{"ticker": "ACM", "overview": {"name": "Australian Critical 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": "ACM", "has_prices": true, "as_of": "2026-09-07", "last": 0.023, "prev_close": 0.027, "change": -0.004, "change_pct": -0.14814814814814814, "session_volume": 177438.0, "vwap_5": 0.02413258434599479, "vwap_20": 0.02701799462709676, "vwap_60": 0.032364876299154285, "vwap_250": 0.0626267227712072, "high_52w": 0.099, "low_52w": 0.023, "avg_volume_20": 104375.6, "sessions": 400, "market_cap": {"value": 3749535.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Dean de Largie", "notice_type": "3Y", "direct_shares": 18212520.0, "indirect_shares": 2000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Casadean Pty Ltd <Casadean S/F A/C> (Mr de Largie is the Director and Beneficiary of the ", "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105179-6A1331480", "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": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/acm", "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": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/acm", "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": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/acm", "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": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/acm", "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": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/acm", "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": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/acm", "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": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/acm", "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": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/acm", "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": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/acm", "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": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/acm", "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": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/acm", "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": "2025-09-25", "source_url": "https://www.marketindex.com.au/asx/acm", "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": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/acm", "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": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/acm", "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": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/acm", "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": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/acm", "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": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/acm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-13", "source_url": "https://www.marketindex.com.au/asx/acm", "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": "2025-07-14", "source_url": "https://www.marketindex.com.au/asx/acm", "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": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/acm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-08", "source_url": "https://www.marketindex.com.au/asx/acm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-08", "source_url": "https://www.marketindex.com.au/asx/acm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-08", "source_url": "https://www.marketindex.com.au/asx/acm", "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": "2023-08-11", "source_url": "https://www.marketindex.com.au/asx/acm", "needs_ocr": 0}], "directors": [{"name": "Dean de Largie", "first_seen": "2026-06-29", "last_seen": "2026-06-29", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "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/2924-03155541-6A1352548"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Letter to Shareholders - AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154046-6A1351821"}, {"date": "2026-10-27", "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/2924-03154043-6A1351818"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146259-6A1348374"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142356-6A1346749"}], "performance": {"ticker": "ACM", "has_prices": true, "summary": {"n": 3, "avg": -0.4994462901439645, "win_rate": 0.0, "best": -0.4285714285714286, "worst": -0.5348837209302325, "as_of": "2026-11-02"}, "buys": [{"who": "Poloni Lara", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "PRESIDENT", "amount": 298341.12, "date": "2026-06-16", "score": 50.1, "ref_price": 0.035, "return": -0.4285714285714286}, {"who": "Kapoor Gaurav", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF FINANCIAL OFFICER (PAO)", "amount": 100990.40000000001, "date": "2026-05-14", "score": 46.8, "ref_price": 0.043, "return": -0.5348837209302325}, {"who": "Rudd Troy", "person_type": "CEO", "person_label": "CEOs", "role": "CHIEF EXECUTIVE OFFICER, Director", "amount": 300059.5, "date": "2026-05-14", "score": 55.2, "ref_price": 0.043, "return": -0.5348837209302325}]}, "price_series": [{"date": "2023-07-03", "close": 0.225, "volume": 1535386.0}, {"date": "2023-07-04", "close": 0.22, "volume": 311960.0}, {"date": "2023-07-05", "close": 0.21, "volume": 133166.0}, {"date": "2023-07-06", "close": 0.2, "volume": 338189.0}, {"date": "2023-07-07", "close": 0.2, "volume": 40005.0}, {"date": "2023-07-10", "close": 0.215, "volume": 205788.0}, {"date": "2023-07-11", "close": 0.23, "volume": 94238.0}, {"date": "2023-07-12", "close": 0.25, "volume": 534733.0}, {"date": "2023-07-13", "close": 0.22, "volume": 439644.0}, {"date": "2023-07-14", "close": 0.21, "volume": 369607.0}, {"date": "2023-07-17", "close": 0.21, "volume": 319771.0}, {"date": "2023-07-18", "close": 0.205, "volume": 20000.0}, {"date": "2023-07-19", "close": 0.21, "volume": 96736.0}, {"date": "2023-07-21", "close": 0.21, "volume": 125055.0}, {"date": "2023-07-24", "close": 0.2, "volume": 48300.0}, {"date": "2023-07-25", "close": 0.19, "volume": 228836.0}, {"date": "2023-07-26", "close": 0.19, "volume": 28850.0}, {"date": "2023-07-27", "close": 0.19, "volume": 10843.0}, {"date": "2023-07-28", "close": 0.2, "volume": 152372.0}, {"date": "2023-07-31", "close": 0.185, "volume": 58213.0}, {"date": "2023-08-01", "close": 0.19, "volume": 14830.0}, {"date": "2023-08-02", "close": 0.19, "volume": 2936.0}, {"date": "2023-08-03", "close": 0.2, "volume": 166062.0}, {"date": "2023-08-04", "close": 0.2, "volume": 65424.0}, {"date": "2023-08-07", "close": 0.195, "volume": 7475.0}, {"date": "2023-08-08", "close": 0.205, "volume": 22500.0}, {"date": "2023-08-09", "close": 0.2, "volume": 195000.0}, {"date": "2023-08-10", "close": 0.205, "volume": 42654.0}, {"date": "2023-08-11", "close": 0.185, "volume": 208371.0}, {"date": "2023-08-14", "close": 0.18, "volume": 99364.0}, {"date": "2023-08-15", "close": 0.18, "volume": 172022.0}, {"date": "2023-08-16", "close": 0.18, "volume": 130000.0}, {"date": "2023-08-17", "close": 0.18, "volume": 63072.0}, {"date": "2023-08-23", "close": 0.18, "volume": 35000.0}, {"date": "2023-08-24", "close": 0.185, "volume": 6619.0}, {"date": "2023-08-28", "close": 0.215, "volume": 2860505.0}, {"date": "2023-08-29", "close": 0.25, "volume": 1546186.0}, {"date": "2023-08-30", "close": 0.285, "volume": 2146836.0}, {"date": "2023-08-31", "close": 0.325, "volume": 2768128.0}, {"date": "2023-09-01", "close": 0.45, "volume": 4914141.0}, {"date": "2023-09-04", "close": 0.46, "volume": 3616235.0}, {"date": "2023-09-05", "close": 0.415, "volume": 873898.0}, {"date": "2023-09-06", "close": 0.365, "volume": 1571966.0}, {"date": "2023-09-07", "close": 0.32, "volume": 1352017.0}, {"date": "2023-09-08", "close": 0.36, "volume": 1360159.0}, {"date": "2023-09-11", "close": 0.425, "volume": 2508518.0}, {"date": "2023-09-12", "close": 0.44, "volume": 451756.0}, {"date": "2023-09-13", "close": 0.45, "volume": 2011303.0}, {"date": "2023-09-14", "close": 0.43, "volume": 704312.0}, {"date": "2023-09-15", "close": 0.4, "volume": 682860.0}, {"date": "2023-09-18", "close": 0.38, "volume": 220698.0}, {"date": "2023-09-19", "close": 0.38, "volume": 135099.0}, {"date": "2023-09-20", "close": 0.35, "volume": 366462.0}, {"date": "2023-09-21", "close": 0.355, "volume": 185277.0}, {"date": "2023-09-22", "close": 0.355, "volume": 249461.0}, {"date": "2023-09-25", "close": 0.345, "volume": 837070.0}, {"date": "2023-09-26", "close": 0.26, "volume": 1038554.0}, {"date": "2023-09-27", "close": 0.265, "volume": 280333.0}, {"date": "2023-09-28", "close": 0.255, "volume": 75945.0}, {"date": "2023-09-29", "close": 0.255, "volume": 97746.0}, {"date": "2023-10-02", "close": 0.305, "volume": 645649.0}, {"date": "2023-10-03", "close": 0.31, "volume": 329785.0}, {"date": "2023-10-04", "close": 0.305, "volume": 265746.0}, {"date": "2023-10-05", "close": 0.315, "volume": 285695.0}, {"date": "2023-10-06", "close": 0.295, "volume": 140298.0}, {"date": "2023-10-09", "close": 0.275, "volume": 839823.0}, {"date": "2023-10-10", "close": 0.285, "volume": 205459.0}, {"date": "2023-10-11", "close": 0.295, "volume": 90616.0}, {"date": "2023-10-12", "close": 0.28, "volume": 425116.0}, {"date": "2023-10-13", "close": 0.275, "volume": 54237.0}, {"date": "2023-10-16", "close": 0.265, "volume": 20123.0}, {"date": "2023-10-17", "close": 0.25, "volume": 159225.0}, {"date": "2023-10-18", "close": 0.24, "volume": 173000.0}, {"date": "2023-10-19", "close": 0.245, "volume": 185365.0}, {"date": "2023-10-20", "close": 0.235, "volume": 153580.0}, {"date": "2023-10-23", "close": 0.225, "volume": 303601.0}, {"date": "2023-10-24", "close": 0.26, "volume": 413309.0}, {"date": "2023-10-25", "close": 0.29, "volume": 73689.0}, {"date": "2023-10-26", "close": 0.265, "volume": 120430.0}, {"date": "2023-10-27", "close": 0.285, "volume": 83919.0}, {"date": "2023-10-30", "close": 0.26, "volume": 89657.0}, {"date": "2023-10-31", "close": 0.27, "volume": 38120.0}, {"date": "2023-11-01", "close": 0.275, "volume": 60364.0}, {"date": "2023-11-02", "close": 0.265, "volume": 148541.0}, {"date": "2023-11-03", "close": 0.295, "volume": 214370.0}, {"date": "2023-11-06", "close": 0.31, "volume": 507914.0}, {"date": "2023-11-07", "close": 0.3, "volume": 97623.0}, {"date": "2023-11-08", "close": 0.27, "volume": 260052.0}, {"date": "2023-11-09", "close": 0.385, "volume": 1592421.0}, {"date": "2023-11-10", "close": 0.35, "volume": 470713.0}, {"date": "2023-11-13", "close": 0.34, "volume": 162890.0}, {"date": "2023-11-14", "close": 0.37, "volume": 247031.0}, {"date": "2023-11-15", "close": 0.51, "volume": 1296231.0}, {"date": "2023-11-16", "close": 0.45, "volume": 1228154.0}, {"date": "2023-11-17", "close": 0.45, "volume": 314486.0}, {"date": "2023-11-20", "close": 0.36, "volume": 1408836.0}, {"date": "2023-11-23", "close": 0.185, "volume": 5262271.0}, {"date": "2023-11-24", "close": 0.18, "volume": 435221.0}, {"date": "2023-11-27", "close": 0.19, "volume": 347898.0}, {"date": "2023-11-28", "close": 0.18, "volume": 190891.0}, {"date": "2023-11-29", "close": 0.18, "volume": 178305.0}, {"date": "2023-11-30", "close": 0.18, "volume": 502842.0}, {"date": "2023-12-01", "close": 0.17, "volume": 160596.0}, {"date": "2023-12-04", "close": 0.15, "volume": 628573.0}, {"date": "2023-12-05", "close": 0.145, "volume": 285862.0}, {"date": "2023-12-06", "close": 0.145, "volume": 228013.0}, {"date": "2023-12-07", "close": 0.14, "volume": 189150.0}, {"date": "2023-12-08", "close": 0.14, "volume": 30142.0}, {"date": "2023-12-11", "close": 0.14, "volume": 56795.0}, {"date": "2023-12-12", "close": 0.135, "volume": 91313.0}, {"date": "2023-12-13", "close": 0.135, "volume": 189092.0}, {"date": "2023-12-14", "close": 0.135, "volume": 75281.0}, {"date": "2023-12-15", "close": 0.13, "volume": 225718.0}, {"date": "2023-12-18", "close": 0.12, "volume": 46741.0}, {"date": "2023-12-19", "close": 0.125, "volume": 92195.0}, {"date": "2023-12-20", "close": 0.135, "volume": 199212.0}, {"date": "2023-12-21", "close": 0.13, "volume": 108624.0}, {"date": "2023-12-22", "close": 0.135, "volume": 83999.0}, {"date": "2023-12-27", "close": 0.13, "volume": 62439.0}, {"date": "2023-12-28", "close": 0.13, "volume": 38536.0}, {"date": "2023-12-29", "close": 0.13, "volume": 672.0}, {"date": "2024-01-03", "close": 0.125, "volume": 82145.0}, {"date": "2024-01-04", "close": 0.125, "volume": 13323.0}, {"date": "2024-01-05", "close": 0.13, "volume": 145338.0}, {"date": "2024-01-08", "close": 0.12, "volume": 84346.0}, {"date": "2024-01-09", "close": 0.13, "volume": 37578.0}, {"date": "2024-01-10", "close": 0.135, "volume": 163259.0}, {"date": "2024-01-11", "close": 0.13, "volume": 285362.0}, {"date": "2024-01-12", "close": 0.125, "volume": 16959.0}, {"date": "2024-01-15", "close": 0.12, "volume": 136015.0}, {"date": "2024-01-16", "close": 0.125, "volume": 144083.0}, {"date": "2024-01-17", "close": 0.115, "volume": 107996.0}, {"date": "2024-01-18", "close": 0.115, "volume": 64200.0}, {"date": "2024-01-19", "close": 0.115, "volume": 2350.0}, {"date": "2024-01-22", "close": 0.12, "volume": 43929.0}, {"date": "2024-01-24", "close": 0.12, "volume": 40.0}, {"date": "2024-01-25", "close": 0.105, "volume": 136121.0}, {"date": "2024-01-29", "close": 0.1, "volume": 311198.0}, {"date": "2024-01-30", "close": 0.1, "volume": 108382.0}, {"date": "2024-01-31", "close": 0.1, "volume": 118237.0}, {"date": "2024-02-01", "close": 0.11, "volume": 217747.0}, {"date": "2024-02-02", "close": 0.1, "volume": 121113.0}, {"date": "2024-02-05", "close": 0.1, "volume": 20000.0}, {"date": "2024-02-06", "close": 0.1, "volume": 491.0}, {"date": "2024-02-07", "close": 0.1, "volume": 10000.0}, {"date": "2024-02-12", "close": 0.1, "volume": 15000.0}, {"date": "2024-02-14", "close": 0.1, "volume": 56000.0}, {"date": "2024-02-16", "close": 0.1, "volume": 101.0}, {"date": "2024-02-20", "close": 0.097, "volume": 14105.0}, {"date": "2024-02-21", "close": 0.1, "volume": 41374.0}, {"date": "2024-02-22", "close": 0.1, "volume": 5262.0}, {"date": "2024-02-27", "close": 0.094, "volume": 53335.0}, {"date": "2024-02-28", "close": 0.088, "volume": 125664.0}, {"date": "2024-02-29", "close": 0.089, "volume": 39878.0}, {"date": "2024-03-01", "close": 0.088, "volume": 161651.0}, {"date": "2024-03-04", "close": 0.088, "volume": 49205.0}, {"date": "2024-03-05", "close": 0.088, "volume": 30499.0}, {"date": "2024-03-07", "close": 0.09, "volume": 43095.0}, {"date": "2024-03-08", "close": 0.087, "volume": 100100.0}, {"date": "2024-03-11", "close": 0.085, "volume": 79000.0}, {"date": "2024-03-12", "close": 0.084, "volume": 100380.0}, {"date": "2024-03-13", "close": 0.083, "volume": 46118.0}, {"date": "2024-03-14", "close": 0.081, "volume": 1434.0}, {"date": "2024-03-18", "close": 0.082, "volume": 20000.0}, {"date": "2024-03-19", "close": 0.078, "volume": 81313.0}, {"date": "2024-03-21", "close": 0.074, "volume": 69271.0}, {"date": "2024-03-22", "close": 0.079, "volume": 10026.0}, {"date": "2024-03-26", "close": 0.073, "volume": 94170.0}, {"date": "2024-03-27", "close": 0.071, "volume": 29000.0}, {"date": "2024-04-02", "close": 0.068, "volume": 35542.0}, {"date": "2024-04-03", "close": 0.066, "volume": 30000.0}, {"date": "2024-04-04", "close": 0.064, "volume": 24638.0}, {"date": "2024-04-05", "close": 0.062, "volume": 50057.0}, {"date": "2024-04-08", "close": 0.066, "volume": 91380.0}, {"date": "2024-04-09", "close": 0.066, "volume": 66817.0}, {"date": "2024-04-10", "close": 0.072, "volume": 108281.0}, {"date": "2024-04-16", "close": 0.066, "volume": 64206.0}, {"date": "2024-04-17", "close": 0.065, "volume": 12988.0}, {"date": "2024-04-18", "close": 0.063, "volume": 662143.0}, {"date": "2024-04-19", "close": 0.061, "volume": 42334.0}, {"date": "2024-04-22", "close": 0.062, "volume": 103629.0}, {"date": "2024-04-23", "close": 0.062, "volume": 162936.0}, {"date": "2024-04-24", "close": 0.078, "volume": 251674.0}, {"date": "2024-04-26", "close": 0.074, "volume": 26000.0}, {"date": "2024-04-29", "close": 0.074, "volume": 23263.0}, {"date": "2024-04-30", "close": 0.072, "volume": 20000.0}, {"date": "2024-05-01", "close": 0.067, "volume": 201601.0}, {"date": "2024-05-06", "close": 0.068, "volume": 8237.0}, {"date": "2024-05-07", "close": 0.072, "volume": 45200.0}, {"date": "2024-05-08", "close": 0.071, "volume": 286586.0}, {"date": "2024-05-10", "close": 0.071, "volume": 100000.0}, {"date": "2024-05-13", "close": 0.071, "volume": 6195.0}, {"date": "2024-05-14", "close": 0.076, "volume": 68483.0}, {"date": "2024-05-15", "close": 0.093, "volume": 801144.0}, {"date": "2024-05-16", "close": 0.098, "volume": 566976.0}, {"date": "2024-05-17", "close": 0.105, "volume": 425831.0}, {"date": "2024-05-20", "close": 0.105, "volume": 6980.0}, {"date": "2024-05-21", "close": 0.097, "volume": 148250.0}, {"date": "2024-05-22", "close": 0.092, "volume": 10000.0}, {"date": "2024-05-23", "close": 0.092, "volume": 35856.0}, {"date": "2024-05-24", "close": 0.086, "volume": 316799.0}, {"date": "2024-05-27", "close": 0.082, "volume": 68021.0}, {"date": "2024-05-28", "close": 0.076, "volume": 7844.0}, {"date": "2024-05-29", "close": 0.08, "volume": 30000.0}, {"date": "2024-05-30", "close": 0.078, "volume": 4077.0}, {"date": "2024-05-31", "close": 0.08, "volume": 60000.0}, {"date": "2024-06-03", "close": 0.088, "volume": 123010.0}, {"date": "2024-06-04", "close": 0.084, "volume": 5294.0}, {"date": "2024-06-05", "close": 0.08, "volume": 45077.0}, {"date": "2024-06-06", "close": 0.075, "volume": 45000.0}, {"date": "2024-06-07", "close": 0.075, "volume": 5209.0}, {"date": "2024-06-11", "close": 0.079, "volume": 19549.0}, {"date": "2024-06-12", "close": 0.068, "volume": 189151.0}, {"date": "2024-06-13", "close": 0.07, "volume": 111999.0}, {"date": "2024-06-14", "close": 0.077, "volume": 384273.0}, {"date": "2024-06-17", "close": 0.076, "volume": 6580.0}, {"date": "2024-06-18", "close": 0.076, "volume": 21902.0}, {"date": "2024-06-19", "close": 0.071, "volume": 55135.0}, {"date": "2024-06-20", "close": 0.076, "volume": 301186.0}, {"date": "2024-06-25", "close": 0.076, "volume": 56319.0}, {"date": "2024-06-26", "close": 0.073, "volume": 205630.0}, {"date": "2024-06-27", "close": 0.073, "volume": 1871.0}, {"date": "2024-06-28", "close": 0.08, "volume": 76300.0}, {"date": "2024-07-01", "close": 0.083, "volume": 80857.0}, {"date": "2024-07-02", "close": 0.081, "volume": 83023.0}, {"date": "2024-07-03", "close": 0.081, "volume": 11000.0}, {"date": "2024-07-08", "close": 0.075, "volume": 44395.0}, {"date": "2024-07-09", "close": 0.075, "volume": 112055.0}, {"date": "2024-07-10", "close": 0.075, "volume": 162551.0}, {"date": "2024-07-11", "close": 0.076, "volume": 47142.0}, {"date": "2024-07-15", "close": 0.075, "volume": 25265.0}, {"date": "2024-07-16", "close": 0.076, "volume": 51243.0}, {"date": "2024-07-17", "close": 0.078, "volume": 48396.0}, {"date": "2024-07-22", "close": 0.078, "volume": 6900.0}, {"date": "2024-07-23", "close": 0.073, "volume": 10000.0}, {"date": "2024-07-24", "close": 0.07, "volume": 78652.0}, {"date": "2024-07-29", "close": 0.071, "volume": 79977.0}, {"date": "2024-07-30", "close": 0.07, "volume": 17742.0}, {"date": "2024-07-31", "close": 0.07, "volume": 34734.0}, {"date": "2024-08-01", "close": 0.069, "volume": 217816.0}, {"date": "2024-08-05", "close": 0.065, "volume": 33113.0}, {"date": "2024-08-06", "close": 0.065, "volume": 50043.0}, {"date": "2024-08-08", "close": 0.066, "volume": 15000.0}, {"date": "2024-08-13", "close": 0.066, "volume": 6500.0}, {"date": "2024-08-14", "close": 0.066, "volume": 9906.0}, {"date": "2024-08-15", "close": 0.066, "volume": 17697.0}, {"date": "2024-08-16", "close": 0.072, "volume": 194509.0}, {"date": "2024-08-19", "close": 0.087, "volume": 5318258.0}, {"date": "2024-08-20", "close": 0.077, "volume": 924240.0}, {"date": "2024-08-21", "close": 0.079, "volume": 562401.0}, {"date": "2024-08-22", "close": 0.08, "volume": 281775.0}, {"date": "2024-08-23", "close": 0.086, "volume": 145182.0}, {"date": "2024-08-26", "close": 0.086, "volume": 291467.0}, {"date": "2024-08-27", "close": 0.088, "volume": 66222.0}, {"date": "2024-08-28", "close": 0.09, "volume": 269563.0}, {"date": "2024-08-29", "close": 0.092, "volume": 1370.0}, {"date": "2024-08-30", "close": 0.099, "volume": 384871.0}, {"date": "2024-09-02", "close": 0.094, "volume": 137204.0}, {"date": "2024-09-03", "close": 0.094, "volume": 7500.0}, {"date": "2024-09-05", "close": 0.09, "volume": 32000.0}, {"date": "2024-09-06", "close": 0.087, "volume": 171209.0}, {"date": "2024-09-09", "close": 0.089, "volume": 28279.0}, {"date": "2024-09-11", "close": 0.087, "volume": 215.0}, {"date": "2024-09-12", "close": 0.071, "volume": 540048.0}, {"date": "2024-09-13", "close": 0.079, "volume": 361769.0}, {"date": "2024-09-16", "close": 0.069, "volume": 200669.0}, {"date": "2024-09-17", "close": 0.077, "volume": 86519.0}, {"date": "2024-09-18", "close": 0.076, "volume": 97.0}, {"date": "2024-09-19", "close": 0.073, "volume": 20773.0}, {"date": "2024-09-20", "close": 0.072, "volume": 3895.0}, {"date": "2024-09-23", "close": 0.075, "volume": 15321.0}, {"date": "2024-09-24", "close": 0.073, "volume": 55034.0}, {"date": "2024-09-26", "close": 0.075, "volume": 30176.0}, {"date": "2024-09-27", "close": 0.077, "volume": 159015.0}, {"date": "2024-09-30", "close": 0.08, "volume": 12800.0}, {"date": "2024-10-01", "close": 0.086, "volume": 30003.0}, {"date": "2024-10-02", "close": 0.079, "volume": 46000.0}, {"date": "2024-10-04", "close": 0.08, "volume": 20000.0}, {"date": "2024-10-07", "close": 0.083, "volume": 1125.0}, {"date": "2024-10-10", "close": 0.087, "volume": 80301.0}, {"date": "2024-10-14", "close": 0.1, "volume": 130010.0}, {"date": "2024-10-16", "close": 0.0975, "volume": 153316.0}, {"date": "2024-10-17", "close": 0.097, "volume": 138.0}, {"date": "2024-10-18", "close": 0.096, "volume": 36.0}, {"date": "2024-10-22", "close": 0.088, "volume": 123085.0}, {"date": "2024-10-23", "close": 0.083, "volume": 10952.0}, {"date": "2024-10-28", "close": 0.09, "volume": 38300.0}, {"date": "2024-10-29", "close": 0.092, "volume": 9000.0}, {"date": "2024-10-30", "close": 0.09, "volume": 42026.0}, {"date": "2024-10-31", "close": 0.092, "volume": 187876.0}, {"date": "2024-11-01", "close": 0.09, "volume": 10273.0}, {"date": "2024-11-05", "close": 0.085, "volume": 99976.0}, {"date": "2024-11-06", "close": 0.087, "volume": 416790.0}, {"date": "2024-11-07", "close": 0.095, "volume": 629512.0}, {"date": "2024-11-08", "close": 0.1, "volume": 525551.0}, {"date": "2024-11-11", "close": 0.105, "volume": 60029.0}, {"date": "2024-11-12", "close": 0.096, "volume": 94683.0}, {"date": "2024-11-13", "close": 0.097, "volume": 80638.0}, {"date": "2024-11-14", "close": 0.094, "volume": 85335.0}, {"date": "2024-11-15", "close": 0.093, "volume": 30015.0}, {"date": "2024-11-19", "close": 0.1, "volume": 225930.0}, {"date": "2024-11-20", "close": 0.1, "volume": 5434.0}, {"date": "2024-11-26", "close": 0.097, "volume": 10005.0}, {"date": "2024-11-27", "close": 0.095, "volume": 833798.0}, {"date": "2024-11-28", "close": 0.09, "volume": 138065.0}, {"date": "2024-11-29", "close": 0.092, "volume": 7999.0}, {"date": "2024-12-02", "close": 0.09, "volume": 20403.0}, {"date": "2024-12-03", "close": 0.095, "volume": 3157.0}, {"date": "2024-12-04", "close": 0.095, "volume": 25590.0}, {"date": "2024-12-05", "close": 0.095, "volume": 15688.0}, {"date": "2024-12-09", "close": 0.092, "volume": 156693.0}, {"date": "2024-12-10", "close": 0.091, "volume": 121700.0}, {"date": "2024-12-12", "close": 0.09, "volume": 48044.0}, {"date": "2024-12-13", "close": 0.092, "volume": 15435.0}, {"date": "2024-12-16", "close": 0.095, "volume": 167524.0}, {"date": "2024-12-17", "close": 0.1, "volume": 29000.0}, {"date": "2024-12-18", "close": 0.098, "volume": 50741.0}, {"date": "2024-12-19", "close": 0.099, "volume": 43323.0}, {"date": "2024-12-20", "close": 0.096, "volume": 8333.0}, {"date": "2024-12-23", "close": 0.091, "volume": 52096.0}, {"date": "2024-12-24", "close": 0.091, "volume": 38933.0}, {"date": "2024-12-27", "close": 0.093, "volume": 15.0}, {"date": "2024-12-30", "close": 0.091, "volume": 5970.0}, {"date": "2024-12-31", "close": 0.091, "volume": 7000.0}, {"date": "2025-01-02", "close": 0.094, "volume": 120000.0}, {"date": "2025-01-03", "close": 0.09, "volume": 10000.0}, {"date": "2025-01-07", "close": 0.09, "volume": 300.0}, {"date": "2025-01-08", "close": 0.09, "volume": 44506.0}, {"date": "2025-01-09", "close": 0.09, "volume": 109299.0}, {"date": "2025-01-13", "close": 0.086, "volume": 5000.0}, {"date": "2025-01-14", "close": 0.087, "volume": 4597.0}, {"date": "2025-01-16", "close": 0.088, "volume": 34000.0}, {"date": "2025-01-20", "close": 0.09, "volume": 2950.0}, {"date": "2025-01-21", "close": 0.091, "volume": 6079.0}, {"date": "2025-01-22", "close": 0.088, "volume": 49291.0}, {"date": "2025-01-23", "close": 0.088, "volume": 1791.0}, {"date": "2025-01-24", "close": 0.084, "volume": 5260.0}, {"date": "2025-01-29", "close": 0.094, "volume": 635138.0}, {"date": "2025-01-30", "close": 0.095, "volume": 10004.0}, {"date": "2025-01-31", "close": 0.094, "volume": 11.0}, {"date": "2025-02-03", "close": 0.08, "volume": 62874.0}, {"date": "2025-02-04", "close": 0.083, "volume": 11175.0}, {"date": "2025-02-05", "close": 0.074, "volume": 20392.0}, {"date": "2025-02-06", "close": 0.08, "volume": 117380.0}, {"date": "2025-02-07", "close": 0.08, "volume": 50.0}, {"date": "2025-02-10", "close": 0.075, "volume": 812132.0}, {"date": "2025-02-11", "close": 0.072, "volume": 17000.0}, {"date": "2025-02-13", "close": 0.07, "volume": 142570.0}, {"date": "2025-02-14", "close": 0.07, "volume": 35000.0}, {"date": "2025-02-17", "close": 0.07, "volume": 20000.0}, {"date": "2025-02-18", "close": 0.07, "volume": 67503.0}, {"date": "2025-02-19", "close": 0.068, "volume": 41061.0}, {"date": "2025-02-20", "close": 0.073, "volume": 16014.0}, {"date": "2025-02-21", "close": 0.076, "volume": 2019.0}, {"date": "2025-02-24", "close": 0.075, "volume": 77600.0}, {"date": "2025-02-28", "close": 0.075, "volume": 11800.0}, {"date": "2025-03-03", "close": 0.078, "volume": 149749.0}, {"date": "2025-03-04", "close": 0.076, "volume": 101193.0}, {"date": "2025-03-05", "close": 0.085, "volume": 133512.0}, {"date": "2025-03-06", "close": 0.085, "volume": 12.0}, {"date": "2025-03-11", "close": 0.085, "volume": 6409.0}, {"date": "2025-03-12", "close": 0.085, "volume": 64.0}, {"date": "2025-03-13", "close": 0.082, "volume": 264763.0}, {"date": "2025-03-17", "close": 0.082, "volume": 855.0}, {"date": "2025-03-18", "close": 0.085, "volume": 32200.0}, {"date": "2025-03-19", "close": 0.085, "volume": 5800.0}, {"date": "2025-03-21", "close": 0.079, "volume": 47974.0}, {"date": "2025-03-24", "close": 0.086, "volume": 125702.0}, {"date": "2025-03-25", "close": 0.09, "volume": 168500.0}, {"date": "2025-03-27", "close": 0.089, "volume": 77212.0}, {"date": "2025-03-28", "close": 0.089, "volume": 1103.0}, {"date": "2025-03-31", "close": 0.083, "volume": 87000.0}, {"date": "2025-04-01", "close": 0.082, "volume": 25056.0}, {"date": "2025-04-02", "close": 0.078, "volume": 25750.0}, {"date": "2025-04-03", "close": 0.079, "volume": 88595.0}, {"date": "2025-04-07", "close": 0.071, "volume": 51155.0}, {"date": "2025-04-09", "close": 0.072, "volume": 65692.0}, {"date": "2025-04-10", "close": 0.072, "volume": 41733.0}, {"date": "2025-04-11", "close": 0.073, "volume": 68420.0}, {"date": "2025-04-16", "close": 0.068, "volume": 22384.0}, {"date": "2025-04-17", "close": 0.074, "volume": 311775.0}, {"date": "2025-04-22", "close": 0.074, "volume": 766.0}, {"date": "2025-04-23", "close": 0.072, "volume": 40000.0}, {"date": "2025-04-24", "close": 0.073, "volume": 7013.0}, {"date": "2025-04-28", "close": 0.0755, "volume": 164087.0}, {"date": "2025-04-29", "close": 0.075, "volume": 22201.0}, {"date": "2025-04-30", "close": 0.073, "volume": 54151.0}, {"date": "2025-05-02", "close": 0.078, "volume": 33400.0}, {"date": "2025-05-06", "close": 0.079, "volume": 124525.0}, {"date": "2025-05-07", "close": 0.081, "volume": 6635.0}, {"date": "2025-05-09", "close": 0.082, "volume": 30004.0}, {"date": "2025-05-12", "close": 0.083, "volume": 28558.0}, {"date": "2025-05-14", "close": 0.081, "volume": 33343.0}, {"date": "2025-05-19", "close": 0.079, "volume": 82.0}, {"date": "2025-05-20", "close": 0.075, "volume": 13336.0}, {"date": "2025-05-21", "close": 0.075, "volume": 2500.0}, {"date": "2025-05-22", "close": 0.075, "volume": 100000.0}, {"date": "2025-05-26", "close": 0.07, "volume": 140460.0}, {"date": "2025-05-28", "close": 0.066, "volume": 26839.0}, {"date": "2025-05-29", "close": 0.067, "volume": 148236.0}, {"date": "2025-06-02", "close": 0.066, "volume": 51500.0}, {"date": "2025-06-03", "close": 0.064, "volume": 115852.0}, {"date": "2025-06-04", "close": 0.064, "volume": 12000.0}, {"date": "2025-06-05", "close": 0.062, "volume": 46952.0}, {"date": "2025-06-12", "close": 0.073, "volume": 487932.0}, {"date": "2025-06-13", "close": 0.071, "volume": 214614.0}, {"date": "2025-06-16", "close": 0.077, "volume": 176959.0}, {"date": "2025-06-17", "close": 0.068, "volume": 65713.0}, {"date": "2025-06-18", "close": 0.064, "volume": 700214.0}, {"date": "2025-06-19", "close": 0.058, "volume": 821631.0}, {"date": "2025-06-20", "close": 0.06, "volume": 428807.0}, {"date": "2025-06-23", "close": 0.057, "volume": 163639.0}, {"date": "2025-06-24", "close": 0.056, "volume": 95292.0}, {"date": "2025-06-26", "close": 0.053, "volume": 113743.0}, {"date": "2025-06-30", "close": 0.057, "volume": 245180.0}, {"date": "2025-07-01", "close": 0.059, "volume": 202087.0}, {"date": "2025-07-02", "close": 0.056, "volume": 389759.0}, {"date": "2025-07-03", "close": 0.055, "volume": 546067.0}, {"date": "2025-07-04", "close": 0.057, "volume": 446940.0}, {"date": "2025-07-07", "close": 0.055, "volume": 12760.0}, {"date": "2025-07-09", "close": 0.055, "volume": 50000.0}, {"date": "2025-07-10", "close": 0.06, "volume": 377931.0}, {"date": "2025-07-14", "close": 0.059, "volume": 600601.0}, {"date": "2025-07-16", "close": 0.057, "volume": 9000.0}, {"date": "2025-07-17", "close": 0.059, "volume": 11839.0}, {"date": "2025-07-18", "close": 0.059, "volume": 211.0}, {"date": "2025-07-21", "close": 0.059, "volume": 21488.0}, {"date": "2025-07-22", "close": 0.059, "volume": 42735.0}, {"date": "2025-07-24", "close": 0.062, "volume": 269979.0}, {"date": "2025-07-28", "close": 0.058, "volume": 58939.0}, {"date": "2025-07-29", "close": 0.057, "volume": 157390.0}, {"date": "2025-07-31", "close": 0.055, "volume": 32305.0}, {"date": "2025-08-01", "close": 0.056, "volume": 1000.0}, {"date": "2025-08-04", "close": 0.056, "volume": 147454.0}, {"date": "2025-08-05", "close": 0.056, "volume": 72971.0}, {"date": "2025-08-06", "close": 0.054, "volume": 2000.0}, {"date": "2025-08-07", "close": 0.054, "volume": 19500.0}, {"date": "2025-08-08", "close": 0.053, "volume": 122471.0}, {"date": "2025-08-11", "close": 0.053, "volume": 122975.0}, {"date": "2025-08-12", "close": 0.048, "volume": 549675.0}, {"date": "2025-08-13", "close": 0.048, "volume": 117227.0}, {"date": "2025-08-14", "close": 0.046, "volume": 87925.0}, {"date": "2025-08-15", "close": 0.047, "volume": 217526.0}, {"date": "2025-08-18", "close": 0.053, "volume": 467224.0}, {"date": "2025-08-19", "close": 0.053, "volume": 140510.0}, {"date": "2025-08-20", "close": 0.055, "volume": 574548.0}, {"date": "2025-08-21", "close": 0.055, "volume": 243.0}, {"date": "2025-08-22", "close": 0.056, "volume": 55000.0}, {"date": "2025-08-25", "close": 0.058, "volume": 20677.0}, {"date": "2025-08-26", "close": 0.058, "volume": 34713.0}, {"date": "2025-08-27", "close": 0.059, "volume": 400299.0}, {"date": "2025-08-28", "close": 0.059, "volume": 96221.0}, {"date": "2025-08-29", "close": 0.055, "volume": 10000.0}, {"date": "2025-09-01", "close": 0.058, "volume": 4000.0}, {"date": "2025-09-02", "close": 0.056, "volume": 244392.0}, {"date": "2025-09-03", "close": 0.056, "volume": 277963.0}, {"date": "2025-09-04", "close": 0.055, "volume": 15000.0}, {"date": "2025-09-05", "close": 0.056, "volume": 33364.0}, {"date": "2025-09-08", "close": 0.057, "volume": 60838.0}, {"date": "2025-09-09", "close": 0.056, "volume": 299547.0}, {"date": "2025-09-10", "close": 0.058, "volume": 207875.0}, {"date": "2025-09-11", "close": 0.058, "volume": 8650.0}, {"date": "2025-09-12", "close": 0.057, "volume": 53014.0}, {"date": "2025-09-15", "close": 0.054, "volume": 115553.0}, {"date": "2025-09-16", "close": 0.058, "volume": 322180.0}, {"date": "2025-09-17", "close": 0.058, "volume": 168283.0}, {"date": "2025-09-18", "close": 0.057, "volume": 609775.0}, {"date": "2025-09-19", "close": 0.056, "volume": 258951.0}, {"date": "2025-09-22", "close": 0.058, "volume": 134272.0}, {"date": "2025-09-23", "close": 0.062, "volume": 833757.0}, {"date": "2025-09-24", "close": 0.066, "volume": 1772704.0}, {"date": "2025-09-25", "close": 0.061, "volume": 591023.0}, {"date": "2025-09-26", "close": 0.065, "volume": 492230.0}, {"date": "2025-09-29", "close": 0.061, "volume": 197263.0}, {"date": "2025-09-30", "close": 0.064, "volume": 167724.0}, {"date": "2025-10-01", "close": 0.067, "volume": 88502.0}, {"date": "2025-10-02", "close": 0.062, "volume": 305326.0}, {"date": "2025-10-03", "close": 0.062, "volume": 87953.0}, {"date": "2025-10-06", "close": 0.065, "volume": 57827.0}, {"date": "2025-10-07", "close": 0.063, "volume": 83719.0}, {"date": "2025-10-08", "close": 0.062, "volume": 170645.0}, {"date": "2025-10-09", "close": 0.061, "volume": 31106.0}, {"date": "2025-10-10", "close": 0.061, "volume": 239043.0}, {"date": "2025-10-13", "close": 0.059, "volume": 1214177.0}, {"date": "2025-10-14", "close": 0.064, "volume": 459829.0}, {"date": "2025-10-15", "close": 0.065, "volume": 606997.0}, {"date": "2025-10-16", "close": 0.068, "volume": 133664.0}, {"date": "2025-10-17", "close": 0.077, "volume": 841741.0}, {"date": "2025-10-20", "close": 0.084, "volume": 1065307.0}, {"date": "2025-10-21", "close": 0.096, "volume": 1594603.0}, {"date": "2025-10-22", "close": 0.105, "volume": 963460.0}, {"date": "2025-10-23", "close": 0.1, "volume": 615798.0}, {"date": "2025-10-24", "close": 0.09, "volume": 663958.0}, {"date": "2025-10-27", "close": 0.086, "volume": 1318590.0}, {"date": "2025-10-28", "close": 0.075, "volume": 754995.0}, {"date": "2025-10-29", "close": 0.075, "volume": 130405.0}, {"date": "2025-10-30", "close": 0.075, "volume": 64326.0}, {"date": "2025-10-31", "close": 0.073, "volume": 131082.0}, {"date": "2025-11-03", "close": 0.081, "volume": 55934.0}, {"date": "2025-11-04", "close": 0.08, "volume": 12539.0}, {"date": "2025-11-05", "close": 0.072, "volume": 1325333.0}, {"date": "2025-11-06", "close": 0.076, "volume": 42683.0}, {"date": "2025-11-07", "close": 0.077, "volume": 302499.0}, {"date": "2025-11-10", "close": 0.078, "volume": 19037.0}, {"date": "2025-11-11", "close": 0.09, "volume": 1107995.0}, {"date": "2025-11-12", "close": 0.084, "volume": 129894.0}, {"date": "2025-11-13", "close": 0.089, "volume": 1008480.0}, {"date": "2025-11-14", "close": 0.088, "volume": 260540.0}, {"date": "2025-11-17", "close": 0.09, "volume": 149821.0}, {"date": "2025-11-18", "close": 0.084, "volume": 273544.0}, {"date": "2025-11-19", "close": 0.084, "volume": 17407.0}, {"date": "2025-11-21", "close": 0.075, "volume": 91111.0}, {"date": "2025-11-25", "close": 0.08, "volume": 72246.0}, {"date": "2025-11-26", "close": 0.072, "volume": 36097.0}, {"date": "2025-11-27", "close": 0.074, "volume": 7000.0}, {"date": "2025-11-28", "close": 0.08, "volume": 163011.0}, {"date": "2025-12-01", "close": 0.08, "volume": 176989.0}, {"date": "2025-12-02", "close": 0.082, "volume": 40286.0}, {"date": "2025-12-03", "close": 0.076, "volume": 149453.0}, {"date": "2025-12-04", "close": 0.079, "volume": 5829.0}, {"date": "2025-12-05", "close": 0.08, "volume": 2231.0}, {"date": "2025-12-08", "close": 0.079, "volume": 155080.0}, {"date": "2025-12-09", "close": 0.085, "volume": 20697.0}, {"date": "2025-12-10", "close": 0.084, "volume": 196864.0}, {"date": "2025-12-11", "close": 0.085, "volume": 23223.0}, {"date": "2025-12-12", "close": 0.083, "volume": 182568.0}, {"date": "2025-12-16", "close": 0.086, "volume": 74474.0}, {"date": "2025-12-17", "close": 0.084, "volume": 29676.0}, {"date": "2025-12-18", "close": 0.084, "volume": 14492.0}, {"date": "2025-12-19", "close": 0.084, "volume": 36.0}, {"date": "2025-12-22", "close": 0.079, "volume": 517628.0}, {"date": "2025-12-23", "close": 0.08, "volume": 5024.0}, {"date": "2025-12-29", "close": 0.082, "volume": 218942.0}, {"date": "2025-12-30", "close": 0.08, "volume": 58503.0}, {"date": "2025-12-31", "close": 0.08, "volume": 120875.0}, {"date": "2026-01-02", "close": 0.08, "volume": 18144.0}, {"date": "2026-01-07", "close": 0.082, "volume": 55000.0}, {"date": "2026-01-09", "close": 0.085, "volume": 90583.0}, {"date": "2026-01-12", "close": 0.084, "volume": 45897.0}, {"date": "2026-01-13", "close": 0.085, "volume": 100166.0}, {"date": "2026-01-14", "close": 0.094, "volume": 28372.0}, {"date": "2026-01-16", "close": 0.086, "volume": 33133.0}, {"date": "2026-01-19", "close": 0.086, "volume": 316988.0}, {"date": "2026-01-20", "close": 0.085, "volume": 169690.0}, {"date": "2026-01-21", "close": 0.085, "volume": 27486.0}, {"date": "2026-01-22", "close": 0.082, "volume": 80500.0}, {"date": "2026-01-23", "close": 0.081, "volume": 367484.0}, {"date": "2026-01-29", "close": 0.092, "volume": 246660.0}, {"date": "2026-01-30", "close": 0.089, "volume": 163236.0}, {"date": "2026-02-02", "close": 0.092, "volume": 107880.0}, {"date": "2026-02-03", "close": 0.088, "volume": 37198.0}, {"date": "2026-02-04", "close": 0.091, "volume": 134081.0}, {"date": "2026-02-05", "close": 0.081, "volume": 581731.0}, {"date": "2026-02-06", "close": 0.081, "volume": 49795.0}, {"date": "2026-02-09", "close": 0.078, "volume": 277498.0}, {"date": "2026-02-10", "close": 0.084, "volume": 1388494.0}, {"date": "2026-02-11", "close": 0.091, "volume": 854558.0}, {"date": "2026-02-12", "close": 0.086, "volume": 921972.0}, {"date": "2026-02-13", "close": 0.081, "volume": 346723.0}, {"date": "2026-02-16", "close": 0.077, "volume": 653759.0}, {"date": "2026-02-17", "close": 0.079, "volume": 526475.0}, {"date": "2026-02-18", "close": 0.08, "volume": 275000.0}, {"date": "2026-02-19", "close": 0.086, "volume": 578377.0}, {"date": "2026-02-20", "close": 0.085, "volume": 683024.0}, {"date": "2026-02-23", "close": 0.086, "volume": 403439.0}, {"date": "2026-02-24", "close": 0.09, "volume": 282821.0}, {"date": "2026-02-25", "close": 0.094, "volume": 1670445.0}, {"date": "2026-02-26", "close": 0.099, "volume": 2123966.0}, {"date": "2026-02-27", "close": 0.096, "volume": 633567.0}, {"date": "2026-03-02", "close": 0.09, "volume": 442438.0}, {"date": "2026-03-03", "close": 0.09, "volume": 144378.0}, {"date": "2026-03-04", "close": 0.085, "volume": 184136.0}, {"date": "2026-03-05", "close": 0.088, "volume": 615249.0}, {"date": "2026-03-06", "close": 0.091, "volume": 758155.0}, {"date": "2026-03-09", "close": 0.083, "volume": 641786.0}, {"date": "2026-03-10", "close": 0.08, "volume": 244346.0}, {"date": "2026-03-11", "close": 0.079, "volume": 188726.0}, {"date": "2026-03-12", "close": 0.084, "volume": 71374.0}, {"date": "2026-03-13", "close": 0.083, "volume": 42000.0}, {"date": "2026-03-16", "close": 0.078, "volume": 450304.0}, {"date": "2026-03-17", "close": 0.07, "volume": 225563.0}, {"date": "2026-03-18", "close": 0.067, "volume": 241148.0}, {"date": "2026-03-20", "close": 0.065, "volume": 235902.0}, {"date": "2026-03-23", "close": 0.062, "volume": 487810.0}, {"date": "2026-03-24", "close": 0.059, "volume": 222588.0}, {"date": "2026-03-25", "close": 0.06, "volume": 253959.0}, {"date": "2026-03-26", "close": 0.06, "volume": 206533.0}, {"date": "2026-03-27", "close": 0.056, "volume": 256418.0}, {"date": "2026-03-30", "close": 0.055, "volume": 111408.0}, {"date": "2026-03-31", "close": 0.06, "volume": 721050.0}, {"date": "2026-04-01", "close": 0.069, "volume": 588105.0}, {"date": "2026-04-02", "close": 0.062, "volume": 160461.0}, {"date": "2026-04-07", "close": 0.057, "volume": 295044.0}, {"date": "2026-04-08", "close": 0.059, "volume": 178920.0}, {"date": "2026-04-09", "close": 0.052, "volume": 755227.0}, {"date": "2026-04-10", "close": 0.056, "volume": 661139.0}, {"date": "2026-04-13", "close": 0.054, "volume": 197771.0}, {"date": "2026-04-14", "close": 0.052, "volume": 391401.0}, {"date": "2026-04-15", "close": 0.049, "volume": 1009644.0}, {"date": "2026-04-16", "close": 0.049, "volume": 296789.0}, {"date": "2026-04-17", "close": 0.053, "volume": 20444.0}, {"date": "2026-04-20", "close": 0.05, "volume": 674022.0}, {"date": "2026-04-21", "close": 0.051, "volume": 433398.0}, {"date": "2026-04-22", "close": 0.048, "volume": 822999.0}, {"date": "2026-04-23", "close": 0.048, "volume": 9291.0}, {"date": "2026-04-24", "close": 0.047, "volume": 52629.0}, {"date": "2026-04-27", "close": 0.044, "volume": 1071274.0}, {"date": "2026-04-28", "close": 0.045, "volume": 438068.0}, {"date": "2026-04-29", "close": 0.044, "volume": 35000.0}, {"date": "2026-04-30", "close": 0.041, "volume": 1146398.0}, {"date": "2026-05-01", "close": 0.04, "volume": 628015.0}, {"date": "2026-05-04", "close": 0.042, "volume": 751408.0}, {"date": "2026-05-05", "close": 0.042, "volume": 206821.0}, {"date": "2026-05-06", "close": 0.042, "volume": 251184.0}, {"date": "2026-05-07", "close": 0.043, "volume": 472279.0}, {"date": "2026-05-08", "close": 0.041, "volume": 548984.0}, {"date": "2026-05-11", "close": 0.039, "volume": 523061.0}, {"date": "2026-05-12", "close": 0.04, "volume": 195000.0}, {"date": "2026-05-13", "close": 0.041, "volume": 242992.0}, {"date": "2026-05-14", "close": 0.043, "volume": 27641.0}, {"date": "2026-05-15", "close": 0.055, "volume": 819371.0}, {"date": "2026-05-18", "close": 0.053, "volume": 54054.0}, {"date": "2026-05-19", "close": 0.053, "volume": 20.0}, {"date": "2026-05-20", "close": 0.042, "volume": 1179663.0}, {"date": "2026-05-21", "close": 0.039, "volume": 2287411.0}, {"date": "2026-05-22", "close": 0.04, "volume": 968499.0}, {"date": "2026-05-25", "close": 0.039, "volume": 351586.0}, {"date": "2026-05-26", "close": 0.039, "volume": 935284.0}, {"date": "2026-05-27", "close": 0.041, "volume": 112446.0}, {"date": "2026-05-28", "close": 0.04, "volume": 95733.0}, {"date": "2026-05-29", "close": 0.04, "volume": 22713.0}, {"date": "2026-06-01", "close": 0.04, "volume": 118760.0}, {"date": "2026-06-02", "close": 0.04, "volume": 26.0}, {"date": "2026-06-03", "close": 0.037, "volume": 283553.0}, {"date": "2026-06-04", "close": 0.038, "volume": 439183.0}, {"date": "2026-06-05", "close": 0.038, "volume": 101177.0}, {"date": "2026-06-09", "close": 0.038, "volume": 189943.0}, {"date": "2026-06-10", "close": 0.042, "volume": 119930.0}, {"date": "2026-06-11", "close": 0.037, "volume": 237958.0}, {"date": "2026-06-12", "close": 0.037, "volume": 19402.0}, {"date": "2026-06-15", "close": 0.035, "volume": 101327.0}, {"date": "2026-06-16", "close": 0.035, "volume": 779333.0}, {"date": "2026-06-17", "close": 0.038, "volume": 252901.0}, {"date": "2026-06-19", "close": 0.038, "volume": 5419.0}, {"date": "2026-06-22", "close": 0.034, "volume": 325721.0}, {"date": "2026-06-23", "close": 0.034, "volume": 242823.0}, {"date": "2026-06-24", "close": 0.032, "volume": 319098.0}, {"date": "2026-06-25", "close": 0.031, "volume": 531145.0}, {"date": "2026-06-26", "close": 0.033, "volume": 472152.0}, {"date": "2026-06-29", "close": 0.034, "volume": 998569.0}, {"date": "2026-06-30", "close": 0.034, "volume": 828607.0}, {"date": "2026-07-03", "close": 0.04, "volume": 21179.0}, {"date": "2026-07-06", "close": 0.042, "volume": 369927.0}, {"date": "2026-07-07", "close": 0.04, "volume": 520994.0}, {"date": "2026-07-08", "close": 0.04, "volume": 322500.0}, {"date": "2026-07-09", "close": 0.043, "volume": 176121.0}, {"date": "2026-07-10", "close": 0.038, "volume": 194460.0}, {"date": "2026-07-13", "close": 0.04, "volume": 117091.0}, {"date": "2026-07-14", "close": 0.038, "volume": 60000.0}, {"date": "2026-07-15", "close": 0.04, "volume": 202950.0}, {"date": "2026-07-16", "close": 0.04, "volume": 403.0}, {"date": "2026-07-17", "close": 0.037, "volume": 185255.0}, {"date": "2026-07-20", "close": 0.035, "volume": 10531.0}, {"date": "2026-07-21", "close": 0.035, "volume": 22023.0}, {"date": "2026-07-22", "close": 0.035, "volume": 17783.0}, {"date": "2026-07-23", "close": 0.036, "volume": 326925.0}, {"date": "2026-07-24", "close": 0.039, "volume": 9717.0}, {"date": "2026-07-27", "close": 0.036, "volume": 3333.0}, {"date": "2026-07-28", "close": 0.033, "volume": 132547.0}, {"date": "2026-07-29", "close": 0.026, "volume": 2117557.0}, {"date": "2026-07-30", "close": 0.028, "volume": 575990.0}, {"date": "2026-07-31", "close": 0.032, "volume": 196823.0}, {"date": "2026-08-03", "close": 0.032, "volume": 513336.0}, {"date": "2026-08-04", "close": 0.03, "volume": 69488.0}, {"date": "2026-08-05", "close": 0.032, "volume": 2857.0}, {"date": "2026-08-06", "close": 0.03, "volume": 40571.0}, {"date": "2026-08-07", "close": 0.032, "volume": 237373.0}, {"date": "2026-08-10", "close": 0.032, "volume": 16747.0}, {"date": "2026-08-11", "close": 0.033, "volume": 146770.0}, {"date": "2026-08-12", "close": 0.033, "volume": 50000.0}, {"date": "2026-08-13", "close": 0.03, "volume": 337278.0}, {"date": "2026-08-14", "close": 0.03, "volume": 5531.0}, {"date": "2026-08-17", "close": 0.027, "volume": 56764.0}, {"date": "2026-08-18", "close": 0.026, "volume": 129000.0}, {"date": "2026-08-19", "close": 0.027, "volume": 436062.0}, {"date": "2026-08-20", "close": 0.028, "volume": 32208.0}, {"date": "2026-08-21", "close": 0.028, "volume": 55271.0}, {"date": "2026-08-25", "close": 0.027, "volume": 30000.0}, {"date": "2026-08-26", "close": 0.026, "volume": 38154.0}, {"date": "2026-08-27", "close": 0.026, "volume": 9967.0}, {"date": "2026-08-28", "close": 0.023, "volume": 27974.0}, {"date": "2026-08-31", "close": 0.024, "volume": 9232.0}, {"date": "2026-09-01", "close": 0.024, "volume": 300000.0}, {"date": "2026-09-02", "close": 0.025, "volume": 202303.0}, {"date": "2026-09-03", "close": 0.025, "volume": 5813.0}, {"date": "2026-09-04", "close": 0.027, "volume": 21000.0}, {"date": "2026-09-07", "close": 0.023, "volume": 177438.0}], "refreshing": true}