12-08", "close": 0.1535895, "volume": 291.0}, {"date": "2023-12-11", "close": 0.138726, "volume": 31681.0}, {"date": "2023-12-12", "close": 0.128817, "volume": 20481.0}, {"date": "2023-12-13", "close": 0.1238625, "volume": 88256.0}, {"date": "2023-12-14", "close": 0.128817, "volume": 178200.0}, {"date": "2023-12-15", "close": 0.128817, "volume": 40371.0}, {"date": "2023-12-18", "close": 0.118908, "volume": 35321.0}, {"date": "2023-12-20", "close": 0.128817, "volume": 72644.0}, {"date": "2023-12-21", "close": 0.128817, "volume": 291.0}, {"date": "2023-12-22", "close": 0.138726, "volume": 8196.0}, {"date": "2023-12-27", "close": 0.138726, "volume": 42889.0}, {"date": "2023-12-28", "close": 0.1436805, "volume": 4537.0}, {"date": "2023-12-29", "close": 0.1436805, "volume": 90895.0}, {"date": "2024-01-02", "close": 0.1337715, "volume": 64584.0}, {"date": "2024-01-03", "close": 0.1535895, "volume": 83258.0}, {"date": "2024-01-04", "close": 0.138726, "volume": 33472.0}, {"date": "2024-01-05", "close": 0.128817, "volume": 19682.0}, {"date": "2024-01-08", "close": 0.1436805, "volume": 14673.0}, {"date": "2024-01-09", "close": 0.128817, "volume": 171894.0}, {"date": "2024-01-10", "close": 0.1337715, "volume": 17160.0}, {"date": "2024-01-11", "close": 0.128817, "volume": 1181.0}, {"date": "2024-01-12", "close": 0.128817, "volume": 96771.0}, {"date": "2024-01-15", "close": 0.138726, "volume": 69502.0}, {"date": "2024-01-16", "close": 0.128817, "volume": 50459.0}, {"date": "2024-01-17", "close": 0.128817, "volume": 1453.0}, {"date": "2024-01-19", "close": 0.128817, "volume": 53780.0}, {"date": "2024-01-22", "close": 0.108999, "volume": 359150.0}, {"date": "2024-01-23", "close": 0.1040445, "volume": 77746.0}, {"date": "2024-01-24", "close": 0.1040445, "volume": 650756.0}, {"date": "2024-01-25", "close": 0.0931446, "volume": 141643.0}, {"date": "2024-01-29", "close": 0.089181, "volume": 39647.0}, {"date": "2024-01-30", "close": 0.0862083, "volume": 18680.0}, {"date": "2024-02-02", "close": 0.0862083, "volume": 211235.0}, {"date": "2024-02-05", "close": 0.0911628, "volume": 249427.0}, {"date": "2024-02-06", "close": 0.09909, "volume": 409838.0}, {"date": "2024-02-07", "close": 0.108999, "volume": 55392.0}, {"date": "2024-02-09", "close": 0.09909, "volume": 149784.0}, {"date": "2024-02-12", "close": 0.0911628, "volume": 289878.0}, {"date": "2024-02-13", "close": 0.0931446, "volume": 65597.0}, {"date": "2024-02-14", "close": 0.089181, "volume": 83360.0}, {"date": "2024-02-15", "close": 0.0842265, "volume": 282100.0}, {"date": "2024-02-16", "close": 0.079272, "volume": 402056.0}, {"date": "2024-02-19", "close": 0.0802629, "volume": 320019.0}, {"date": "2024-02-20", "close": 0.0852174, "volume": 717364.0}, {"date": "2024-02-21", "close": 0.0852174, "volume": 78786.0}, {"date": "2024-02-23", "close": 0.0881901, "volume": 98402.0}, {"date": "2024-02-26", "close": 0.0901719, "volume": 430535.0}, {"date": "2024-02-27", "close": 0.0871992, "volume": 5047.0}, {"date": "2024-02-28", "close": 0.0812538, "volume": 191954.0}, {"date": "2024-02-29", "close": 0.0812538, "volume": 82658.0}, {"date": "2024-03-01", "close": 0.0842265, "volume": 223929.0}, {"date": "2024-03-04", "close": 0.089181, "volume": 76944.0}, {"date": "2024-03-05", "close": 0.0901719, "volume": 123988.0}, {"date": "2024-03-06", "close": 0.0911628, "volume": 558531.0}, {"date": "2024-03-08", "close": 0.089181, "volume": 25230.0}, {"date": "2024-03-11", "close": 0.0901719, "volume": 42057.0}, {"date": "2024-03-20", "close": 0.0822447, "volume": 103229.0}, {"date": "2024-03-21", "close": 0.0852174, "volume": 189204.0}, {"date": "2024-03-22", "close": 0.0852174, "volume": 84857.0}, {"date": "2024-03-25", "close": 0.0822447, "volume": 38236.0}, {"date": "2024-03-26", "close": 0.0822447, "volume": 41377.0}, {"date": "2024-03-27", "close": 0.0812538, "volume": 158347.0}, {"date": "2024-03-28", "close": 0.081, "volume": 218177.0}, {"date": "2024-04-02", "close": 0.091, "volume": 229695.0}, {"date": "2024-04-03", "close": 0.095, "volume": 275698.0}, {"date": "2024-04-04", "close": 0.088, "volume": 96472.0}, {"date": "2024-04-05", "close": 0.087, "volume": 4609.0}, {"date": "2024-04-08", "close": 0.09, "volume": 129526.0}, {"date": "2024-04-09", "close": 0.088, "volume": 11884.0}, {"date": "2024-04-10", "close": 0.09, "volume": 13768.0}, {"date": "2024-04-11", "close": 0.086, "volume": 391.0}, {"date": "2024-04-12", "close": 0.09, "volume": 581149.0}, {"date": "2024-04-16", "close": 0.085, "volume": 104117.0}, {"date": "2024-04-17", "close": 0.085, "volume": 274.0}, {"date": "2024-04-18", "close": 0.085, "volume": 36157.0}, {"date": "2024-04-19", "close": 0.085, "volume": 8352.0}, {"date": "2024-04-23", "close": 0.085, "volume": 346.0}, {"date": "2024-04-24", "close": 0.09, "volume": 142760.0}, {"date": "2024-04-26", "close": 0.09, "volume": 64345.0}, {"date": "2024-04-29", "close": 0.085, "volume": 32886.0}, {"date": "2024-05-01", "close": 0.083, "volume": 29390.0}, {"date": "2024-05-07", "close": 0.085, "volume": 616042.0}, {"date": "2024-05-08", "close": 0.083, "volume": 34970.0}, {"date": "2024-05-09", "close": 0.08, "volume": 23625.0}, {"date": "2024-05-10", "close": 0.082, "volume": 72356.0}, {"date": "2024-05-13", "close": 0.082, "volume": 32653.0}, {"date": "2024-05-14", "close": 0.081, "volume": 3008.0}, {"date": "2024-05-15", "close": 0.081, "volume": 333526.0}, {"date": "2024-05-16", "close": 0.082, "volume": 24887.0}, {"date": "2024-05-17", "close": 0.081, "volume": 195270.0}, {"date": "2024-05-20", "close": 0.087, "volume": 71775.0}, {"date": "2024-05-21", "close": 0.09, "volume": 289514.0}, {"date": "2024-05-22", "close": 0.089, "volume": 133547.0}, {"date": "2024-05-23", "close": 0.083, "volume": 1462782.0}, {"date": "2024-05-24", "close": 0.083, "volume": 868488.0}, {"date": "2024-05-27", "close": 0.087, "volume": 426286.0}, {"date": "2024-05-28", "close": 0.084, "volume": 997089.0}, {"date": "2024-05-29", "close": 0.088, "volume": 609787.0}, {"date": "2024-05-30", "close": 0.086, "volume": 125000.0}, {"date": "2024-05-31", "close": 0.086, "volume": 175153.0}, {"date": "2024-06-03", "close": 0.083, "volume": 437677.0}, {"date": "2024-06-04", "close": 0.085, "volume": 35689.0}, {"date": "2024-06-05", "close": 0.083, "volume": 195908.0}, {"date": "2024-06-06", "close": 0.083, "volume": 24097.0}, {"date": "2024-06-07", "close": 0.083, "volume": 12956.0}, {"date": "2024-06-11", "close": 0.08, "volume": 86850.0}, {"date": "2024-06-12", "close": 0.081, "volume": 25000.0}, {"date": "2024-06-13", "close": 0.081, "volume": 3173.0}, {"date": "2024-06-18", "close": 0.08, "volume": 71348.0}, {"date": "2024-06-19", "close": 0.085, "volume": 112574.0}, {"date": "2024-06-21", "close": 0.085, "volume": 118465.0}, {"date": "2024-06-24", "close": 0.085, "volume": 5000.0}, {"date": "2024-06-25", "close": 0.082, "volume": 21598.0}, {"date": "2024-06-26", "close": 0.08, "volume": 181036.0}, {"date": "2024-06-27", "close": 0.079, "volume": 20905.0}, {"date": "2024-06-28", "close": 0.08, "volume": 194367.0}, {"date": "2024-07-01", "close": 0.08, "volume": 531303.0}, {"date": "2024-07-03", "close": 0.08, "volume": 16999.0}, {"date": "2024-07-04", "close": 0.08, "volume": 30430.0}, {"date": "2024-07-05", "close": 0.082, "volume": 251596.0}, {"date": "2024-07-08", "close": 0.084, "volume": 298794.0}, {"date": "2024-07-09", "close": 0.084, "volume": 369570.0}, {"date": "2024-07-10", "close": 0.083, "volume": 103030.0}, {"date": "2024-07-12", "close": 0.082, "volume": 20000.0}, {"date": "2024-07-15", "close": 0.082, "volume": 37365.0}, {"date": "2024-07-16", "close": 0.082, "volume": 150233.0}, {"date": "2024-07-17", "close": 0.082, "volume": 26450.0}, {"date": "2024-07-19", "close": 0.078, "volume": 74371.0}, {"date": "2024-07-22", "close": 0.078, "volume": 79164.0}, {"date": "2024-07-23", "close": 0.076, "volume": 315574.0}, {"date": "2024-07-24", "close": 0.078, "volume": 5000.0}, {"date": "2024-07-25", "close": 0.077, "volume": 425000.0}, {"date": "2024-07-26", "close": 0.077, "volume": 385669.0}, {"date": "2024-07-29", "close": 0.078, "volume": 167096.0}, {"date": "2024-07-30", "close": 0.084, "volume": 358207.0}, {"date": "2024-07-31", "close": 0.085, "volume": 8477.0}, {"date": "2024-08-01", "close": 0.086, "volume": 126924.0}, {"date": "2024-08-02", "close": 0.085, "volume": 66961.0}, {"date": "2024-08-05", "close": 0.085, "volume": 632632.0}, {"date": "2024-08-06", "close": 0.083, "volume": 45000.0}, {"date": "2024-08-07", "close": 0.084, "volume": 57377.0}, {"date": "2024-08-12", "close": 0.081, "volume": 29389.0}, {"date": "2024-08-13", "close": 0.082, "volume": 191242.0}, {"date": "2024-08-14", "close": 0.082, "volume": 113178.0}, {"date": "2024-08-15", "close": 0.083, "volume": 138953.0}, {"date": "2024-08-16", "close": 0.089, "volume": 669078.0}, {"date": "2024-08-19", "close": 0.095, "volume": 763644.0}, {"date": "2024-08-20", "close": 0.091, "volume": 1017839.0}, {"date": "2024-08-21", "close": 0.091, "volume": 908746.0}, {"date": "2024-08-22", "close": 0.11, "volume": 1431741.0}, {"date": "2024-08-23", "close": 0.11, "volume": 982676.0}, {"date": "2024-08-26", "close": 0.13, "volume": 1939373.0}, {"date": "2024-08-27", "close": 0.13, "volume": 797178.0}, {"date": "2024-08-28", "close": 0.135, "volume": 757975.0}, {"date": "2024-08-29", "close": 0.14, "volume": 524350.0}, {"date": "2024-08-30", "close": 0.12, "volume": 865771.0}, {"date": "2024-09-02", "close": 0.13, "volume": 23379.0}, {"date": "2024-09-03", "close": 0.12, "volume": 186859.0}, {"date": "2024-09-04", "close": 0.12, "volume": 187505.0}, {"date": "2024-09-05", "close": 0.115, "volume": 108913.0}, {"date": "2024-09-06", "close": 0.12, "volume": 50324.0}, {"date": "2024-09-09", "close": 0.125, "volume": 218834.0}, {"date": "2024-09-10", "close": 0.12, "volume": 404703.0}, {"date": "2024-09-11", "close": 0.12, "volume": 188571.0}, {"date": "2024-09-12", "close": 0.135, "volume": 298340.0}, {"date": "2024-09-13", "close": 0.14, "volume": 364536.0}, {"date": "2024-09-16", "close": 0.16, "volume": 910156.0}, {"date": "2024-09-17", "close": 0.155, "volume": 1185530.0}, {"date": "2024-09-18", "close": 0.155, "volume": 314104.0}, {"date": "2024-09-19", "close": 0.165, "volume": 571046.0}, {"date": "2024-09-20", "close": 0.17, "volume": 1090932.0}, {"date": "2024-09-23", "close": 0.17, "volume": 725383.0}, {"date": "2024-09-24", "close": 0.175, "volume": 544884.0}, {"date": "2024-09-25", "close": 0.16, "volume": 529775.0}, {"date": "2024-09-26", "close": 0.165, "volume": 32292.0}, {"date": "2024-09-27", "close": 0.17, "volume": 301827.0}, {"date": "2024-09-30", "close": 0.175, "volume": 312443.0}, {"date": "2024-10-01", "close": 0.175, "volume": 598909.0}, {"date": "2024-10-02", "close": 0.185, "volume": 767006.0}, {"date": "2024-10-03", "close": 0.185, "volume": 418253.0}, {"date": "2024-10-04", "close": 0.19, "volume": 341768.0}, {"date": "2024-10-09", "close": 0.185, "volume": 1224454.0}, {"date": "2024-10-10", "close": 0.185, "volume": 610053.0}, {"date": "2024-10-11", "close": 0.185, "volume": 520566.0}, {"date": "2024-10-14", "close": 0.19, "volume": 336509.0}, {"date": "2024-10-15", "close": 0.19, "volume": 1148989.0}, {"date": "2024-10-16", "close": 0.185, "volume": 609643.0}, {"date": "2024-10-17", "close": 0.18, "volume": 958397.0}, {"date": "2024-10-18", "close": 0.19, "volume": 372803.0}, {"date": "2024-10-21", "close": 0.205, "volume": 1405493.0}, {"date": "2024-10-22", "close": 0.2125, "volume": 620819.0}, {"date": "2024-10-23", "close": 0.21, "volume": 450720.0}, {"date": "2024-10-24", "close": 0.205, "volume": 253806.0}, {"date": "2024-10-25", "close": 0.205, "volume": 199181.0}, {"date": "2024-10-28", "close": 0.23, "volume": 1425891.0}, {"date": "2024-10-29", "close": 0.23, "volume": 1167887.0}, {"date": "2024-10-30", "close": 0.23, "volume": 416562.0}, {"date": "2024-10-31", "close": 0.23, "volume": 603297.0}, {"date": "2024-11-01", "close": 0.24, "volume": 722964.0}, {"date": "2024-11-04", "close": 0.235, "volume": 560289.0}, {"date": "2024-11-05", "close": 0.255, "volume": 715172.0}, {"date": "2024-11-06", "close": 0.25, "volume": 1456183.0}, {"date": "2024-11-07", "close": 0.225, "volume": 1229531.0}, {"date": "2024-11-08", "close": 0.235, "volume": 479687.0}, {"date": "2024-11-11", "close": 0.22, "volume": 333344.0}, {"date": "2024-11-12", "close": 0.2, "volume": 1912856.0}, {"date": "2024-11-13", "close": 0.205, "volume": 420016.0}, {"date": "2024-11-14", "close": 0.19, "volume": 1366152.0}, {"date": "2024-11-15", "close": 0.205, "volume": 203264.0}, {"date": "2024-11-18", "close": 0.21, "volume": 506765.0}, {"date": "2024-11-19", "close": 0.21, "volume": 540507.0}, {"date": "2024-11-20", "close": 0.2, "volume": 400594.0}, {"date": "2024-11-21", "close": 0.2, "volume": 541269.0}, {"date": "2024-11-22", "close": 0.195, "volume": 544230.0}, {"date": "2024-11-25", "close": 0.19, "volume": 463624.0}, {"date": "2024-11-26", "close": 0.19, "volume": 203417.0}, {"date": "2024-11-27", "close": 0.195, "volume": 801375.0}, {"date": "2024-11-28", "close": 0.195, "volume": 719906.0}, {"date": "2024-11-29", "close": 0.19, "volume": 1190967.0}, {"date": "2024-12-02", "close": 0.185, "volume": 612965.0}, {"date": "2024-12-03", "close": 0.19, "volume": 202402.0}, {"date": "2024-12-04", "close": 0.19, "volume": 277737.0}, {"date": "2024-12-05", "close": 0.18, "volume": 370182.0}, {"date": "2024-12-06", "close": 0.185, "volume": 567421.0}, {"date": "2024-12-09", "close": 0.19, "volume": 36689.0}, {"date": "2024-12-10", "close": 0.18, "volume": 70081.0}, {"date": "2024-12-11", "close": 0.19, "volume": 671037.0}, {"date": "2024-12-12", "close": 0.195, "volume": 361660.0}, {"date": "2024-12-13", "close": 0.175, "volume": 1699838.0}, {"date": "2024-12-16", "close": 0.18, "volume": 550669.0}, {"date": "2024-12-17", "close": 0.19, "volume": 693515.0}, {"date": "2024-12-18", "close": 0.185, "volume": 608145.0}, {"date": "2024-12-19", "close": 0.185, "volume": 361262.0}, {"date": "2024-12-24", "close": 0.185, "volume": 413092.0}, {"date": "2024-12-27", "close": 0.215, "volume": 1029786.0}, {"date": "2024-12-30", "close": 0.2, "volume": 620485.0}, {"date": "2024-12-31", "close": 0.2075, "volume": 236739.0}, {"date": "2025-01-02", "close": 0.205, "volume": 186329.0}, {"date": "2025-01-03", "close": 0.21, "volume": 1065191.0}, {"date": "2025-01-06", "close": 0.225, "volume": 1256576.0}, {"date": "2025-01-07", "close": 0.23, "volume": 332731.0}, {"date": "2025-01-08", "close": 0.22, "volume": 392247.0}, {"date": "2025-01-09", "close": 0.215, "volume": 470000.0}, {"date": "2025-01-10", "close": 0.22, "volume": 847874.0}, {"date": "2025-01-13", "close": 0.22, "volume": 786087.0}, {"date": "2025-01-14", "close": 0.21, "volume": 445343.0}, {"date": "2025-01-15", "close": 0.225, "volume": 226454.0}, {"date": "2025-01-16", "close": 0.225, "volume": 296800.0}, {"date": "2025-01-17", "close": 0.23, "volume": 455558.0}, {"date": "2025-01-20", "close": 0.26, "volume": 1510981.0}, {"date": "2025-01-21", "close": 0.265, "volume": 877605.0}, {"date": "2025-01-22", "close": 0.285, "volume": 862325.0}, {"date": "2025-01-23", "close": 0.275, "volume": 661685.0}, {"date": "2025-01-24", "close": 0.315, "volume": 1863769.0}, {"date": "2025-01-28", "close": 0.335, "volume": 1608264.0}, {"date": "2025-01-29", "close": 0.32, "volume": 1006526.0}, {"date": "2025-01-30", "close": 0.335, "volume": 1380728.0}, {"date": "2025-01-31", "close": 0.325, "volume": 1096686.0}, {"date": "2025-02-03", "close": 0.315, "volume": 471912.0}, {"date": "2025-02-04", "close": 0.31, "volume": 977473.0}, {"date": "2025-02-05", "close": 0.355, "volume": 1422174.0}, {"date": "2025-02-06", "close": 0.345, "volume": 611302.0}, {"date": "2025-02-07", "close": 0.345, "volume": 211660.0}, {"date": "2025-02-10", "close": 0.33, "volume": 1156773.0}, {"date": "2025-02-11", "close": 0.32, "volume": 699422.0}, {"date": "2025-02-12", "close": 0.31, "volume": 439749.0}, {"date": "2025-02-13", "close": 0.315, "volume": 770941.0}, {"date": "2025-02-14", "close": 0.315, "volume": 223736.0}, {"date": "2025-02-17", "close": 0.31, "volume": 356179.0}, {"date": "2025-02-18", "close": 0.32, "volume": 1157545.0}, {"date": "2025-02-19", "close": 0.315, "volume": 485414.0}, {"date": "2025-02-20", "close": 0.315, "volume": 453363.0}, {"date": "2025-02-21", "close": 0.32, "volume": 259818.0}, {"date": "2025-02-24", "close": 0.315, "volume": 285628.0}, {"date": "2025-02-25", "close": 0.305, "volume": 261190.0}, {"date": "2025-02-26", "close": 0.28, "volume": 1075732.0}, {"date": "2025-02-27", "close": 0.275, "volume": 488682.0}, {"date": "2025-02-28", "close": 0.255, "volume": 978413.0}, {"date": "2025-03-03", "close": 0.275, "volume": 835689.0}, {"date": "2025-03-04", "close": 0.265, "volume": 150204.0}, {"date": "2025-03-05", "close": 0.265, "volume": 416847.0}, {"date": "2025-03-06", "close": 0.25, "volume": 933043.0}, {"date": "2025-03-07", "close": 0.275, "volume": 594885.0}, {"date": "2025-03-10", "close": 0.275, "volume": 335031.0}, {"date": "2025-03-11", "close": 0.255, "volume": 535393.0}, {"date": "2025-03-12", "close": 0.255, "volume": 382161.0}, {"date": "2025-03-13", "close": 0.27, "volume": 252942.0}, {"date": "2025-03-14", "close": 0.285, "volume": 418780.0}, {"date": "2025-03-17", "close": 0.285, "volume": 463898.0}, {"date": "2025-03-18", "close": 0.3, "volume": 749297.0}, {"date": "2025-03-19", "close": 0.3, "volume": 1039160.0}, {"date": "2025-03-20", "close": 0.29, "volume": 273698.0}, {"date": "2025-03-21", "close": 0.27, "volume": 713286.0}, {"date": "2025-03-24", "close": 0.265, "volume": 425621.0}, {"date": "2025-03-25", "close": 0.26, "volume": 403468.0}, {"date": "2025-03-26", "close": 0.28, "volume": 376887.0}, {"date": "2025-03-27", "close": 0.265, "volume": 122754.0}, {"date": "2025-03-28", "close": 0.275, "volume": 157249.0}, {"date": "2025-03-31", "close": 0.27, "volume": 450890.0}, {"date": "2025-04-01", "close": 0.27, "volume": 579951.0}, {"date": "2025-04-02", "close": 0.275, "volume": 679105.0}, {"date": "2025-04-03", "close": 0.265, "volume": 206707.0}, {"date": "2025-04-04", "close": 0.255, "volume": 704554.0}, {"date": "2025-04-07", "close": 0.225, "volume": 1234996.0}, {"date": "2025-04-08", "close": 0.26, "volume": 511733.0}, {"date": "2025-04-09", "close": 0.235, "volume": 236674.0}, {"date": "2025-04-10", "close": 0.255, "volume": 425630.0}, {"date": "2025-04-11", "close": 0.265, "volume": 209380.0}, {"date": "2025-04-14", "close": 0.225, "volume": 1187144.0}, {"date": "2025-04-15", "close": 0.245, "volume": 464749.0}, {"date": "2025-04-16", "close": 0.24, "volume": 179634.0}, {"date": "2025-04-17", "close": 0.235, "volume": 541127.0}, {"date": "2025-04-22", "close": 0.225, "volume": 1692771.0}, {"date": "2025-04-23", "close": 0.215, "volume": 1488440.0}, {"date": "2025-04-24", "close": 0.215, "volume": 694329.0}, {"date": "2025-04-28", "close": 0.225, "volume": 538577.0}, {"date": "2025-04-29", "close": 0.23, "volume": 164542.0}, {"date": "2025-04-30", "close": 0.225, "volume": 565672.0}, {"date": "2025-05-01", "close": 0.23, "volume": 176018.0}, {"date": "2025-05-02", "close": 0.215, "volume": 49572.0}, {"date": "2025-05-05", "close": 0.235, "volume": 206531.0}, {"date": "2025-05-06", "close": 0.255, "volume": 920071.0}, {"date": "2025-05-07", "close": 0.24, "volume": 742196.0}, {"date": "2025-05-12", "close": 0.22, "volume": 675222.0}, {"date": "2025-05-13", "close": 0.225, "volume": 492839.0}, {"date": "2025-05-14", "close": 0.23, "volume": 317853.0}, {"date": "2025-05-15", "close": 0.23, "volume": 649467.0}, {"date": "2025-05-16", "close": 0.255, "volume": 343273.0}, {"date": "2025-05-19", "close": 0.235, "volume": 351591.0}, {"date": "2025-05-20", "close": 0.215, "volume": 1041975.0}, {"date": "2025-05-21", "close": 0.225, "volume": 398694.0}, {"date": "2025-05-22", "close": 0.24, "volume": 312284.0}, {"date": "2025-05-23", "close": 0.245, "volume": 182037.0}, {"date": "2025-05-26", "close": 0.235, "volume": 502591.0}, {"date": "2025-05-27", "close": 0.225, "volume": 427188.0}, {"date": "2025-05-28", "close": 0.25, "volume": 822307.0}, {"date": "2025-05-29", "close": 0.245, "volume": 239710.0}, {"date": "2025-05-30", "close": 0.24, "volume": 268649.0}, {"date": "2025-06-02", "close": 0.2425, "volume": 272208.0}, {"date": "2025-06-03", "close": 0.25, "volume": 553967.0}, {"date": "2025-06-04", "close": 0.27, "volume": 745264.0}, {"date": "2025-06-05", "close": 0.3, "volume": 1420729.0}, {"date": "2025-06-06", "close": 0.33, "volume": 1070329.0}, {"date": "2025-06-10", "close": 0.3, "volume": 775690.0}, {"date": "2025-06-11", "close": 0.295, "volume": 773470.0}, {"date": "2025-06-12", "close": 0.3, "volume": 640118.0}, {"date": "2025-06-13", "close": 0.3, "volume": 456315.0}, {"date": "2025-06-16", "close": 0.28, "volume": 940077.0}, {"date": "2025-06-17", "close": 0.285, "volume": 432836.0}, {"date": "2025-06-18", "close": 0.265, "volume": 170471.0}, {"date": "2025-06-19", "close": 0.28, "volume": 382489.0}, {"date": "2025-06-20", "close": 0.26, "volume": 482615.0}, {"date": "2025-06-23", "close": 0.255, "volume": 259640.0}, {"date": "2025-06-24", "close": 0.26, "volume": 62713.0}, {"date": "2025-06-25", "close": 0.2525, "volume": 216411.0}, {"date": "2025-06-26", "close": 0.26, "volume": 419019.0}, {"date": "2025-06-27", "close": 0.27, "volume": 165373.0}, {"date": "2025-06-30", "close": 0.255, "volume": 670592.0}, {"date": "2025-07-01", "close": 0.255, "volume": 307594.0}, {"date": "2025-07-02", "close": 0.26, "volume": 492318.0}, {"date": "2025-07-03", "close": 0.26, "volume": 1650372.0}, {"date": "2025-07-04", "close": 0.255, "volume": 324521.0}, {"date": "2025-07-07", "close": 0.25, "volume": 420694.0}, {"date": "2025-07-08", "close": 0.24, "volume": 488173.0}, {"date": "2025-07-09", "close": 0.235, "volume": 1072313.0}, {"date": "2025-07-10", "close": 0.235, "volume": 228011.0}, {"date": "2025-07-11", "close": 0.235, "volume": 683689.0}, {"date": "2025-07-14", "close": 0.2325, "volume": 423200.0}, {"date": "2025-07-15", "close": 0.24, "volume": 455574.0}, {"date": "2025-07-16", "close": 0.24, "volume": 1094169.0}, {"date": "2025-07-17", "close": 0.23, "volume": 330604.0}, {"date": "2025-07-18", "close": 0.23, "volume": 385144.0}, {"date": "2025-07-21", "close": 0.22, "volume": 866702.0}, {"date": "2025-07-22", "close": 0.225, "volume": 312093.0}, {"date": "2025-07-23", "close": 0.235, "volume": 506810.0}, {"date": "2025-07-24", "close": 0.22, "volume": 938120.0}, {"date": "2025-07-25", "close": 0.21, "volume": 3671353.0}, {"date": "2025-07-28", "close": 0.185, "volume": 3860725.0}, {"date": "2025-07-29", "close": 0.195, "volume": 1999129.0}, {"date": "2025-07-30", "close": 0.2, "volume": 658725.0}, {"date": "2025-07-31", "close": 0.195, "volume": 1698368.0}, {"date": "2025-08-01", "close": 0.21, "volume": 947079.0}, {"date": "2025-08-04", "close": 0.22, "volume": 1106101.0}, {"date": "2025-08-05", "close": 0.21, "volume": 2171947.0}, {"date": "2025-08-06", "close": 0.22, "volume": 1490191.0}, {"date": "2025-08-07", "close": 0.215, "volume": 1222885.0}, {"date": "2025-08-08", "close": 0.205, "volume": 2026817.0}, {"date": "2025-08-11", "close": 0.235, "volume": 1800586.0}, {"date": "2025-08-12", "close": 0.23, "volume": 938029.0}, {"date": "2025-08-13", "close": 0.225, "volume": 567793.0}, {"date": "2025-08-14", "close": 0.225, "volume": 548043.0}, {"date": "2025-08-15", "close": 0.235, "volume": 1479754.0}, {"date": "2025-08-18", "close": 0.22, "volume": 1443046.0}, {"date": "2025-08-19", "close": 0.22, "volume": 606646.0}, {"date": "2025-08-20", "close": 0.215, "volume": 938249.0}, {"date": "2025-08-21", "close": 0.21, "volume": 562125.0}, {"date": "2025-08-22", "close": 0.22, "volume": 585400.0}, {"date": "2025-08-25", "close": 0.235, "volume": 543280.0}, {"date": "2025-08-26", "close": 0.23, "volume": 2059141.0}, {"date": "2025-08-27", "close": 0.23, "volume": 721797.0}, {"date": "2025-08-28", "close": 0.24, "volume": 499281.0}, {"date": "2025-08-29", "close": 0.25, "volume": 1128521.0}, {"date": "2025-09-01", "close": 0.275, "volume": 1941223.0}, {"date": "2025-09-02", "close": 0.285, "volume": 1799951.0}, {"date": "2025-09-03", "close": 0.275, "volume": 1407220.0}, {"date": "2025-09-04", "close": 0.27, "volume": 1168008.0}, {"date": "2025-09-05", "close": 0.32, "volume": 3631109.0}, {"date": "2025-09-08", "close": 0.33, "volume": 2264694.0}, {"date": "2025-09-09", "close": 0.32, "volume": 1240547.0}, {"date": "2025-09-10", "close": 0.32, "volume": 578729.0}, {"date": "2025-09-11", "close": 0.315, "volume": 1100163.0}, {"date": "2025-09-12", "close": 0.355, "volume": 2261484.0}, {"date": "2025-09-15", "close": 0.35, "volume": 1405054.0}, {"date": "2025-09-16", "close": 0.36, "volume": 1194699.0}, {"date": "2025-09-17", "close": 0.32, "volume": 1103879.0}, {"date": "2025-09-18", "close": 0.35, "volume": 899659.0}, {"date": "2025-09-19", "close": 0.345, "volume": 949189.0}, {"date": "2025-09-22", "close": 0.38, "volume": 3612184.0}, {"date": "2025-09-23", "close": 0.37, "volume": 2475547.0}, {"date": "2025-09-24", "close": 0.37, "volume": 1129371.0}, {"date": "2025-09-25", "close": 0.35, "volume": 1480464.0}, {"date": "2025-09-26", "close": 0.35, "volume": 723323.0}, {"date": "2025-09-29", "close": 0.39, "volume": 2483047.0}, {"date": "2025-09-30", "close": 0.36, "volume": 1137438.0}, {"date": "2025-10-01", "close": 0.355, "volume": 770577.0}, {"date": "2025-10-02", "close": 0.355, "volume": 348350.0}, {"date": "2025-10-03", "close": 0.35, "volume": 922063.0}, {"date": "2025-10-06", "close": 0.365, "volume": 383414.0}, {"date": "2025-10-07", "close": 0.365, "volume": 794353.0}, {"date": "2025-10-08", "close": 0.345, "volume": 604736.0}, {"date": "2025-10-09", "close": 0.345, "volume": 740071.0}, {"date": "2025-10-10", "close": 0.33, "volume": 1038219.0}, {"date": "2025-10-13", "close": 0.32, "volume": 3589752.0}, {"date": "2025-10-14", "close": 0.33, "volume": 594306.0}, {"date": "2025-10-15", "close": 0.305, "volume": 2080858.0}, {"date": "2025-10-16", "close": 0.34, "volume": 1361042.0}, {"date": "2025-10-17", "close": 0.305, "volume": 1933963.0}, {"date": "2025-10-20", "close": 0.29, "volume": 1767709.0}, {"date": "2025-10-21", "close": 0.285, "volume": 1627974.0}, {"date": "2025-10-22", "close": 0.275, "volume": 1521515.0}, {"date": "2025-10-23", "close": 0.27, "volume": 378173.0}, {"date": "2025-10-24", "close": 0.28, "volume": 669979.0}, {"date": "2025-10-27", "close": 0.255, "volume": 1402151.0}, {"date": "2025-10-28", "close": 0.24, "volume": 2248162.0}, {"date": "2025-10-29", "close": 0.24, "volume": 1324533.0}, {"date": "2025-10-30", "close": 0.2375, "volume": 372250.0}, {"date": "2025-10-31", "close": 0.24, "volume": 2878793.0}, {"date": "2025-11-03", "close": 0.23, "volume": 1667366.0}, {"date": "2025-11-04", "close": 0.23, "volume": 616957.0}, {"date": "2025-11-05", "close": 0.205, "volume": 6142437.0}, {"date": "2025-11-06", "close": 0.215, "volume": 1252748.0}, {"date": "2025-11-07", "close": 0.205, "volume": 1706195.0}, {"date": "2025-11-10", "close": 0.21, "volume": 2216957.0}, {"date": "2025-11-11", "close": 0.225, "volume": 2387529.0}, {"date": "2025-11-12", "close": 0.21, "volume": 525032.0}, {"date": "2025-11-13", "close": 0.225, "volume": 513127.0}, {"date": "2025-11-14", "close": 0.22, "volume": 613690.0}, {"date": "2025-11-17", "close": 0.265, "volume": 4750520.0}, {"date": "2025-11-18", "close": 0.23, "volume": 2229800.0}, {"date": "2025-11-19", "close": 0.235, "volume": 1144747.0}, {"date": "2025-11-20", "close": 0.225, "volume": 887701.0}, {"date": "2025-11-21", "close": 0.22, "volume": 1822865.0}, {"date": "2025-11-24", "close": 0.235, "volume": 495530.0}, {"date": "2025-11-25", "close": 0.25, "volume": 678375.0}, {"date": "2025-11-26", "close": 0.255, "volume": 1241041.0}, {"date": "2025-11-27", "close": 0.265, "volume": 393834.0}, {"date": "2025-11-28", "close": 0.27, "volume": 351448.0}, {"date": "2025-12-01", "close": 0.27, "volume": 976249.0}, {"date": "2025-12-02", "close": 0.26, "volume": 592263.0}, {"date": "2025-12-03", "close": 0.26, "volume": 257809.0}, {"date": "2025-12-04", "close": 0.265, "volume": 774766.0}, {"date": "2025-12-05", "close": 0.26, "volume": 362676.0}, {"date": "2025-12-08", "close": 0.255, "volume": 1979210.0}, {"date": "2025-12-09", "close": 0.255, "volume": 633401.0}, {"date": "2025-12-10", "close": 0.26, "volume": 192395.0}, {"date": "2025-12-11", "close": 0.24, "volume": 520627.0}, {"date": "2025-12-12", "close": 0.245, "volume": 861651.0}, {"date": "2025-12-15", "close": 0.24, "volume": 256657.0}, {"date": "2025-12-16", "close": 0.25, "volume": 413396.0}, {"date": "2025-12-17", "close": 0.24, "volume": 93028.0}, {"date": "2025-12-18", "close": 0.245, "volume": 408489.0}, {"date": "2025-12-19", "close": 0.265, "volume": 648791.0}, {"date": "2025-12-22", "close": 0.265, "volume": 753792.0}, {"date": "2025-12-23", "close": 0.24, "volume": 2089125.0}, {"date": "2025-12-24", "close": 0.23, "volume": 4220497.0}, {"date": "2025-12-29", "close": 0.24, "volume": 516650.0}, {"date": "2025-12-30", "close": 0.235, "volume": 305399.0}, {"date": "2025-12-31", "close": 0.235, "volume": 437612.0}, {"date": "2026-01-02", "close": 0.245, "volume": 1033961.0}, {"date": "2026-01-05", "close": 0.255, "volume": 618523.0}, {"date": "2026-01-06", "close": 0.26, "volume": 433556.0}, {"date": "2026-01-07", "close": 0.225, "volume": 4114723.0}, {"date": "2026-01-08", "close": 0.225, "volume": 1942328.0}, {"date": "2026-01-09", "close": 0.22, "volume": 472954.0}, {"date": "2026-01-12", "close": 0.255, "volume": 4575404.0}, {"date": "2026-01-13", "close": 0.25, "volume": 1939416.0}, {"date": "2026-01-14", "close": 0.265, "volume": 820525.0}, {"date": "2026-01-15", "close": 0.245, "volume": 801960.0}, {"date": "2026-01-16", "close": 0.235, "volume": 2039336.0}, {"date": "2026-01-19", "close": 0.255, "volume": 699279.0}, {"date": "2026-01-20", "close": 0.26, "volume": 1736656.0}, {"date": "2026-01-21", "close": 0.255, "volume": 1512398.0}, {"date": "2026-01-22", "close": 0.25, "volume": 1056629.0}, {"date": "2026-01-23", "close": 0.265, "volume": 3272836.0}, {"date": "2026-01-27", "close": 0.255, "volume": 1170339.0}, {"date": "2026-01-28", "close": 0.24, "volume": 2104063.0}, {"date": "2026-01-29", "close": 0.24, "volume": 2154870.0}, {"date": "2026-01-30", "close": 0.235, "volume": 1688872.0}, {"date": "2026-02-02", "close": 0.225, "volume": 1836384.0}, {"date": "2026-02-03", "close": 0.23, "volume": 723711.0}, {"date": "2026-02-04", "close": 0.225, "volume": 724870.0}, {"date": "2026-02-05", "close": 0.21, "volume": 2609273.0}, {"date": "2026-02-06", "close": 0.205, "volume": 2556775.0}, {"date": "2026-02-09", "close": 0.215, "volume": 827067.0}, {"date": "2026-02-10", "close": 0.21, "volume": 334577.0}, {"date": "2026-02-11", "close": 0.21, "volume": 1007055.0}, {"date": "2026-02-12", "close": 0.21, "volume": 457523.0}, {"date": "2026-02-13", "close": 0.2, "volume": 1152490.0}, {"date": "2026-02-16", "close": 0.19, "volume": 1126614.0}, {"date": "2026-02-17", "close": 0.18, "volume": 3427567.0}, {"date": "2026-02-18", "close": 0.19, "volume": 853514.0}, {"date": "2026-02-19", "close": 0.185, "volume": 234851.0}, {"date": "2026-02-20", "close": 0.175, "volume": 837766.0}, {"date": "2026-02-23", "close": 0.1875, "volume": 966947.0}, {"date": "2026-02-24", "close": 0.185, "volume": 670864.0}, {"date": "2026-02-25", "close": 0.2, "volume": 295944.0}, {"date": "2026-02-26", "close": 0.19, "volume": 372462.0}, {"date": "2026-02-27", "close": 0.21, "volume": 3607956.0}, {"date": "2026-03-02", "close": 0.205, "volume": 467967.0}, {"date": "2026-03-03", "close": 0.175, "volume": 2105917.0}, {"date": "2026-03-04", "close": 0.175, "volume": 926663.0}, {"date": "2026-03-05", "close": 0.18, "volume": 32628.0}, {"date": "2026-03-06", "close": 0.165, "volume": 1046707.0}, {"date": "2026-03-09", "close": 0.155, "volume": 2575659.0}, {"date": "2026-03-10", "close": 0.14, "volume": 1562606.0}, {"date": "2026-03-11", "close": 0.16, "volume": 1035142.0}, {"date": "2026-03-12", "close": 0.17, "volume": 1576665.0}, {"date": "2026-03-13", "close": 0.17, "volume": 686493.0}, {"date": "2026-03-16", "close": 0.165, "volume": 344178.0}, {"date": "2026-03-17", "close": 0.16, "volume": 686707.0}, {"date": "2026-03-18", "close": 0.155, "volume": 1103953.0}, {"date": "2026-03-19", "close": 0.14, "volume": 1290085.0}, {"date": "2026-03-20", "close": 0.14, "volume": 572514.0}, {"date": "2026-03-25", "close": 0.155, "volume": 1989303.0}, {"date": "2026-03-26", "close": 0.16, "volume": 398408.0}, {"date": "2026-03-27", "close": 0.16, "volume": 1477156.0}, {"date": "2026-03-30", "close": 0.15, "volume": 1705261.0}, {"date": "2026-03-31", "close": 0.155, "volume": 175851.0}, {"date": "2026-04-01", "close": 0.16, "volume": 360048.0}, {"date": "2026-04-02", "close": 0.17, "volume": 2338667.0}, {"date": "2026-04-07", "close": 0.17, "volume": 496919.0}, {"date": "2026-04-08", "close": 0.165, "volume": 340394.0}, {"date": "2026-04-09", "close": 0.175, "volume": 434439.0}, {"date": "2026-04-10", "close": 0.18, "volume": 397121.0}, {"date": "2026-04-13", "close": 0.17, "volume": 352185.0}, {"date": "2026-04-14", "close": 0.18, "volume": 317531.0}, {"date": "2026-04-15", "close": 0.18, "volume": 438510.0}, {"date": "2026-04-16", "close": 0.18, "volume": 402743.0}, {"date": "2026-04-17", "close": 0.18, "volume": 968867.0}, {"date": "2026-04-20", "close": 0.19, "volume": 1052524.0}, {"date": "2026-04-21", "close": 0.18, "volume": 1433845.0}, {"date": "2026-04-22", "close": 0.17, "volume": 400387.0}, {"date": "2026-04-23", "close": 0.165, "volume": 465210.0}, {"date": "2026-04-24", "close": 0.165, "volume": 419749.0}, {"date": "2026-04-27", "close": 0.175, "volume": 206034.0}, {"date": "2026-04-28", "close": 0.17, "volume": 103988.0}, {"date": "2026-04-29", "close": 0.17, "volume": 685813.0}, {"date": "2026-04-30", "close": 0.165, "volume": 377616.0}, {"date": "2026-05-01", "close": 0.165, "volume": 165277.0}, {"date": "2026-05-04", "close": 0.175, "volume": 203943.0}, {"date": "2026-05-05", "close": 0.175, "volume": 583612.0}, {"date": "2026-05-06", "close": 0.17, "volume": 222522.0}, {"date": "2026-05-07", "close": 0.165, "volume": 342888.0}, {"date": "2026-05-08", "close": 0.17, "volume": 146077.0}, {"date": "2026-05-11", "close": 0.155, "volume": 2726178.0}, {"date": "2026-05-12", "close": 0.15, "volume": 416207.0}, {"date": "2026-05-13", "close": 0.15, "volume": 325339.0}, {"date": "2026-05-14", "close": 0.15, "volume": 511732.0}, {"date": "2026-05-15", "close": 0.145, "volume": 269589.0}, {"date": "2026-05-18", "close": 0.145, "volume": 180159.0}, {"date": "2026-05-19", "close": 0.135, "volume": 607882.0}, {"date": "2026-05-20", "close": 0.14, "volume": 669816.0}, {"date": "2026-05-21", "close": 0.135, "volume": 49.0}, {"date": "2026-05-22", "close": 0.145, "volume": 111351.0}, {"date": "2026-05-25", "close": 0.135, "volume": 351199.0}, {"date": "2026-05-26", "close": 0.135, "volume": 31034.0}, {"date": "2026-05-27", "close": 0.13, "volume": 280495.0}, {"date": "2026-05-28", "close": 0.125, "volume": 179742.0}, {"date": "2026-05-29", "close": 0.13, "volume": 319957.0}, {"date": "2026-06-01", "close": 0.125, "volume": 198280.0}, {"date": "2026-06-02", "close": 0.115, "volume": 458673.0}, {"date": "2026-06-03", "close": 0.125, "volume": 474682.0}, {"date": "2026-06-04", "close": 0.12, "volume": 25405.0}, {"date": "2026-06-05", "close": 0.12, "volume": 379149.0}, {"date": "2026-06-09", "close": 0.11, "volume": 731738.0}, {"date": "2026-06-10", "close": 0.12, "volume": 287950.0}, {"date": "2026-06-11", "close": 0.125, "volume": 230480.0}, {"date": "2026-06-12", "close": 0.105, "volume": 1448499.0}, {"date": "2026-06-15", "close": 0.105, "volume": 1057577.0}, {"date": "2026-06-16", "close": 0.1, "volume": 521698.0}, {"date": "2026-06-17", "close": 0.115, "volume": 457533.0}, {"date": "2026-06-18", "close": 0.12, "volume": 663239.0}, {"date": "2026-06-19", "close": 0.11, "volume": 998168.0}, {"date": "2026-06-22", "close": 0.125, "volume": 466526.0}, {"date": "2026-06-23", "close": 0.125, "volume": 21797.0}, {"date": "2026-06-24", "close": 0.135, "volume": 711567.0}, {"date": "2026-06-25", "close": 0.12, "volume": 381703.0}, {"date": "2026-06-26", "close": 0.115, "volume": 601539.0}, {"date": "2026-06-29", "close": 0.1, "volume": 866517.0}, {"date": "2026-06-30", "close": 0.12, "volume": 1025115.0}, {"date": "2026-07-01", "close": 0.105, "volume": 1119092.0}, {"date": "2026-07-02", "close": 0.1, "volume": 529951.0}, {"date": "2026-07-03", "close": 0.105, "volume": 343918.0}, {"date": "2026-07-06", "close": 0.105, "volume": 130398.0}, {"date": "2026-07-07", "close": 0.105, "volume": 30880.0}, {"date": "2026-07-08", "close": 0.11, "volume": 147351.0}, {"date": "2026-07-09", "close": 0.105, "volume": 162071.0}, {"date": "2026-07-10", "close": 0.1, "volume": 209594.0}, {"date": "2026-07-13", "close": 0.1, "volume": 48405.0}, {"date": "2026-07-14", "close": 0.1, "volume": 36077.0}, {"date": "2026-07-15", "close": 0.105, "volume": 77334.0}, {"date": "2026-07-16", "close": 0.105, "volume": 82361.0}, {"date": "2026-07-17", "close": 0.098, "volume": 960863.0}, {"date": "2026-07-20", "close": 0.1, "volume": 20601.0}, {"date": "2026-07-21", "close": 0.097, "volume": 272055.0}, {"date": "2026-07-22", "close": 0.105, "volume": 346665.0}, {"date": "2026-07-23", "close": 0.105, "volume": 241641.0}, {"date": "2026-07-24", "close": 0.095, "volume": 784073.0}, {"date": "2026-07-27", "close": 0.098, "volume": 115042.0}, {"date": "2026-07-28", "close": 0.1, "volume": 303387.0}, {"date": "2026-07-29", "close": 0.097, "volume": 140886.0}, {"date": "2026-07-30", "close": 0.099, "volume": 171757.0}, {"date": "2026-07-31", "close": 0.094, "volume": 1077224.0}, {"date": "2026-08-03", "close": 0.12, "volume": 1034700.0}, {"date": "2026-08-04", "close": 0.12, "volume": 281449.0}, {"date": "2026-08-05", "close": 0.12, "volume": 193095.0}, {"date": "2026-08-06", "close": 0.155, "volume": 1834635.0}, {"date": "2026-08-07", "close": 0.145, "volume": 258975.0}], "refreshing": true}