{"ticker": "CMG", "overview": {"name": "Critical Minerals Group Limited", "country": "Australia", "industry": "Materials"}, "description": "Critical Minerals Group Limited trades as CMG on the ASX and is registered in Australia, classified under Materials. Minerals exploration. Privy Trades holds 55 insider filings for the company, from January 2006 to May 2006. Across those, 1 insider disclosed 3 sales totalling $345.28M. We also hold 45 ASX director and substantial-holder notices naming 5 distinct holders.", "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": "CMG", "has_prices": true, "as_of": "2026-10-27", "last": 0.062, "prev_close": 0.062, "change": 0.0, "change_pct": 0.0, "session_volume": 9500.0, "vwap_5": 0.06744639146728705, "vwap_20": 0.06640759691002675, "vwap_60": 0.07595909171238974, "vwap_250": 0.11536043810061687, "high_52w": 0.175, "low_52w": 0.059, "avg_volume_20": 57411.5, "sessions": 400, "market_cap": {"value": 7567376.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155830", "src": "ASX", "ticker": "CMG", "cik": "", "company": "Critical Minerals Group Limited", "company_raw": "Critical Minerals Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CMG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155830", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "ASX-03155829", "src": "ASX", "ticker": "CMG", "cik": "", "company": "Critical Minerals Group Limited", "company_raw": "Critical Minerals Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CMG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155829", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "ASXSH-03151771", "src": "ASX", "ticker": "CMG", "cik": "", "company": "Critical Minerals Group Limited", "company_raw": "Critical Minerals Group Limited", "who": "Latimore Family Pty Ltd (ATF) the Latimore Family Trust", "who_key": "LATIMORE FAMILY PTY LTD (ATF) THE LATIMORE FAMILY TRUST", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in CMG \u2014 LATIMORE FAMILY PTY LTD (ATF) THE LATIMORE FAMILY TRUST declares 7.70%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151771", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19669}, {"id": "ASX-03154104", "src": "ASX", "ticker": "CMG", "cik": "", "company": "Critical Minerals Group Limited", "company_raw": "Critical Minerals Group Limited", "who": "G Redelinghuys", "who_key": "G Redelinghuys", "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": "G Redelinghuys just moved their CMG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154104", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21109}, {"id": "ASX-03138101", "src": "ASX", "ticker": "CMG", "cik": "", "company": "Critical Minerals Group Limited", "company_raw": "Critical Minerals Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CMG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138101", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77269}, {"id": "ASX-03135807", "src": "ASX", "ticker": "CMG", "cik": "", "company": "Critical Minerals Group Limited", "company_raw": "Critical Minerals Group Limited", "who": "S Winter", "who_key": "S Winter", "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": "S Winter files a director's interest notice on CMG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135807", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "ASX-03135803", "src": "ASX", "ticker": "CMG", "cik": "", "company": "Critical Minerals Group Limited", "company_raw": "Critical Minerals Group Limited", "who": "S Winter", "who_key": "S Winter", "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": "S Winter files a director's interest notice on CMG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135803", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "ASX-03135802", "src": "ASX", "ticker": "CMG", "cik": "", "company": "Critical Minerals Group Limited", "company_raw": "Critical Minerals Group Limited", "who": "A Broome", "who_key": "A Broome", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A Broome just moved their CMG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135802", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "ASX-03135798", "src": "ASX", "ticker": "CMG", "cik": "", "company": "Critical Minerals Group Limited", "company_raw": "Critical Minerals Group Limited", "who": "S McClure", "who_key": "S McClure", "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": "S McClure files a director's interest notice on CMG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135798", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "ASX-03135566", "src": "ASX", "ticker": "CMG", "cik": "", "company": "Critical Minerals Group Limited", "company_raw": "Critical Minerals Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CMG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135566", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87349}, {"id": "ASXSH-03134042", "src": "ASX", "ticker": "CMG", "cik": "", "company": "Critical Minerals Group Limited", "company_raw": "Critical Minerals Group Limited", "who": "acn/arsn/apfrn (if applicable) See Annexure A", "who_key": "ACN/ARSN/APFRN (if applicable) See Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ACN/ARSN/APFRN (if applicable) See Annexure A is no longer a substantial holder of CMG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134042", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "LATIMORE FAMILY PTY LTD (ATF) THE LATIMORE FAMILY TRUST", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.7, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151771-2A1705615", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Idemitsu Lindfield Pty Ltd (Idemitsu) on its own behalf and on behalf", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 41.11, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105896-2A1680852", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Winter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/cmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S McClure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/cmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S McClure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/cmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S McClure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/cmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S McClure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-30", "source_url": "https://www.marketindex.com.au/asx/cmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Winter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-30", "source_url": "https://www.marketindex.com.au/asx/cmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S McClure", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-13", "source_url": "https://www.marketindex.com.au/asx/cmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Malone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-26", "source_url": "https://www.marketindex.com.au/asx/cmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Malone", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-20", "source_url": "https://www.marketindex.com.au/asx/cmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Winter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-18", "source_url": "https://www.marketindex.com.au/asx/cmg", "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": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151770-2A1705614", "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": "2026-09-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134042-2A1696480", "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": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131739-2A1695107", "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": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131743-2A1695108", "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": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131744-2A1695109", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131748-2A1695111", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/cmg", "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": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/cmg", "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": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/cmg", "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": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/cmg", "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": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/cmg", "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": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/cmg", "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": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/cmg", "needs_ocr": 0}], "directors": [{"name": "S Winter", "first_seen": "2023-09-18", "last_seen": "2026-03-03", "status": "current", "notices": 3}, {"name": "A Malone", "first_seen": "2023-09-20", "last_seen": "2023-09-26", "status": "past", "notices": 2}, {"name": "S McClure", "first_seen": "2024-05-13", "last_seen": "2024-10-29", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "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/2924-03156602-2A1707592"}, {"date": "2026-10-30", "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/2924-03156047-2A1707291"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Becoming a substantial holder - Latimore", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151771-2A1705615"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change in substantial holding - Idemitsu", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151770-2A1705614"}, {"date": "2026-10-20", "form": "Letter To Shareholders", "title": "SPP offer booklet dispatched and SPP opens", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151028-2A1705273"}], "performance": {"ticker": "CMG", "has_prices": true, "summary": {"n": 11, "avg": -0.535891160105841, "win_rate": 0.0, "best": -0.20930232558139522, "worst": -0.7384615384615385, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 0.1, "return": -0.32}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-10-09", "score": 0.0, "ref_price": 0.15, "return": -0.5466666666666666}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-08-26", "score": 0.0, "ref_price": 0.175, "return": -0.6114285714285713}, {"who": "Cleo Fields", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA06", "amount": 1001.0, "date": "2025-06-03", "score": 0.0, "ref_price": 0.086, "return": -0.20930232558139522}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-04-17", "score": 0.0, "ref_price": 0.135, "return": -0.4962962962962963}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-03-20", "score": 0.0, "ref_price": 0.145, "return": -0.5310344827586206}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 0.14, "return": -0.5142857142857143}, {"who": "BlackRock", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2024", "amount": 6860957825.0, "date": "2024-06-30", "score": 0.0, "ref_price": 0.145, "return": -0.5310344827586206}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 0.26, "return": -0.7384615384615385}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 0.25, "return": -0.728}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2022-10-21", "score": 0.0, "ref_price": 0.205, "return": -0.6682926829268292}]}, "price_series": [{"date": "2022-09-27", "close": 0.28, "volume": 1085105.0}, {"date": "2022-09-28", "close": 0.25, "volume": 904555.0}, {"date": "2022-09-29", "close": 0.25, "volume": 436634.0}, {"date": "2022-09-30", "close": 0.27, "volume": 512356.0}, {"date": "2022-10-03", "close": 0.25, "volume": 490245.0}, {"date": "2022-10-04", "close": 0.29, "volume": 347817.0}, {"date": "2022-10-05", "close": 0.27, "volume": 878823.0}, {"date": "2022-10-06", "close": 0.26, "volume": 147864.0}, {"date": "2022-10-07", "close": 0.255, "volume": 488797.0}, {"date": "2022-10-10", "close": 0.235, "volume": 396179.0}, {"date": "2022-10-11", "close": 0.235, "volume": 1023296.0}, {"date": "2022-10-12", "close": 0.245, "volume": 254539.0}, {"date": "2022-10-13", "close": 0.25, "volume": 438396.0}, {"date": "2022-10-14", "close": 0.235, "volume": 187334.0}, {"date": "2022-10-17", "close": 0.24, "volume": 126405.0}, {"date": "2022-10-18", "close": 0.22, "volume": 167237.0}, {"date": "2022-10-19", "close": 0.205, "volume": 272545.0}, {"date": "2022-10-20", "close": 0.205, "volume": 166602.0}, {"date": "2022-10-21", "close": 0.205, "volume": 91563.0}, {"date": "2022-10-24", "close": 0.215, "volume": 13798.0}, {"date": "2022-10-25", "close": 0.21, "volume": 20000.0}, {"date": "2022-10-26", "close": 0.2, "volume": 116500.0}, {"date": "2022-10-27", "close": 0.215, "volume": 65479.0}, {"date": "2022-10-28", "close": 0.215, "volume": 4650.0}, {"date": "2022-10-31", "close": 0.2, "volume": 42598.0}, {"date": "2022-11-02", "close": 0.21, "volume": 2685.0}, {"date": "2022-11-03", "close": 0.205, "volume": 65003.0}, {"date": "2022-11-04", "close": 0.2025, "volume": 36038.0}, {"date": "2022-11-08", "close": 0.215, "volume": 55000.0}, {"date": "2022-11-09", "close": 0.195, "volume": 198062.0}, {"date": "2022-11-10", "close": 0.2, "volume": 82342.0}, {"date": "2022-11-11", "close": 0.21, "volume": 65253.0}, {"date": "2022-11-14", "close": 0.19, "volume": 116032.0}, {"date": "2022-11-15", "close": 0.195, "volume": 43403.0}, {"date": "2022-11-16", "close": 0.22, "volume": 11652.0}, {"date": "2022-11-17", "close": 0.205, "volume": 427516.0}, {"date": "2022-11-22", "close": 0.2, "volume": 106827.0}, {"date": "2022-11-23", "close": 0.21, "volume": 27358.0}, {"date": "2022-11-24", "close": 0.21, "volume": 3000.0}, {"date": "2022-11-25", "close": 0.21, "volume": 28937.0}, {"date": "2022-11-28", "close": 0.2, "volume": 17370.0}, {"date": "2022-11-29", "close": 0.2, "volume": 14061.0}, {"date": "2022-11-30", "close": 0.2, "volume": 10000.0}, {"date": "2022-12-01", "close": 0.2, "volume": 5055.0}, {"date": "2022-12-02", "close": 0.2, "volume": 38940.0}, {"date": "2022-12-05", "close": 0.2, "volume": 70669.0}, {"date": "2022-12-06", "close": 0.195, "volume": 35715.0}, {"date": "2022-12-07", "close": 0.22, "volume": 63219.0}, {"date": "2022-12-08", "close": 0.2, "volume": 77924.0}, {"date": "2022-12-09", "close": 0.185, "volume": 99743.0}, {"date": "2022-12-12", "close": 0.19, "volume": 97776.0}, {"date": "2022-12-13", "close": 0.19, "volume": 2400.0}, {"date": "2022-12-14", "close": 0.19, "volume": 513.0}, {"date": "2022-12-15", "close": 0.19, "volume": 22090.0}, {"date": "2022-12-16", "close": 0.195, "volume": 1039.0}, {"date": "2022-12-19", "close": 0.19, "volume": 26.0}, {"date": "2022-12-20", "close": 0.2, "volume": 109.0}, {"date": "2022-12-21", "close": 0.185, "volume": 38907.0}, {"date": "2022-12-23", "close": 0.185, "volume": 12616.0}, {"date": "2022-12-30", "close": 0.17, "volume": 136532.0}, {"date": "2023-01-03", "close": 0.16, "volume": 100000.0}, {"date": "2023-01-04", "close": 0.185, "volume": 5000.0}, {"date": "2023-01-05", "close": 0.18, "volume": 5650.0}, {"date": "2023-01-09", "close": 0.2, "volume": 69650.0}, {"date": "2023-01-10", "close": 0.2, "volume": 3750.0}, {"date": "2023-01-11", "close": 0.2, "volume": 5550.0}, {"date": "2023-01-12", "close": 0.19, "volume": 123793.0}, {"date": "2023-01-18", "close": 0.21, "volume": 124628.0}, {"date": "2023-01-19", "close": 0.195, "volume": 40143.0}, {"date": "2023-01-20", "close": 0.21, "volume": 54686.0}, {"date": "2023-01-23", "close": 0.21, "volume": 73132.0}, {"date": "2023-01-24", "close": 0.21, "volume": 1877.0}, {"date": "2023-01-27", "close": 0.21, "volume": 10000.0}, {"date": "2023-01-30", "close": 0.21, "volume": 123821.0}, {"date": "2023-01-31", "close": 0.215, "volume": 137108.0}, {"date": "2023-02-01", "close": 0.21, "volume": 14621.0}, {"date": "2023-02-02", "close": 0.215, "volume": 23070.0}, {"date": "2023-02-03", "close": 0.23, "volume": 10443.0}, {"date": "2023-02-06", "close": 0.19, "volume": 236977.0}, {"date": "2023-02-07", "close": 0.19, "volume": 4650.0}, {"date": "2023-02-09", "close": 0.205, "volume": 2974.0}, {"date": "2023-02-10", "close": 0.2, "volume": 10000.0}, {"date": "2023-02-13", "close": 0.205, "volume": 50000.0}, {"date": "2023-02-14", "close": 0.2, "volume": 86950.0}, {"date": "2023-02-15", "close": 0.205, "volume": 1.0}, {"date": "2023-02-16", "close": 0.195, "volume": 39634.0}, {"date": "2023-02-17", "close": 0.195, "volume": 73470.0}, {"date": "2023-02-21", "close": 0.18, "volume": 94681.0}, {"date": "2023-02-22", "close": 0.18, "volume": 5864.0}, {"date": "2023-02-23", "close": 0.165, "volume": 51090.0}, {"date": "2023-02-24", "close": 0.16, "volume": 169601.0}, {"date": "2023-02-27", "close": 0.15, "volume": 67553.0}, {"date": "2023-02-28", "close": 0.155, "volume": 45950.0}, {"date": "2023-03-01", "close": 0.165, "volume": 38204.0}, {"date": "2023-03-02", "close": 0.165, "volume": 39777.0}, {"date": "2023-03-03", "close": 0.15, "volume": 38330.0}, {"date": "2023-03-06", "close": 0.175, "volume": 44084.0}, {"date": "2023-03-07", "close": 0.19, "volume": 239954.0}, {"date": "2023-03-08", "close": 0.185, "volume": 27.0}, {"date": "2023-03-09", "close": 0.16, "volume": 28547.0}, {"date": "2023-03-14", "close": 0.185, "volume": 146047.0}, {"date": "2023-03-15", "close": 0.185, "volume": 26327.0}, {"date": "2023-03-20", "close": 0.185, "volume": 5865.0}, {"date": "2023-03-22", "close": 0.18, "volume": 14929.0}, {"date": "2023-03-24", "close": 0.19, "volume": 283995.0}, {"date": "2023-03-27", "close": 0.195, "volume": 20000.0}, {"date": "2023-03-28", "close": 0.2, "volume": 11936.0}, {"date": "2023-03-29", "close": 0.2, "volume": 14900.0}, {"date": "2023-03-30", "close": 0.2, "volume": 50.0}, {"date": "2023-03-31", "close": 0.185, "volume": 5300.0}, {"date": "2023-04-03", "close": 0.19, "volume": 27140.0}, {"date": "2023-04-06", "close": 0.19, "volume": 105278.0}, {"date": "2023-04-12", "close": 0.18, "volume": 76998.0}, {"date": "2023-04-13", "close": 0.19, "volume": 2500.0}, {"date": "2023-04-17", "close": 0.19, "volume": 105158.0}, {"date": "2023-04-18", "close": 0.19, "volume": 55420.0}, {"date": "2023-04-20", "close": 0.19, "volume": 104.0}, {"date": "2023-04-21", "close": 0.18, "volume": 30000.0}, {"date": "2023-04-24", "close": 0.185, "volume": 4999.0}, {"date": "2023-04-27", "close": 0.185, "volume": 80919.0}, {"date": "2023-04-28", "close": 0.18, "volume": 35901.0}, {"date": "2023-05-01", "close": 0.18, "volume": 7000.0}, {"date": "2023-05-04", "close": 0.18, "volume": 50300.0}, {"date": "2023-05-08", "close": 0.185, "volume": 6880.0}, {"date": "2023-05-09", "close": 0.185, "volume": 602.0}, {"date": "2023-05-10", "close": 0.185, "volume": 21250.0}, {"date": "2023-05-11", "close": 0.185, "volume": 4300.0}, {"date": "2023-05-16", "close": 0.18, "volume": 244768.0}, {"date": "2023-05-18", "close": 0.185, "volume": 37500.0}, {"date": "2023-05-22", "close": 0.185, "volume": 50207.0}, {"date": "2023-05-23", "close": 0.215, "volume": 64350.0}, {"date": "2023-05-24", "close": 0.2, "volume": 27200.0}, {"date": "2023-05-25", "close": 0.215, "volume": 36442.0}, {"date": "2023-05-29", "close": 0.215, "volume": 6000.0}, {"date": "2023-05-31", "close": 0.19, "volume": 50542.0}, {"date": "2023-06-01", "close": 0.21, "volume": 5238.0}, {"date": "2023-06-02", "close": 0.2, "volume": 83011.0}, {"date": "2023-06-05", "close": 0.205, "volume": 3390.0}, {"date": "2023-06-06", "close": 0.22, "volume": 168255.0}, {"date": "2023-06-07", "close": 0.215, "volume": 44054.0}, {"date": "2023-06-08", "close": 0.215, "volume": 33327.0}, {"date": "2023-06-13", "close": 0.22, "volume": 36115.0}, {"date": "2023-06-14", "close": 0.21, "volume": 14273.0}, {"date": "2023-06-15", "close": 0.21, "volume": 4318.0}, {"date": "2023-06-16", "close": 0.21, "volume": 43.0}, {"date": "2023-06-19", "close": 0.24, "volume": 35175.0}, {"date": "2023-06-20", "close": 0.215, "volume": 78720.0}, {"date": "2023-06-22", "close": 0.21, "volume": 24709.0}, {"date": "2023-06-23", "close": 0.21, "volume": 18360.0}, {"date": "2023-06-26", "close": 0.215, "volume": 1134.0}, {"date": "2023-06-27", "close": 0.22, "volume": 1624.0}, {"date": "2023-06-29", "close": 0.225, "volume": 4646.0}, {"date": "2023-07-03", "close": 0.235, "volume": 55250.0}, {"date": "2023-07-05", "close": 0.24, "volume": 2532.0}, {"date": "2023-07-06", "close": 0.23, "volume": 61194.0}, {"date": "2023-07-07", "close": 0.21, "volume": 92546.0}, {"date": "2023-07-10", "close": 0.21, "volume": 5.0}, {"date": "2023-07-11", "close": 0.2, "volume": 54888.0}, {"date": "2023-07-12", "close": 0.25, "volume": 65300.0}, {"date": "2023-07-14", "close": 0.25, "volume": 6800.0}, {"date": "2023-07-17", "close": 0.25, "volume": 4393.0}, {"date": "2023-07-18", "close": 0.255, "volume": 35832.0}, {"date": "2023-07-19", "close": 0.25, "volume": 3480.0}, {"date": "2023-07-20", "close": 0.23, "volume": 34480.0}, {"date": "2023-07-21", "close": 0.225, "volume": 43479.0}, {"date": "2023-07-24", "close": 0.23, "volume": 56130.0}, {"date": "2023-07-25", "close": 0.27, "volume": 145390.0}, {"date": "2023-07-26", "close": 0.25, "volume": 140820.0}, {"date": "2023-07-27", "close": 0.26, "volume": 65053.0}, {"date": "2023-07-28", "close": 0.26, "volume": 5000.0}, {"date": "2023-07-31", "close": 0.28, "volume": 127212.0}, {"date": "2023-08-01", "close": 0.26, "volume": 6870.0}, {"date": "2023-08-02", "close": 0.26, "volume": 39115.0}, {"date": "2023-08-03", "close": 0.27, "volume": 46859.0}, {"date": "2023-08-04", "close": 0.26, "volume": 17182.0}, {"date": "2023-08-07", "close": 0.265, "volume": 45441.0}, {"date": "2023-08-10", "close": 0.25, "volume": 18772.0}, {"date": "2023-08-14", "close": 0.255, "volume": 39.0}, {"date": "2023-08-15", "close": 0.265, "volume": 45085.0}, {"date": "2023-08-16", "close": 0.265, "volume": 10000.0}, {"date": "2023-08-17", "close": 0.265, "volume": 37735.0}, {"date": "2023-08-18", "close": 0.23, "volume": 90908.0}, {"date": "2023-08-21", "close": 0.245, "volume": 29325.0}, {"date": "2023-08-22", "close": 0.245, "volume": 16764.0}, {"date": "2023-08-24", "close": 0.265, "volume": 3876.0}, {"date": "2023-08-25", "close": 0.28, "volume": 99700.0}, {"date": "2023-08-28", "close": 0.27, "volume": 27626.0}, {"date": "2023-08-29", "close": 0.26, "volume": 47302.0}, {"date": "2023-08-30", "close": 0.26, "volume": 45720.0}, {"date": "2023-08-31", "close": 0.25, "volume": 31581.0}, {"date": "2023-09-01", "close": 0.25, "volume": 4139.0}, {"date": "2023-09-04", "close": 0.25, "volume": 58932.0}, {"date": "2023-09-05", "close": 0.24, "volume": 20832.0}, {"date": "2023-09-07", "close": 0.235, "volume": 12352.0}, {"date": "2023-09-11", "close": 0.24, "volume": 8320.0}, {"date": "2023-09-12", "close": 0.24, "volume": 99210.0}, {"date": "2023-09-14", "close": 0.25, "volume": 300.0}, {"date": "2023-09-15", "close": 0.25, "volume": 15868.0}, {"date": "2023-09-18", "close": 0.25, "volume": 81194.0}, {"date": "2023-09-19", "close": 0.25, "volume": 2400.0}, {"date": "2023-09-20", "close": 0.25, "volume": 7407.0}, {"date": "2023-09-21", "close": 0.245, "volume": 42213.0}, {"date": "2023-09-22", "close": 0.24, "volume": 10882.0}, {"date": "2023-09-26", "close": 0.22, "volume": 144465.0}, {"date": "2023-09-27", "close": 0.215, "volume": 700.0}, {"date": "2023-09-28", "close": 0.225, "volume": 55819.0}, {"date": "2023-09-29", "close": 0.235, "volume": 14724.0}, {"date": "2023-10-04", "close": 0.26, "volume": 44317.0}, {"date": "2023-10-05", "close": 0.27, "volume": 111534.0}, {"date": "2023-10-10", "close": 0.265, "volume": 77235.0}, {"date": "2023-10-11", "close": 0.26, "volume": 14369.0}, {"date": "2023-10-12", "close": 0.26, "volume": 58.0}, {"date": "2023-10-13", "close": 0.26, "volume": 8230.0}, {"date": "2023-10-16", "close": 0.26, "volume": 390.0}, {"date": "2023-10-17", "close": 0.25, "volume": 12445.0}, {"date": "2023-10-18", "close": 0.235, "volume": 28155.0}, {"date": "2023-10-24", "close": 0.22, "volume": 107164.0}, {"date": "2023-10-25", "close": 0.215, "volume": 134947.0}, {"date": "2023-10-27", "close": 0.235, "volume": 57603.0}, {"date": "2023-10-30", "close": 0.255, "volume": 41868.0}, {"date": "2023-10-31", "close": 0.245, "volume": 28790.0}, {"date": "2023-11-01", "close": 0.245, "volume": 6763.0}, {"date": "2023-11-09", "close": 0.22, "volume": 91851.0}, {"date": "2023-11-10", "close": 0.2, "volume": 850.0}, {"date": "2023-11-13", "close": 0.22, "volume": 125681.0}, {"date": "2023-11-14", "close": 0.225, "volume": 26413.0}, {"date": "2023-11-15", "close": 0.23, "volume": 27354.0}, {"date": "2023-11-16", "close": 0.22, "volume": 179808.0}, {"date": "2023-11-20", "close": 0.21, "volume": 57568.0}, {"date": "2023-11-21", "close": 0.22, "volume": 2277.0}, {"date": "2023-11-22", "close": 0.21, "volume": 37007.0}, {"date": "2023-11-23", "close": 0.215, "volume": 10576.0}, {"date": "2023-11-27", "close": 0.205, "volume": 100000.0}, {"date": "2023-11-28", "close": 0.215, "volume": 1000.0}, {"date": "2023-11-29", "close": 0.2, "volume": 15460.0}, {"date": "2023-11-30", "close": 0.2, "volume": 17042.0}, {"date": "2023-12-01", "close": 0.2, "volume": 498.0}, {"date": "2023-12-05", "close": 0.195, "volume": 7215.0}, {"date": "2023-12-06", "close": 0.195, "volume": 1381.0}, {"date": "2023-12-07", "close": 0.19, "volume": 8783.0}, {"date": "2023-12-08", "close": 0.2, "volume": 32809.0}, {"date": "2023-12-11", "close": 0.185, "volume": 69553.0}, {"date": "2023-12-12", "close": 0.2, "volume": 46236.0}, {"date": "2023-12-14", "close": 0.2, "volume": 5476.0}, {"date": "2023-12-15", "close": 0.195, "volume": 2750.0}, {"date": "2023-12-18", "close": 0.18, "volume": 25555.0}, {"date": "2023-12-19", "close": 0.18, "volume": 6000.0}, {"date": "2023-12-22", "close": 0.17, "volume": 67062.0}, {"date": "2023-12-27", "close": 0.17, "volume": 31458.0}, {"date": "2023-12-29", "close": 0.17, "volume": 17208.0}, {"date": "2024-01-02", "close": 0.17, "volume": 12159.0}, {"date": "2024-01-03", "close": 0.17, "volume": 12.0}, {"date": "2024-01-04", "close": 0.185, "volume": 9900.0}, {"date": "2024-01-08", "close": 0.18, "volume": 5600.0}, {"date": "2024-01-09", "close": 0.18, "volume": 22299.0}, {"date": "2024-01-10", "close": 0.19, "volume": 2637.0}, {"date": "2024-01-11", "close": 0.18, "volume": 60300.0}, {"date": "2024-01-12", "close": 0.18, "volume": 2879.0}, {"date": "2024-01-15", "close": 0.18, "volume": 100600.0}, {"date": "2024-01-16", "close": 0.18, "volume": 300.0}, {"date": "2024-01-17", "close": 0.18, "volume": 2476.0}, {"date": "2024-01-19", "close": 0.195, "volume": 11804.0}, {"date": "2024-01-23", "close": 0.185, "volume": 20415.0}, {"date": "2024-01-25", "close": 0.185, "volume": 18338.0}, {"date": "2024-01-31", "close": 0.18, "volume": 11072.0}, {"date": "2024-02-05", "close": 0.16, "volume": 31875.0}, {"date": "2024-02-06", "close": 0.16, "volume": 10000.0}, {"date": "2024-02-08", "close": 0.155, "volume": 60000.0}, {"date": "2024-02-09", "close": 0.16, "volume": 764.0}, {"date": "2024-02-13", "close": 0.15, "volume": 17500.0}, {"date": "2024-02-19", "close": 0.15, "volume": 2101.0}, {"date": "2024-02-20", "close": 0.16, "volume": 4000.0}, {"date": "2024-02-27", "close": 0.165, "volume": 8846.0}, {"date": "2024-02-29", "close": 0.165, "volume": 2340.0}, {"date": "2024-03-01", "close": 0.18, "volume": 7000.0}, {"date": "2024-03-04", "close": 0.185, "volume": 36257.0}, {"date": "2024-03-07", "close": 0.165, "volume": 63409.0}, {"date": "2024-03-12", "close": 0.165, "volume": 9943.0}, {"date": "2024-03-13", "close": 0.18, "volume": 68404.0}, {"date": "2024-03-14", "close": 0.18, "volume": 80000.0}, {"date": "2024-03-18", "close": 0.175, "volume": 5028.0}, {"date": "2024-03-19", "close": 0.16, "volume": 79456.0}, {"date": "2024-03-20", "close": 0.155, "volume": 13863.0}, {"date": "2024-03-22", "close": 0.15, "volume": 73781.0}, {"date": "2024-03-25", "close": 0.145, "volume": 24995.0}, {"date": "2024-03-26", "close": 0.14, "volume": 110228.0}, {"date": "2024-03-27", "close": 0.14, "volume": 14181.0}, {"date": "2024-04-04", "close": 0.13, "volume": 148300.0}, {"date": "2024-04-05", "close": 0.12, "volume": 51500.0}, {"date": "2024-04-08", "close": 0.12, "volume": 16675.0}, {"date": "2024-04-09", "close": 0.12, "volume": 17357.0}, {"date": "2024-04-10", "close": 0.12, "volume": 5000.0}, {"date": "2024-04-16", "close": 0.12, "volume": 162388.0}, {"date": "2024-04-22", "close": 0.11, "volume": 27614.0}, {"date": "2024-04-24", "close": 0.105, "volume": 10150.0}, {"date": "2024-04-26", "close": 0.13, "volume": 66664.0}, {"date": "2024-04-29", "close": 0.14, "volume": 18339.0}, {"date": "2024-04-30", "close": 0.15, "volume": 170168.0}, {"date": "2024-05-01", "close": 0.15, "volume": 1738.0}, {"date": "2024-05-02", "close": 0.155, "volume": 28127.0}, {"date": "2024-05-03", "close": 0.16, "volume": 3150.0}, {"date": "2024-05-06", "close": 0.16, "volume": 31250.0}, {"date": "2024-05-10", "close": 0.16, "volume": 20000.0}, {"date": "2024-05-13", "close": 0.15, "volume": 40555.0}, {"date": "2024-05-14", "close": 0.16, "volume": 78993.0}, {"date": "2024-05-15", "close": 0.15, "volume": 84090.0}, {"date": "2024-05-16", "close": 0.15, "volume": 223064.0}, {"date": "2024-05-21", "close": 0.15, "volume": 650.0}, {"date": "2024-05-29", "close": 0.155, "volume": 124637.0}, {"date": "2024-05-30", "close": 0.16, "volume": 115301.0}, {"date": "2024-06-03", "close": 0.145, "volume": 291272.0}, {"date": "2024-06-04", "close": 0.155, "volume": 970.0}, {"date": "2024-06-05", "close": 0.155, "volume": 1400.0}, {"date": "2024-06-11", "close": 0.155, "volume": 24288.0}, {"date": "2024-06-12", "close": 0.16, "volume": 1824.0}, {"date": "2024-06-13", "close": 0.18, "volume": 205.0}, {"date": "2024-06-14", "close": 0.165, "volume": 13955.0}, {"date": "2024-06-18", "close": 0.15, "volume": 88617.0}, {"date": "2024-06-20", "close": 0.14, "volume": 986.0}, {"date": "2024-06-24", "close": 0.135, "volume": 23793.0}, {"date": "2024-06-25", "close": 0.135, "volume": 15986.0}, {"date": "2024-06-26", "close": 0.14, "volume": 8.0}, {"date": "2024-06-27", "close": 0.14, "volume": 100.0}, {"date": "2024-06-28", "close": 0.14, "volume": 4735.0}, {"date": "2024-07-04", "close": 0.145, "volume": 20581.0}, {"date": "2024-07-05", "close": 0.155, "volume": 57380.0}, {"date": "2024-07-08", "close": 0.14, "volume": 209886.0}, {"date": "2024-07-09", "close": 0.14, "volume": 25000.0}, {"date": "2024-07-10", "close": 0.16, "volume": 18700.0}, {"date": "2024-07-15", "close": 0.14, "volume": 17999.0}, {"date": "2024-07-19", "close": 0.135, "volume": 50594.0}, {"date": "2024-07-22", "close": 0.135, "volume": 262145.0}, {"date": "2024-07-23", "close": 0.135, "volume": 6105.0}, {"date": "2024-07-24", "close": 0.15, "volume": 125384.0}, {"date": "2024-07-31", "close": 0.2, "volume": 690437.0}, {"date": "2024-08-01", "close": 0.2, "volume": 715016.0}, {"date": "2024-08-02", "close": 0.185, "volume": 79993.0}, {"date": "2024-08-05", "close": 0.175, "volume": 5000.0}, {"date": "2024-08-07", "close": 0.19, "volume": 78237.0}, {"date": "2024-08-08", "close": 0.19, "volume": 29816.0}, {"date": "2024-08-09", "close": 0.205, "volume": 86157.0}, {"date": "2024-08-12", "close": 0.2, "volume": 61090.0}, {"date": "2024-08-13", "close": 0.2, "volume": 31611.0}, {"date": "2024-08-14", "close": 0.205, "volume": 39227.0}, {"date": "2024-08-15", "close": 0.205, "volume": 12676.0}, {"date": "2024-08-16", "close": 0.205, "volume": 26958.0}, {"date": "2024-08-19", "close": 0.205, "volume": 28259.0}, {"date": "2024-08-20", "close": 0.2, "volume": 246.0}, {"date": "2024-08-21", "close": 0.195, "volume": 2761.0}, {"date": "2024-08-22", "close": 0.155, "volume": 23146.0}, {"date": "2024-08-26", "close": 0.165, "volume": 4458.0}, {"date": "2024-08-28", "close": 0.18, "volume": 10000.0}, {"date": "2024-08-29", "close": 0.165, "volume": 22514.0}, {"date": "2024-08-30", "close": 0.185, "volume": 8233.0}, {"date": "2024-09-02", "close": 0.185, "volume": 19.0}, {"date": "2024-09-04", "close": 0.175, "volume": 2988.0}, {"date": "2024-09-05", "close": 0.19, "volume": 73141.0}, {"date": "2024-09-06", "close": 0.195, "volume": 85281.0}, {"date": "2024-09-09", "close": 0.19, "volume": 75084.0}, {"date": "2024-09-11", "close": 0.195, "volume": 5064.0}, {"date": "2024-09-12", "close": 0.2, "volume": 33003.0}, {"date": "2024-09-13", "close": 0.195, "volume": 1427.0}, {"date": "2024-09-16", "close": 0.19, "volume": 26475.0}, {"date": "2024-09-19", "close": 0.2, "volume": 8686.0}, {"date": "2024-09-20", "close": 0.2, "volume": 7.0}, {"date": "2024-09-25", "close": 0.185, "volume": 6064.0}, {"date": "2024-09-26", "close": 0.19, "volume": 6026.0}, {"date": "2024-09-27", "close": 0.195, "volume": 3097.0}, {"date": "2024-09-30", "close": 0.2, "volume": 332.0}, {"date": "2024-10-01", "close": 0.2, "volume": 23.0}, {"date": "2024-10-02", "close": 0.19, "volume": 4620.0}, {"date": "2024-10-03", "close": 0.185, "volume": 21177.0}, {"date": "2024-10-04", "close": 0.21, "volume": 475.0}, {"date": "2024-10-07", "close": 0.21, "volume": 7.0}, {"date": "2024-10-08", "close": 0.2, "volume": 688.0}, {"date": "2024-10-09", "close": 0.2, "volume": 17.0}, {"date": "2024-10-10", "close": 0.185, "volume": 10000.0}, {"date": "2024-10-14", "close": 0.185, "volume": 8951.0}, {"date": "2024-10-15", "close": 0.195, "volume": 55086.0}, {"date": "2024-10-16", "close": 0.195, "volume": 5137.0}, {"date": "2024-10-17", "close": 0.195, "volume": 2065.0}, {"date": "2024-10-18", "close": 0.2, "volume": 37028.0}, {"date": "2024-10-21", "close": 0.195, "volume": 5432.0}, {"date": "2024-10-23", "close": 0.175, "volume": 150979.0}, {"date": "2024-10-24", "close": 0.165, "volume": 40589.0}, {"date": "2024-10-25", "close": 0.18, "volume": 33039.0}, {"date": "2024-10-29", "close": 0.165, "volume": 69757.0}, {"date": "2024-10-30", "close": 0.165, "volume": 21.0}, {"date": "2024-10-31", "close": 0.16, "volume": 27606.0}, {"date": "2024-11-01", "close": 0.165, "volume": 5948.0}, {"date": "2024-11-04", "close": 0.16, "volume": 6069.0}, {"date": "2024-11-06", "close": 0.16, "volume": 4021.0}, {"date": "2024-11-07", "close": 0.16, "volume": 17000.0}, {"date": "2024-11-12", "close": 0.16, "volume": 8023.0}, {"date": "2024-11-13", "close": 0.16, "volume": 21.0}, {"date": "2024-11-14", "close": 0.16, "volume": 21.0}, {"date": "2024-11-15", "close": 0.16, "volume": 9.0}, {"date": "2024-11-19", "close": 0.16, "volume": 1.0}, {"date": "2024-11-20", "close": 0.15, "volume": 2882.0}, {"date": "2024-11-21", "close": 0.15, "volume": 9637.0}, {"date": "2024-11-25", "close": 0.14, "volume": 95096.0}, {"date": "2024-11-26", "close": 0.14, "volume": 9411.0}, {"date": "2024-11-27", "close": 0.14, "volume": 3107.0}, {"date": "2024-12-02", "close": 0.165, "volume": 60606.0}, {"date": "2024-12-03", "close": 0.155, "volume": 6.0}, {"date": "2024-12-04", "close": 0.155, "volume": 22.0}, {"date": "2024-12-05", "close": 0.14, "volume": 21500.0}, {"date": "2024-12-09", "close": 0.14, "volume": 10500.0}, {"date": "2024-12-11", "close": 0.14, "volume": 60024.0}, {"date": "2024-12-12", "close": 0.14, "volume": 1.0}, {"date": "2024-12-13", "close": 0.14, "volume": 10.0}, {"date": "2024-12-16", "close": 0.14, "volume": 75215.0}, {"date": "2024-12-17", "close": 0.14, "volume": 146.0}, {"date": "2024-12-18", "close": 0.14, "volume": 2343.0}, {"date": "2024-12-20", "close": 0.155, "volume": 6387.0}, {"date": "2024-12-23", "close": 0.155, "volume": 57940.0}, {"date": "2024-12-24", "close": 0.165, "volume": 31.0}, {"date": "2024-12-27", "close": 0.165, "volume": 131410.0}, {"date": "2024-12-30", "close": 0.165, "volume": 420.0}, {"date": "2024-12-31", "close": 0.165, "volume": 100000.0}, {"date": "2025-01-02", "close": 0.165, "volume": 27.0}, {"date": "2025-01-03", "close": 0.16, "volume": 63.0}, {"date": "2025-01-06", "close": 0.165, "volume": 22065.0}, {"date": "2025-01-07", "close": 0.16, "volume": 9336.0}, {"date": "2025-01-08", "close": 0.165, "volume": 571.0}, {"date": "2025-01-09", "close": 0.165, "volume": 13.0}, {"date": "2025-01-10", "close": 0.165, "volume": 15.0}, {"date": "2025-01-13", "close": 0.165, "volume": 19.0}, {"date": "2025-01-14", "close": 0.165, "volume": 19.0}, {"date": "2025-01-15", "close": 0.15, "volume": 13790.0}, {"date": "2025-01-16", "close": 0.15, "volume": 25.0}, {"date": "2025-01-17", "close": 0.165, "volume": 1008.0}, {"date": "2025-01-21", "close": 0.15, "volume": 137.0}, {"date": "2025-01-22", "close": 0.165, "volume": 8335.0}, {"date": "2025-01-23", "close": 0.165, "volume": 7008.0}, {"date": "2025-01-24", "close": 0.165, "volume": 1128.0}, {"date": "2025-01-28", "close": 0.165, "volume": 12031.0}, {"date": "2025-01-29", "close": 0.165, "volume": 22.0}, {"date": "2025-01-30", "close": 0.165, "volume": 4925.0}, {"date": "2025-01-31", "close": 0.165, "volume": 6.0}, {"date": "2025-02-03", "close": 0.165, "volume": 177.0}, {"date": "2025-02-04", "close": 0.165, "volume": 3500.0}, {"date": "2025-02-05", "close": 0.165, "volume": 20.0}, {"date": "2025-02-07", "close": 0.165, "volume": 505.0}, {"date": "2025-02-10", "close": 0.165, "volume": 6000.0}, {"date": "2025-02-11", "close": 0.16, "volume": 3262.0}, {"date": "2025-02-12", "close": 0.145, "volume": 23.0}, {"date": "2025-02-13", "close": 0.145, "volume": 41.0}, {"date": "2025-02-14", "close": 0.14, "volume": 295.0}, {"date": "2025-02-17", "close": 0.14, "volume": 167.0}, {"date": "2025-02-19", "close": 0.14, "volume": 24.0}, {"date": "2025-02-20", "close": 0.135, "volume": 8.0}, {"date": "2025-02-21", "close": 0.135, "volume": 8220.0}, {"date": "2025-02-24", "close": 0.135, "volume": 3931.0}, {"date": "2025-03-03", "close": 0.135, "volume": 7500.0}, {"date": "2025-03-04", "close": 0.12, "volume": 13334.0}, {"date": "2025-03-10", "close": 0.155, "volume": 9571.0}, {"date": "2025-03-12", "close": 0.15, "volume": 3733.0}, {"date": "2025-03-13", "close": 0.155, "volume": 7.0}, {"date": "2025-03-17", "close": 0.145, "volume": 1354.0}, {"date": "2025-03-18", "close": 0.155, "volume": 989.0}, {"date": "2025-03-19", "close": 0.145, "volume": 39.0}, {"date": "2025-03-20", "close": 0.145, "volume": 14991.0}, {"date": "2025-03-21", "close": 0.145, "volume": 5.0}, {"date": "2025-03-26", "close": 0.14, "volume": 25.0}, {"date": "2025-03-27", "close": 0.15, "volume": 10265.0}, {"date": "2025-03-28", "close": 0.14, "volume": 79.0}, {"date": "2025-04-01", "close": 0.15, "volume": 3354.0}, {"date": "2025-04-02", "close": 0.14, "volume": 175.0}, {"date": "2025-04-03", "close": 0.14, "volume": 10000.0}, {"date": "2025-04-04", "close": 0.14, "volume": 368.0}, {"date": "2025-04-07", "close": 0.14, "volume": 5143.0}, {"date": "2025-04-08", "close": 0.14, "volume": 7868.0}, {"date": "2025-04-09", "close": 0.155, "volume": 16316.0}, {"date": "2025-04-10", "close": 0.15, "volume": 616.0}, {"date": "2025-04-11", "close": 0.14, "volume": 354.0}, {"date": "2025-04-14", "close": 0.14, "volume": 22.0}, {"date": "2025-04-16", "close": 0.135, "volume": 26.0}, {"date": "2025-04-17", "close": 0.135, "volume": 1.0}, {"date": "2025-04-22", "close": 0.135, "volume": 1836.0}, {"date": "2025-04-23", "close": 0.135, "volume": 4488.0}, {"date": "2025-04-24", "close": 0.11, "volume": 61703.0}, {"date": "2025-04-28", "close": 0.12, "volume": 8413.0}, {"date": "2025-04-29", "close": 0.13, "volume": 10.0}, {"date": "2025-05-01", "close": 0.13, "volume": 1457.0}, {"date": "2025-05-02", "close": 0.125, "volume": 3923.0}, {"date": "2025-05-06", "close": 0.13, "volume": 9167.0}, {"date": "2025-05-13", "close": 0.11, "volume": 101726.0}, {"date": "2025-05-14", "close": 0.11, "volume": 15177.0}, {"date": "2025-05-15", "close": 0.11, "volume": 39160.0}, {"date": "2025-05-16", "close": 0.11, "volume": 24057.0}, {"date": "2025-05-19", "close": 0.1, "volume": 105929.0}, {"date": "2025-05-20", "close": 0.105, "volume": 1175.0}, {"date": "2025-05-21", "close": 0.09, "volume": 106958.0}, {"date": "2025-05-22", "close": 0.09, "volume": 45.0}, {"date": "2025-05-23", "close": 0.091, "volume": 372.0}, {"date": "2025-05-26", "close": 0.099, "volume": 16241.0}, {"date": "2025-05-27", "close": 0.099, "volume": 10000.0}, {"date": "2025-05-28", "close": 0.099, "volume": 50.0}, {"date": "2025-05-29", "close": 0.099, "volume": 40.0}, {"date": "2025-05-30", "close": 0.096, "volume": 29786.0}, {"date": "2025-06-03", "close": 0.086, "volume": 23421.0}, {"date": "2025-06-04", "close": 0.086, "volume": 22275.0}, {"date": "2025-06-05", "close": 0.086, "volume": 15835.0}, {"date": "2025-06-06", "close": 0.086, "volume": 6343.0}, {"date": "2025-06-10", "close": 0.089, "volume": 54684.0}, {"date": "2025-06-11", "close": 0.081, "volume": 15628.0}, {"date": "2025-06-12", "close": 0.079, "volume": 31051.0}, {"date": "2025-06-13", "close": 0.09, "volume": 65253.0}, {"date": "2025-06-17", "close": 0.086, "volume": 62644.0}, {"date": "2025-06-18", "close": 0.083, "volume": 22654.0}, {"date": "2025-06-19", "close": 0.079, "volume": 7765.0}, {"date": "2025-06-20", "close": 0.075, "volume": 13398.0}, {"date": "2025-06-23", "close": 0.07, "volume": 8019.0}, {"date": "2025-06-24", "close": 0.071, "volume": 89170.0}, {"date": "2025-06-26", "close": 0.071, "volume": 2972.0}, {"date": "2025-06-27", "close": 0.07, "volume": 153.0}, {"date": "2025-06-30", "close": 0.08, "volume": 10000.0}, {"date": "2025-07-01", "close": 0.09, "volume": 94223.0}, {"date": "2025-07-02", "close": 0.09, "volume": 41878.0}, {"date": "2025-07-03", "close": 0.1, "volume": 47478.0}, {"date": "2025-07-04", "close": 0.099, "volume": 5365.0}, {"date": "2025-07-11", "close": 0.13, "volume": 75986.0}, {"date": "2025-07-14", "close": 0.13, "volume": 17695.0}, {"date": "2025-07-15", "close": 0.13, "volume": 4384.0}, {"date": "2025-07-16", "close": 0.13, "volume": 18764.0}, {"date": "2025-07-17", "close": 0.125, "volume": 1199.0}, {"date": "2025-07-18", "close": 0.13, "volume": 10023.0}, {"date": "2025-07-21", "close": 0.125, "volume": 214.0}, {"date": "2025-07-22", "close": 0.145, "volume": 6133.0}, {"date": "2025-07-23", "close": 0.14, "volume": 22.0}, {"date": "2025-07-25", "close": 0.16, "volume": 24542.0}, {"date": "2025-07-28", "close": 0.17, "volume": 29587.0}, {"date": "2025-07-29", "close": 0.17, "volume": 439.0}, {"date": "2025-07-30", "close": 0.17, "volume": 151.0}, {"date": "2025-07-31", "close": 0.18, "volume": 5723.0}, {"date": "2025-08-01", "close": 0.16, "volume": 5021.0}, {"date": "2025-08-04", "close": 0.165, "volume": 46328.0}, {"date": "2025-08-06", "close": 0.14, "volume": 7757.0}, {"date": "2025-08-07", "close": 0.14, "volume": 166.0}, {"date": "2025-08-11", "close": 0.145, "volume": 39945.0}, {"date": "2025-08-12", "close": 0.145, "volume": 319.0}, {"date": "2025-08-13", "close": 0.135, "volume": 6000.0}, {"date": "2025-08-15", "close": 0.145, "volume": 5681.0}, {"date": "2025-08-21", "close": 0.165, "volume": 7476.0}, {"date": "2025-08-26", "close": 0.175, "volume": 27789.0}, {"date": "2025-08-27", "close": 0.175, "volume": 194.0}, {"date": "2025-08-28", "close": 0.155, "volume": 2406.0}, {"date": "2025-09-01", "close": 0.155, "volume": 10169.0}, {"date": "2025-09-02", "close": 0.17, "volume": 1512.0}, {"date": "2025-09-08", "close": 0.165, "volume": 5000.0}, {"date": "2025-09-10", "close": 0.165, "volume": 5.0}, {"date": "2025-09-11", "close": 0.165, "volume": 815.0}, {"date": "2025-09-12", "close": 0.155, "volume": 5000.0}, {"date": "2025-09-15", "close": 0.15, "volume": 10000.0}, {"date": "2025-09-16", "close": 0.155, "volume": 130.0}, {"date": "2025-09-17", "close": 0.15, "volume": 53265.0}, {"date": "2025-09-18", "close": 0.14, "volume": 6200.0}, {"date": "2025-09-22", "close": 0.16, "volume": 20587.0}, {"date": "2025-09-23", "close": 0.155, "volume": 10.0}, {"date": "2025-09-24", "close": 0.155, "volume": 62.0}, {"date": "2025-09-25", "close": 0.15, "volume": 932.0}, {"date": "2025-09-26", "close": 0.155, "volume": 15214.0}, {"date": "2025-09-29", "close": 0.155, "volume": 26003.0}, {"date": "2025-09-30", "close": 0.15, "volume": 8910.0}, {"date": "2025-10-01", "close": 0.155, "volume": 17000.0}, {"date": "2025-10-03", "close": 0.155, "volume": 3225.0}, {"date": "2025-10-06", "close": 0.14, "volume": 60803.0}, {"date": "2025-10-07", "close": 0.155, "volume": 21821.0}, {"date": "2025-10-08", "close": 0.145, "volume": 56072.0}, {"date": "2025-10-09", "close": 0.15, "volume": 19950.0}, {"date": "2025-10-10", "close": 0.155, "volume": 25289.0}, {"date": "2025-10-13", "close": 0.155, "volume": 31989.0}, {"date": "2025-10-14", "close": 0.175, "volume": 237199.0}, {"date": "2025-10-15", "close": 0.165, "volume": 26825.0}, {"date": "2025-10-16", "close": 0.17, "volume": 88622.0}, {"date": "2025-10-17", "close": 0.16, "volume": 83432.0}, {"date": "2025-10-20", "close": 0.16, "volume": 82988.0}, {"date": "2025-10-21", "close": 0.2, "volume": 197122.0}, {"date": "2025-10-22", "close": 0.21, "volume": 443415.0}, {"date": "2025-10-23", "close": 0.2, "volume": 147756.0}, {"date": "2025-10-24", "close": 0.22, "volume": 35065.0}, {"date": "2025-10-27", "close": 0.2, "volume": 93682.0}, {"date": "2025-10-28", "close": 0.215, "volume": 16300.0}, {"date": "2025-10-29", "close": 0.17, "volume": 93120.0}, {"date": "2025-10-30", "close": 0.17, "volume": 173.0}, {"date": "2025-10-31", "close": 0.17, "volume": 20000.0}, {"date": "2025-11-03", "close": 0.17, "volume": 17647.0}, {"date": "2025-11-04", "close": 0.17, "volume": 13274.0}, {"date": "2025-11-05", "close": 0.16, "volume": 7400.0}, {"date": "2025-11-06", "close": 0.175, "volume": 26596.0}, {"date": "2025-11-11", "close": 0.155, "volume": 19731.0}, {"date": "2025-11-12", "close": 0.17, "volume": 114829.0}, {"date": "2025-11-14", "close": 0.13, "volume": 255832.0}, {"date": "2025-11-17", "close": 0.115, "volume": 287468.0}, {"date": "2025-11-18", "close": 0.1, "volume": 831219.0}, {"date": "2025-11-19", "close": 0.12, "volume": 676359.0}, {"date": "2025-11-20", "close": 0.115, "volume": 200942.0}, {"date": "2025-11-21", "close": 0.12, "volume": 1500.0}, {"date": "2025-11-24", "close": 0.11, "volume": 215698.0}, {"date": "2025-11-25", "close": 0.105, "volume": 247556.0}, {"date": "2025-11-26", "close": 0.1, "volume": 160918.0}, {"date": "2025-11-27", "close": 0.098, "volume": 93035.0}, {"date": "2025-11-28", "close": 0.1, "volume": 264391.0}, {"date": "2025-12-01", "close": 0.1, "volume": 65121.0}, {"date": "2025-12-02", "close": 0.099, "volume": 2329.0}, {"date": "2025-12-03", "close": 0.098, "volume": 66735.0}, {"date": "2025-12-05", "close": 0.11, "volume": 60156.0}, {"date": "2025-12-08", "close": 0.11, "volume": 191749.0}, {"date": "2025-12-10", "close": 0.11, "volume": 73321.0}, {"date": "2025-12-12", "close": 0.11, "volume": 246.0}, {"date": "2025-12-15", "close": 0.11, "volume": 4810.0}, {"date": "2025-12-16", "close": 0.105, "volume": 98857.0}, {"date": "2025-12-17", "close": 0.105, "volume": 5238.0}, {"date": "2025-12-18", "close": 0.1, "volume": 50222.0}, {"date": "2025-12-19", "close": 0.097, "volume": 169164.0}, {"date": "2025-12-22", "close": 0.098, "volume": 171.0}, {"date": "2025-12-23", "close": 0.098, "volume": 722903.0}, {"date": "2025-12-24", "close": 0.098, "volume": 13453.0}, {"date": "2025-12-29", "close": 0.099, "volume": 32208.0}, {"date": "2025-12-30", "close": 0.099, "volume": 141369.0}, {"date": "2025-12-31", "close": 0.099, "volume": 20000.0}, {"date": "2026-01-02", "close": 0.098, "volume": 57797.0}, {"date": "2026-01-05", "close": 0.1, "volume": 2684.0}, {"date": "2026-01-06", "close": 0.1, "volume": 240155.0}, {"date": "2026-01-07", "close": 0.1, "volume": 197704.0}, {"date": "2026-01-08", "close": 0.1, "volume": 71953.0}, {"date": "2026-01-09", "close": 0.1, "volume": 16666.0}, {"date": "2026-01-12", "close": 0.1, "volume": 115.0}, {"date": "2026-01-13", "close": 0.105, "volume": 102568.0}, {"date": "2026-01-14", "close": 0.12, "volume": 281610.0}, {"date": "2026-01-15", "close": 0.12, "volume": 87.0}, {"date": "2026-01-16", "close": 0.12, "volume": 33242.0}, {"date": "2026-01-19", "close": 0.12, "volume": 4250.0}, {"date": "2026-01-20", "close": 0.11, "volume": 62641.0}, {"date": "2026-01-21", "close": 0.13, "volume": 468486.0}, {"date": "2026-01-22", "close": 0.15, "volume": 328299.0}, {"date": "2026-01-23", "close": 0.15, "volume": 50000.0}, {"date": "2026-01-27", "close": 0.135, "volume": 16087.0}, {"date": "2026-01-29", "close": 0.135, "volume": 108860.0}, {"date": "2026-01-30", "close": 0.135, "volume": 8.0}, {"date": "2026-02-02", "close": 0.135, "volume": 80000.0}, {"date": "2026-02-03", "close": 0.1325, "volume": 7537.0}, {"date": "2026-02-04", "close": 0.125, "volume": 73749.0}, {"date": "2026-02-05", "close": 0.12, "volume": 84133.0}, {"date": "2026-02-06", "close": 0.115, "volume": 58659.0}, {"date": "2026-02-10", "close": 0.115, "volume": 3750.0}, {"date": "2026-02-12", "close": 0.115, "volume": 300.0}, {"date": "2026-02-13", "close": 0.12, "volume": 80968.0}, {"date": "2026-02-16", "close": 0.11, "volume": 81349.0}, {"date": "2026-02-17", "close": 0.115, "volume": 84803.0}, {"date": "2026-02-19", "close": 0.115, "volume": 4350.0}, {"date": "2026-02-23", "close": 0.115, "volume": 60336.0}, {"date": "2026-02-24", "close": 0.115, "volume": 6.0}, {"date": "2026-02-25", "close": 0.11, "volume": 10719.0}, {"date": "2026-02-27", "close": 0.105, "volume": 29712.0}, {"date": "2026-03-03", "close": 0.15, "volume": 1118970.0}, {"date": "2026-03-04", "close": 0.13, "volume": 185657.0}, {"date": "2026-03-05", "close": 0.12, "volume": 20837.0}, {"date": "2026-03-06", "close": 0.13, "volume": 106243.0}, {"date": "2026-03-09", "close": 0.115, "volume": 882.0}, {"date": "2026-03-10", "close": 0.13, "volume": 46446.0}, {"date": "2026-03-11", "close": 0.13, "volume": 6.0}, {"date": "2026-03-17", "close": 0.115, "volume": 106325.0}, {"date": "2026-03-19", "close": 0.11, "volume": 86737.0}, {"date": "2026-03-20", "close": 0.105, "volume": 10000.0}, {"date": "2026-03-25", "close": 0.11, "volume": 14357.0}, {"date": "2026-03-26", "close": 0.1, "volume": 5105.0}, {"date": "2026-03-30", "close": 0.12, "volume": 87000.0}, {"date": "2026-04-02", "close": 0.097, "volume": 92488.0}, {"date": "2026-04-07", "close": 0.097, "volume": 24250.0}, {"date": "2026-04-16", "close": 0.115, "volume": 14614.0}, {"date": "2026-04-17", "close": 0.115, "volume": 27.0}, {"date": "2026-04-20", "close": 0.12, "volume": 11179.0}, {"date": "2026-04-21", "close": 0.12, "volume": 1867.0}, {"date": "2026-04-22", "close": 0.115, "volume": 40115.0}, {"date": "2026-04-23", "close": 0.1, "volume": 9500.0}, {"date": "2026-04-28", "close": 0.12, "volume": 165967.0}, {"date": "2026-04-29", "close": 0.125, "volume": 56963.0}, {"date": "2026-04-30", "close": 0.1, "volume": 175196.0}, {"date": "2026-05-01", "close": 0.11, "volume": 566977.0}, {"date": "2026-05-04", "close": 0.115, "volume": 27315.0}, {"date": "2026-05-05", "close": 0.115, "volume": 9.0}, {"date": "2026-05-07", "close": 0.115, "volume": 4.0}, {"date": "2026-05-08", "close": 0.115, "volume": 199.0}, {"date": "2026-05-11", "close": 0.11, "volume": 5004.0}, {"date": "2026-05-12", "close": 0.125, "volume": 628435.0}, {"date": "2026-05-13", "close": 0.1, "volume": 23360.0}, {"date": "2026-05-15", "close": 0.12, "volume": 10142.0}, {"date": "2026-05-19", "close": 0.12, "volume": 35.0}, {"date": "2026-05-20", "close": 0.12, "volume": 1.0}, {"date": "2026-05-21", "close": 0.1, "volume": 49282.0}, {"date": "2026-05-22", "close": 0.11, "volume": 40040.0}, {"date": "2026-05-25", "close": 0.095, "volume": 177901.0}, {"date": "2026-05-26", "close": 0.094, "volume": 110315.0}, {"date": "2026-06-01", "close": 0.094, "volume": 2130.0}, {"date": "2026-06-05", "close": 0.094, "volume": 3121.0}, {"date": "2026-06-16", "close": 0.085, "volume": 189386.0}, {"date": "2026-06-17", "close": 0.085, "volume": 41161.0}, {"date": "2026-06-22", "close": 0.093, "volume": 454518.0}, {"date": "2026-06-23", "close": 0.093, "volume": 207270.0}, {"date": "2026-06-24", "close": 0.09, "volume": 31399.0}, {"date": "2026-06-25", "close": 0.09, "volume": 32341.0}, {"date": "2026-06-26", "close": 0.09, "volume": 130659.0}, {"date": "2026-06-29", "close": 0.09, "volume": 444.0}, {"date": "2026-07-02", "close": 0.085, "volume": 213562.0}, {"date": "2026-07-03", "close": 0.084, "volume": 26995.0}, {"date": "2026-07-07", "close": 0.084, "volume": 48443.0}, {"date": "2026-07-13", "close": 0.075, "volume": 128046.0}, {"date": "2026-07-14", "close": 0.068, "volume": 60000.0}, {"date": "2026-07-15", "close": 0.075, "volume": 21756.0}, {"date": "2026-07-16", "close": 0.076, "volume": 15.0}, {"date": "2026-07-20", "close": 0.079, "volume": 141295.0}, {"date": "2026-07-21", "close": 0.077, "volume": 20.0}, {"date": "2026-07-22", "close": 0.077, "volume": 54533.0}, {"date": "2026-07-24", "close": 0.074, "volume": 3725.0}, {"date": "2026-07-27", "close": 0.074, "volume": 15014.0}, {"date": "2026-07-28", "close": 0.074, "volume": 18.0}, {"date": "2026-07-29", "close": 0.074, "volume": 6257.0}, {"date": "2026-07-30", "close": 0.072, "volume": 54909.0}, {"date": "2026-07-31", "close": 0.069, "volume": 178933.0}, {"date": "2026-08-03", "close": 0.069, "volume": 43154.0}, {"date": "2026-08-06", "close": 0.07, "volume": 42857.0}, {"date": "2026-08-07", "close": 0.07, "volume": 5389.0}, {"date": "2026-08-10", "close": 0.07, "volume": 22000.0}, {"date": "2026-08-11", "close": 0.07, "volume": 239082.0}, {"date": "2026-08-12", "close": 0.07, "volume": 10000.0}, {"date": "2026-08-17", "close": 0.071, "volume": 417.0}, {"date": "2026-08-18", "close": 0.069, "volume": 78148.0}, {"date": "2026-08-19", "close": 0.068, "volume": 41151.0}, {"date": "2026-08-25", "close": 0.069, "volume": 12084.0}, {"date": "2026-08-27", "close": 0.068, "volume": 8205.0}, {"date": "2026-08-31", "close": 0.068, "volume": 238.0}, {"date": "2026-09-01", "close": 0.064, "volume": 8125.0}, {"date": "2026-09-02", "close": 0.06, "volume": 6896.0}, {"date": "2026-09-03", "close": 0.068, "volume": 18122.0}, {"date": "2026-09-04", "close": 0.068, "volume": 54414.0}, {"date": "2026-09-07", "close": 0.068, "volume": 37264.0}, {"date": "2026-09-08", "close": 0.067, "volume": 16.0}, {"date": "2026-09-09", "close": 0.067, "volume": 1.0}, {"date": "2026-09-15", "close": 0.068, "volume": 160000.0}, {"date": "2026-09-17", "close": 0.06, "volume": 41738.0}, {"date": "2026-09-21", "close": 0.061, "volume": 2500.0}, {"date": "2026-09-22", "close": 0.065, "volume": 20716.0}, {"date": "2026-09-23", "close": 0.059, "volume": 50167.0}, {"date": "2026-09-29", "close": 0.06, "volume": 1369.0}, {"date": "2026-10-02", "close": 0.06, "volume": 1.0}, {"date": "2026-10-06", "close": 0.06, "volume": 18.0}, {"date": "2026-10-08", "close": 0.06, "volume": 1.0}, {"date": "2026-10-09", "close": 0.059, "volume": 62.0}, {"date": "2026-10-12", "close": 0.063, "volume": 190913.0}, {"date": "2026-10-13", "close": 0.068, "volume": 346632.0}, {"date": "2026-10-14", "close": 0.069, "volume": 120893.0}, {"date": "2026-10-19", "close": 0.069, "volume": 162376.0}, {"date": "2026-10-20", "close": 0.068, "volume": 16.0}, {"date": "2026-10-23", "close": 0.063, "volume": 24459.0}, {"date": "2026-10-26", "close": 0.062, "volume": 16852.0}, {"date": "2026-10-27", "close": 0.062, "volume": 9500.0}], "refreshing": true}