{"ticker": "DUN", "overview": {"name": "Dundas Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 128465.8, "sell_n": 0, "sell_sum": 0, "net": 128465.8, "insiders": 1, "first_date": "2026-07-10", "last_date": "2026-07-10"}, "metrics": {"ticker": "DUN", "has_prices": true, "as_of": "2026-09-07", "last": 0.05, "prev_close": 0.05, "change": 0.0, "change_pct": 0.0, "session_volume": 2000.0, "vwap_5": 0.04696842263105099, "vwap_20": 0.04773179884228953, "vwap_60": 0.048934707086128425, "vwap_250": 0.04308799363259533, "high_52w": 0.058, "low_52w": 0.037, "avg_volume_20": 414706.45, "sessions": 400, "market_cap": {"value": 9636033.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158647", "src": "ASX", "ticker": "DUN", "cik": "", "company": "Dundas Minerals Limited", "company_raw": "Dundas Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their DUN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158647", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8145}, {"id": "ASX3Y-03110461-1", "src": "ASX", "ticker": "DUN", "cik": "", "company": "Dundas Minerals Limited", "company_raw": "Dundas Minerals Limited", "who": "Steven Formica", "who_key": "Steven Formica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 128465.8, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $128K of DUN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110461", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166545}], "recent_buys": [{"id": "ASX3Y-03110461-1", "src": "ASX", "ticker": "DUN", "cik": "", "company": "Dundas Minerals Limited", "company_raw": "Dundas Minerals Limited", "who": "Steven Formica", "who_key": "Steven Formica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 128465.8, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $128K of DUN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110461", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166545}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Steven Formica", "notice_type": "3Y", "direct_shares": 10000000.0, "indirect_shares": 10000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect (1) Securities held b y Formica Investments Pty Ltd <The Formica Family S/F A/C>", "pct": null, "notice_date": "2026-07-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110461-6A1333624", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jonathan Downes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/dun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graeme Purcell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-01", "source_url": "https://www.marketindex.com.au/asx/dun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shane Volk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-18", "source_url": "https://www.marketindex.com.au/asx/dun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chadwick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-14", "source_url": "https://www.marketindex.com.au/asx/dun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chadwick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-12", "source_url": "https://www.marketindex.com.au/asx/dun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Volk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-07", "source_url": "https://www.marketindex.com.au/asx/dun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chadwick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-07", "source_url": "https://www.marketindex.com.au/asx/dun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chadwick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-06", "source_url": "https://www.marketindex.com.au/asx/dun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chadwick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-06", "source_url": "https://www.marketindex.com.au/asx/dun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Chadwick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-05", "source_url": "https://www.marketindex.com.au/asx/dun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/dun", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/dun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/dun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/dun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/dun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/dun", "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": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/dun", "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": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/dun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/dun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/dun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/dun", "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/dun", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-09", "source_url": "https://www.marketindex.com.au/asx/dun", "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": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/dun", "needs_ocr": 0}], "directors": [{"name": "Jonathan Downes", "first_seen": "2025-10-07", "last_seen": "2025-10-07", "status": "current", "notices": 1}, {"name": "Steven Formica", "first_seen": "2026-07-13", "last_seen": "2026-07-13", "status": "current", "notices": 1}, {"name": "M Chadwick", "first_seen": "2021-12-05", "last_seen": "2021-12-05", "status": "past", "notices": 1}, {"name": "Volk", "first_seen": "2022-08-07", "last_seen": "2022-08-07", "status": "past", "notices": 1}, {"name": "Chadwick", "first_seen": "2021-12-06", "last_seen": "2022-08-14", "status": "past", "notices": 5}, {"name": "Shane Volk", "first_seen": "2022-11-18", "last_seen": "2022-11-18", "status": "past", "notices": 1}, {"name": "Graeme Purcell", "first_seen": "2024-11-01", "last_seen": "2024-11-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Steven Formica", "who_key": "Steven Formica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 128465.8, "sold": 0, "net": 128465.8, "trades": 1, "top_score": 45.5, "lean": "buying", "history": [{"action": "BUY", "amount": 128465.8, "date": "2026-07-10", "score": 45.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110461"}], "latest": {"action": "BUY", "amount": 128465.8, "date": "2026-07-10", "score": 45.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110461"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155438-6A1352469"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154588-6A1352073"}, {"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154287-6A1351934"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Cleansing Notice - Section 708A Corporations Act", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152244-6A1350915"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Application for quotation of securities - DUN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152242-6A1350914"}], "performance": {"ticker": "DUN", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-09-07"}, "buys": [{"who": "Steven Formica", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128465.8, "date": "2026-07-10", "score": 45.5, "ref_price": 0.05, "return": 0.0}]}, "price_series": [{"date": "2021-11-10", "close": 0.204393, "volume": 2708046.0}, {"date": "2021-11-11", "close": 0.204393, "volume": 1007961.0}, {"date": "2021-11-12", "close": 0.2287255, "volume": 1205756.0}, {"date": "2021-11-15", "close": 0.2579245, "volume": 1070328.0}, {"date": "2021-11-16", "close": 0.243325, "volume": 697843.0}, {"date": "2021-11-17", "close": 0.223859, "volume": 679149.0}, {"date": "2021-11-18", "close": 0.2189925, "volume": 404014.0}, {"date": "2021-11-19", "close": 0.2092595, "volume": 403113.0}, {"date": "2021-11-22", "close": 0.204393, "volume": 227637.0}, {"date": "2021-11-23", "close": 0.214126, "volume": 135246.0}, {"date": "2021-11-24", "close": 0.2189925, "volume": 245454.0}, {"date": "2021-11-25", "close": 0.204393, "volume": 104194.0}, {"date": "2021-11-26", "close": 0.214126, "volume": 33084.0}, {"date": "2021-11-29", "close": 0.2092595, "volume": 220402.0}, {"date": "2021-11-30", "close": 0.204393, "volume": 295472.0}, {"date": "2021-12-01", "close": 0.2092595, "volume": 312402.0}, {"date": "2021-12-02", "close": 0.214126, "volume": 54033.0}, {"date": "2021-12-03", "close": 0.204393, "volume": 28768.0}, {"date": "2021-12-06", "close": 0.19466, "volume": 517902.0}, {"date": "2021-12-07", "close": 0.19466, "volume": 71524.0}, {"date": "2021-12-08", "close": 0.1897935, "volume": 53297.0}, {"date": "2021-12-09", "close": 0.1800605, "volume": 60982.0}, {"date": "2021-12-10", "close": 0.19466, "volume": 68170.0}, {"date": "2021-12-13", "close": 0.184927, "volume": 35652.0}, {"date": "2021-12-14", "close": 0.1897935, "volume": 160467.0}, {"date": "2021-12-15", "close": 0.1897935, "volume": 5137.0}, {"date": "2021-12-16", "close": 0.1800605, "volume": 10274.0}, {"date": "2021-12-17", "close": 0.1800605, "volume": 52542.0}, {"date": "2021-12-21", "close": 0.1800605, "volume": 291.0}, {"date": "2021-12-23", "close": 0.184927, "volume": 28469.0}, {"date": "2021-12-24", "close": 0.19466, "volume": 10274.0}, {"date": "2021-12-29", "close": 0.184927, "volume": 10377.0}, {"date": "2021-12-30", "close": 0.19466, "volume": 76781.0}, {"date": "2021-12-31", "close": 0.19466, "volume": 14557.0}, {"date": "2022-01-04", "close": 0.19466, "volume": 24109.0}, {"date": "2022-01-05", "close": 0.184927, "volume": 39692.0}, {"date": "2022-01-06", "close": 0.184927, "volume": 5456.0}, {"date": "2022-01-07", "close": 0.184927, "volume": 68386.0}, {"date": "2022-01-10", "close": 0.1800605, "volume": 100298.0}, {"date": "2022-01-11", "close": 0.1800605, "volume": 28486.0}, {"date": "2022-01-12", "close": 0.1800605, "volume": 130777.0}, {"date": "2022-01-13", "close": 0.19466, "volume": 131642.0}, {"date": "2022-01-14", "close": 0.1897935, "volume": 52728.0}, {"date": "2022-01-17", "close": 0.19466, "volume": 148599.0}, {"date": "2022-01-18", "close": 0.19466, "volume": 16796.0}, {"date": "2022-01-19", "close": 0.19466, "volume": 90414.0}, {"date": "2022-01-20", "close": 0.19466, "volume": 44180.0}, {"date": "2022-01-21", "close": 0.19466, "volume": 79922.0}, {"date": "2022-01-24", "close": 0.1800605, "volume": 238021.0}, {"date": "2022-01-25", "close": 0.17276075, "volume": 206445.0}, {"date": "2022-01-27", "close": 0.1703275, "volume": 106503.0}, {"date": "2022-01-28", "close": 0.1703275, "volume": 39547.0}, {"date": "2022-01-31", "close": 0.1703275, "volume": 47262.0}, {"date": "2022-02-01", "close": 0.165461, "volume": 20549.0}, {"date": "2022-02-02", "close": 0.175194, "volume": 98552.0}, {"date": "2022-02-03", "close": 0.175194, "volume": 390156.0}, {"date": "2022-02-04", "close": 0.184927, "volume": 149277.0}, {"date": "2022-02-07", "close": 0.184927, "volume": 249933.0}, {"date": "2022-02-08", "close": 0.165461, "volume": 81249.0}, {"date": "2022-02-09", "close": 0.1800605, "volume": 45830.0}, {"date": "2022-02-10", "close": 0.1897935, "volume": 127755.0}, {"date": "2022-02-11", "close": 0.1897935, "volume": 122097.0}, {"date": "2022-02-14", "close": 0.19466, "volume": 568870.0}, {"date": "2022-02-15", "close": 0.1995265, "volume": 145740.0}, {"date": "2022-02-16", "close": 0.19466, "volume": 526707.0}, {"date": "2022-02-17", "close": 0.175194, "volume": 137923.0}, {"date": "2022-02-18", "close": 0.1703275, "volume": 78976.0}, {"date": "2022-02-21", "close": 0.145995, "volume": 265716.0}, {"date": "2022-02-22", "close": 0.136262, "volume": 106675.0}, {"date": "2022-02-23", "close": 0.1508615, "volume": 290301.0}, {"date": "2022-02-24", "close": 0.1508615, "volume": 10274.0}, {"date": "2022-02-28", "close": 0.1411285, "volume": 83318.0}, {"date": "2022-03-01", "close": 0.145995, "volume": 56777.0}, {"date": "2022-03-02", "close": 0.165461, "volume": 28876.0}, {"date": "2022-03-03", "close": 0.155728, "volume": 351383.0}, {"date": "2022-03-07", "close": 0.1508615, "volume": 46343.0}, {"date": "2022-03-08", "close": 0.145995, "volume": 154115.0}, {"date": "2022-03-09", "close": 0.145995, "volume": 113018.0}, {"date": "2022-03-10", "close": 0.145995, "volume": 113018.0}, {"date": "2022-03-11", "close": 0.136262, "volume": 26919.0}, {"date": "2022-03-14", "close": 0.1313955, "volume": 196155.0}, {"date": "2022-03-15", "close": 0.1313955, "volume": 126270.0}, {"date": "2022-03-16", "close": 0.136262, "volume": 178985.0}, {"date": "2022-03-17", "close": 0.145995, "volume": 83339.0}, {"date": "2022-03-18", "close": 0.145995, "volume": 110744.0}, {"date": "2022-03-21", "close": 0.145995, "volume": 23439.0}, {"date": "2022-03-22", "close": 0.145995, "volume": 4124.0}, {"date": "2022-03-23", "close": 0.145995, "volume": 3650.0}, {"date": "2022-03-24", "close": 0.1508615, "volume": 81194.0}, {"date": "2022-03-25", "close": 0.1605945, "volume": 53902.0}, {"date": "2022-03-28", "close": 0.155728, "volume": 74929.0}, {"date": "2022-03-29", "close": 0.155728, "volume": 216126.0}, {"date": "2022-03-30", "close": 0.155728, "volume": 118155.0}, {"date": "2022-03-31", "close": 0.1605945, "volume": 23675.0}, {"date": "2022-04-01", "close": 0.1605945, "volume": 55859.0}, {"date": "2022-04-04", "close": 0.155728, "volume": 77057.0}, {"date": "2022-04-05", "close": 0.155728, "volume": 628002.0}, {"date": "2022-04-06", "close": 0.1605945, "volume": 114787.0}, {"date": "2022-04-07", "close": 0.155728, "volume": 106747.0}, {"date": "2022-04-08", "close": 0.1605945, "volume": 3175.0}, {"date": "2022-04-11", "close": 0.165461, "volume": 9838.0}, {"date": "2022-04-12", "close": 0.1605945, "volume": 55668.0}, {"date": "2022-04-13", "close": 0.155728, "volume": 24342.0}, {"date": "2022-04-14", "close": 0.155728, "volume": 51372.0}, {"date": "2022-04-19", "close": 0.155728, "volume": 10274.0}, {"date": "2022-04-20", "close": 0.155728, "volume": 53381.0}, {"date": "2022-04-21", "close": 0.1605945, "volume": 60086.0}, {"date": "2022-04-22", "close": 0.1605945, "volume": 71920.0}, {"date": "2022-04-26", "close": 0.1605945, "volume": 1454.0}, {"date": "2022-04-27", "close": 0.1508615, "volume": 121403.0}, {"date": "2022-04-28", "close": 0.155728, "volume": 9111.0}, {"date": "2022-04-29", "close": 0.1605945, "volume": 26713.0}, {"date": "2022-05-02", "close": 0.155728, "volume": 145318.0}, {"date": "2022-05-03", "close": 0.155728, "volume": 55668.0}, {"date": "2022-05-04", "close": 0.145995, "volume": 171892.0}, {"date": "2022-05-05", "close": 0.1508615, "volume": 20549.0}, {"date": "2022-05-06", "close": 0.1508615, "volume": 84405.0}, {"date": "2022-05-09", "close": 0.1508615, "volume": 33851.0}, {"date": "2022-05-11", "close": 0.1508615, "volume": 79014.0}, {"date": "2022-05-13", "close": 0.14842825, "volume": 143845.0}, {"date": "2022-05-16", "close": 0.145995, "volume": 44508.0}, {"date": "2022-05-17", "close": 0.136262, "volume": 239888.0}, {"date": "2022-05-18", "close": 0.1313955, "volume": 71920.0}, {"date": "2022-05-19", "close": 0.1313955, "volume": 10665.0}, {"date": "2022-05-20", "close": 0.1313955, "volume": 51372.0}, {"date": "2022-05-24", "close": 0.1216625, "volume": 50204.0}, {"date": "2022-05-26", "close": 0.126529, "volume": 1087.0}, {"date": "2022-05-31", "close": 0.126529, "volume": 70422.0}, {"date": "2022-06-01", "close": 0.145995, "volume": 3459.0}, {"date": "2022-06-02", "close": 0.1216625, "volume": 37835.0}, {"date": "2022-06-07", "close": 0.126529, "volume": 140631.0}, {"date": "2022-06-08", "close": 0.1216625, "volume": 41097.0}, {"date": "2022-06-09", "close": 0.1216625, "volume": 39034.0}, {"date": "2022-06-10", "close": 0.1216625, "volume": 169526.0}, {"date": "2022-06-14", "close": 0.116796, "volume": 33266.0}, {"date": "2022-06-15", "close": 0.09733, "volume": 77490.0}, {"date": "2022-06-16", "close": 0.09733, "volume": 55277.0}, {"date": "2022-06-17", "close": 0.0924635, "volume": 21473.0}, {"date": "2022-06-20", "close": 0.107063, "volume": 63906.0}, {"date": "2022-06-21", "close": 0.116796, "volume": 86995.0}, {"date": "2022-06-22", "close": 0.1119295, "volume": 161613.0}, {"date": "2022-06-23", "close": 0.1021965, "volume": 66820.0}, {"date": "2022-06-24", "close": 0.09733, "volume": 66900.0}, {"date": "2022-06-27", "close": 0.09733, "volume": 159483.0}, {"date": "2022-06-28", "close": 0.0924635, "volume": 213.0}, {"date": "2022-06-29", "close": 0.0924635, "volume": 51372.0}, {"date": "2022-06-30", "close": 0.0905169, "volume": 205379.0}, {"date": "2022-07-04", "close": 0.0934368, "volume": 3424.0}, {"date": "2022-07-05", "close": 0.09733, "volume": 45370.0}, {"date": "2022-07-06", "close": 0.107063, "volume": 5137.0}, {"date": "2022-07-07", "close": 0.107063, "volume": 15411.0}, {"date": "2022-07-08", "close": 0.116796, "volume": 13979.0}, {"date": "2022-07-11", "close": 0.116796, "volume": 8925.0}, {"date": "2022-07-12", "close": 0.136262, "volume": 66154.0}, {"date": "2022-07-14", "close": 0.136262, "volume": 23484.0}, {"date": "2022-07-15", "close": 0.145995, "volume": 16547.0}, {"date": "2022-07-18", "close": 0.1411285, "volume": 106187.0}, {"date": "2022-07-20", "close": 0.1411285, "volume": 10635.0}, {"date": "2022-07-27", "close": 0.136262, "volume": 7971.0}, {"date": "2022-08-01", "close": 0.1313955, "volume": 70990.0}, {"date": "2022-08-02", "close": 0.136262, "volume": 249298.0}, {"date": "2022-08-03", "close": 0.136262, "volume": 111094.0}, {"date": "2022-08-04", "close": 0.1313955, "volume": 30823.0}, {"date": "2022-08-08", "close": 0.1119295, "volume": 75179.0}, {"date": "2022-08-09", "close": 0.126529, "volume": 76122.0}, {"date": "2022-08-11", "close": 0.126529, "volume": 232636.0}, {"date": "2022-08-12", "close": 0.1411285, "volume": 6852.0}, {"date": "2022-08-15", "close": 0.14356175, "volume": 7425.0}, {"date": "2022-08-16", "close": 0.1411285, "volume": 6678.0}, {"date": "2022-08-17", "close": 0.136262, "volume": 63659.0}, {"date": "2022-08-18", "close": 0.1313955, "volume": 16499.0}, {"date": "2022-08-19", "close": 0.1605945, "volume": 45532.0}, {"date": "2022-08-22", "close": 0.136262, "volume": 3949.0}, {"date": "2022-08-23", "close": 0.155728, "volume": 60195.0}, {"date": "2022-08-24", "close": 0.145995, "volume": 20278.0}, {"date": "2022-08-26", "close": 0.145995, "volume": 157655.0}, {"date": "2022-08-29", "close": 0.155728, "volume": 17817.0}, {"date": "2022-08-30", "close": 0.165461, "volume": 120980.0}, {"date": "2022-08-31", "close": 0.1703275, "volume": 277245.0}, {"date": "2022-09-01", "close": 0.1800605, "volume": 861340.0}, {"date": "2022-09-02", "close": 0.2092595, "volume": 189185.0}, {"date": "2022-09-05", "close": 0.19466, "volume": 135011.0}, {"date": "2022-09-06", "close": 0.1995265, "volume": 360228.0}, {"date": "2022-09-07", "close": 0.2092595, "volume": 127944.0}, {"date": "2022-09-08", "close": 0.204393, "volume": 303185.0}, {"date": "2022-09-09", "close": 0.1800605, "volume": 444917.0}, {"date": "2022-09-12", "close": 0.184927, "volume": 465.0}, {"date": "2022-09-13", "close": 0.184927, "volume": 184405.0}, {"date": "2022-09-14", "close": 0.1800605, "volume": 109038.0}, {"date": "2022-09-15", "close": 0.1800605, "volume": 78208.0}, {"date": "2022-09-16", "close": 0.1897935, "volume": 61803.0}, {"date": "2022-09-19", "close": 0.184927, "volume": 4726.0}, {"date": "2022-09-20", "close": 0.19466, "volume": 118920.0}, {"date": "2022-09-21", "close": 0.204393, "volume": 100861.0}, {"date": "2022-09-23", "close": 0.204393, "volume": 97563.0}, {"date": "2022-09-26", "close": 0.4136525, "volume": 4852576.0}, {"date": "2022-09-27", "close": 0.5888465, "volume": 3805727.0}, {"date": "2022-09-28", "close": 0.5791135, "volume": 1610106.0}, {"date": "2022-09-29", "close": 0.642378, "volume": 1763108.0}, {"date": "2022-09-30", "close": 0.613179, "volume": 739383.0}, {"date": "2022-10-03", "close": 0.545048, "volume": 384350.0}, {"date": "2022-10-04", "close": 0.5207155, "volume": 817390.0}, {"date": "2022-10-05", "close": 0.535315, "volume": 697792.0}, {"date": "2022-10-06", "close": 0.661844, "volume": 1027017.0}, {"date": "2022-10-07", "close": 0.661844, "volume": 768881.0}, {"date": "2022-10-10", "close": 0.68131, "volume": 693386.0}, {"date": "2022-10-11", "close": 0.837038, "volume": 9341502.0}, {"date": "2022-10-12", "close": 0.827305, "volume": 3088696.0}, {"date": "2022-10-13", "close": 0.5109825, "volume": 5533397.0}, {"date": "2022-10-14", "close": 0.5693805, "volume": 2168502.0}, {"date": "2022-10-17", "close": 0.5109825, "volume": 1319750.0}, {"date": "2022-10-18", "close": 0.457451, "volume": 1067235.0}, {"date": "2022-10-19", "close": 0.457451, "volume": 628705.0}, {"date": "2022-10-20", "close": 0.447718, "volume": 175391.0}, {"date": "2022-10-21", "close": 0.447718, "volume": 60492.0}, {"date": "2022-10-24", "close": 0.515849, "volume": 532626.0}, {"date": "2022-10-25", "close": 0.5207155, "volume": 414249.0}, {"date": "2022-10-26", "close": 0.515849, "volume": 302443.0}, {"date": "2022-10-27", "close": 0.408786, "volume": 1131445.0}, {"date": "2022-10-28", "close": 0.350388, "volume": 623931.0}, {"date": "2022-10-31", "close": 0.350388, "volume": 413012.0}, {"date": "2022-11-01", "close": 0.360121, "volume": 199702.0}, {"date": "2022-11-02", "close": 0.369854, "volume": 213436.0}, {"date": "2022-11-03", "close": 0.3552545, "volume": 77370.0}, {"date": "2022-11-04", "close": 0.437985, "volume": 211626.0}, {"date": "2022-11-07", "close": 0.4817835, "volume": 424353.0}, {"date": "2022-11-08", "close": 0.476917, "volume": 87291.0}, {"date": "2022-11-09", "close": 0.4623175, "volume": 36242.0}, {"date": "2022-11-14", "close": 0.379587, "volume": 501941.0}, {"date": "2022-11-15", "close": 0.3552545, "volume": 147366.0}, {"date": "2022-11-16", "close": 0.3552545, "volume": 52712.0}, {"date": "2022-11-17", "close": 0.3649875, "volume": 78905.0}, {"date": "2022-11-18", "close": 0.350388, "volume": 511913.0}, {"date": "2022-11-21", "close": 0.321189, "volume": 263166.0}, {"date": "2022-11-22", "close": 0.3065895, "volume": 427052.0}, {"date": "2022-11-23", "close": 0.29199, "volume": 804115.0}, {"date": "2022-11-24", "close": 0.2871235, "volume": 227725.0}, {"date": "2022-11-25", "close": 0.2676575, "volume": 122870.0}, {"date": "2022-11-28", "close": 0.262791, "volume": 129720.0}, {"date": "2022-11-29", "close": 0.2676575, "volume": 90695.0}, {"date": "2022-11-30", "close": 0.2579245, "volume": 131251.0}, {"date": "2022-12-01", "close": 0.282257, "volume": 34093.0}, {"date": "2022-12-02", "close": 0.19466, "volume": 3300931.0}, {"date": "2022-12-05", "close": 0.184927, "volume": 426167.0}, {"date": "2022-12-06", "close": 0.1897935, "volume": 225952.0}, {"date": "2022-12-07", "close": 0.1897935, "volume": 247975.0}, {"date": "2022-12-08", "close": 0.19466, "volume": 305502.0}, {"date": "2022-12-09", "close": 0.19466, "volume": 120641.0}, {"date": "2022-12-12", "close": 0.184927, "volume": 100565.0}, {"date": "2022-12-13", "close": 0.184927, "volume": 229980.0}, {"date": "2022-12-14", "close": 0.175194, "volume": 122544.0}, {"date": "2022-12-15", "close": 0.184927, "volume": 46214.0}, {"date": "2022-12-16", "close": 0.175194, "volume": 14924.0}, {"date": "2022-12-19", "close": 0.165461, "volume": 445680.0}, {"date": "2022-12-20", "close": 0.1605945, "volume": 91789.0}, {"date": "2022-12-21", "close": 0.155728, "volume": 141915.0}, {"date": "2022-12-22", "close": 0.1508615, "volume": 263529.0}, {"date": "2022-12-23", "close": 0.1508615, "volume": 63515.0}, {"date": "2022-12-28", "close": 0.1508615, "volume": 81111.0}, {"date": "2022-12-29", "close": 0.1508615, "volume": 51372.0}, {"date": "2022-12-30", "close": 0.1508615, "volume": 1953.0}, {"date": "2023-01-04", "close": 0.1605945, "volume": 35177.0}, {"date": "2023-01-05", "close": 0.155728, "volume": 20549.0}, {"date": "2023-01-06", "close": 0.1703275, "volume": 16387.0}, {"date": "2023-01-09", "close": 0.1605945, "volume": 118284.0}, {"date": "2023-01-10", "close": 0.1605945, "volume": 37150.0}, {"date": "2023-01-11", "close": 0.1605945, "volume": 55080.0}, {"date": "2023-01-12", "close": 0.155728, "volume": 14384.0}, {"date": "2023-01-13", "close": 0.155728, "volume": 36313.0}, {"date": "2023-01-16", "close": 0.1508615, "volume": 510394.0}, {"date": "2023-01-17", "close": 0.1508615, "volume": 211840.0}, {"date": "2023-01-18", "close": 0.145995, "volume": 20158.0}, {"date": "2023-01-19", "close": 0.145995, "volume": 3541.0}, {"date": "2023-01-20", "close": 0.145995, "volume": 12843.0}, {"date": "2023-01-23", "close": 0.155728, "volume": 118905.0}, {"date": "2023-01-25", "close": 0.1703275, "volume": 15411.0}, {"date": "2023-01-27", "close": 0.175194, "volume": 396010.0}, {"date": "2023-01-30", "close": 0.175194, "volume": 49131.0}, {"date": "2023-01-31", "close": 0.165461, "volume": 25758.0}, {"date": "2023-02-01", "close": 0.165461, "volume": 41804.0}, {"date": "2023-02-02", "close": 0.165461, "volume": 62358.0}, {"date": "2023-02-03", "close": 0.155728, "volume": 70201.0}, {"date": "2023-02-06", "close": 0.155728, "volume": 61910.0}, {"date": "2023-02-07", "close": 0.155728, "volume": 80394.0}, {"date": "2023-02-08", "close": 0.155728, "volume": 48682.0}, {"date": "2023-02-13", "close": 0.1508615, "volume": 17491.0}, {"date": "2023-02-14", "close": 0.145995, "volume": 34365.0}, {"date": "2023-02-15", "close": 0.155728, "volume": 38031.0}, {"date": "2023-02-17", "close": 0.1508615, "volume": 1354.0}, {"date": "2023-02-20", "close": 0.1508615, "volume": 124282.0}, {"date": "2023-02-21", "close": 0.1508615, "volume": 46729.0}, {"date": "2023-02-22", "close": 0.145995, "volume": 12163.0}, {"date": "2023-02-23", "close": 0.1216625, "volume": 405258.0}, {"date": "2023-02-24", "close": 0.1411285, "volume": 14070.0}, {"date": "2023-02-27", "close": 0.1313955, "volume": 18382.0}, {"date": "2023-02-28", "close": 0.1313955, "volume": 75356.0}, {"date": "2023-03-01", "close": 0.126529, "volume": 19388.0}, {"date": "2023-03-06", "close": 0.136262, "volume": 60512.0}, {"date": "2023-03-07", "close": 0.1313955, "volume": 128429.0}, {"date": "2023-03-08", "close": 0.1313955, "volume": 15411.0}, {"date": "2023-03-10", "close": 0.136262, "volume": 100643.0}, {"date": "2023-03-13", "close": 0.1216625, "volume": 88434.0}, {"date": "2023-03-14", "close": 0.1313955, "volume": 5292.0}, {"date": "2023-03-17", "close": 0.1313955, "volume": 40383.0}, {"date": "2023-03-20", "close": 0.1119295, "volume": 96547.0}, {"date": "2023-03-21", "close": 0.116796, "volume": 13705.0}, {"date": "2023-03-22", "close": 0.116796, "volume": 9874.0}, {"date": "2023-03-23", "close": 0.116796, "volume": 2723.0}, {"date": "2023-03-24", "close": 0.1313955, "volume": 19521.0}, {"date": "2023-03-27", "close": 0.1313955, "volume": 25686.0}, {"date": "2023-03-30", "close": 0.1119295, "volume": 141914.0}, {"date": "2023-03-31", "close": 0.1216625, "volume": 59979.0}, {"date": "2023-04-03", "close": 0.126529, "volume": 5882.0}, {"date": "2023-04-04", "close": 0.126529, "volume": 45248.0}, {"date": "2023-04-06", "close": 0.1119295, "volume": 54821.0}, {"date": "2023-04-11", "close": 0.126529, "volume": 92544.0}, {"date": "2023-04-12", "close": 0.1313955, "volume": 53426.0}, {"date": "2023-04-13", "close": 0.1605945, "volume": 681054.0}, {"date": "2023-04-14", "close": 0.1605945, "volume": 203763.0}, {"date": "2023-04-17", "close": 0.165461, "volume": 60224.0}, {"date": "2023-04-18", "close": 0.1703275, "volume": 24642.0}, {"date": "2023-04-19", "close": 0.165461, "volume": 26.0}, {"date": "2023-04-21", "close": 0.165461, "volume": 10531.0}, {"date": "2023-04-24", "close": 0.1411285, "volume": 34088.0}, {"date": "2023-04-28", "close": 0.126529, "volume": 32643.0}, {"date": "2023-05-02", "close": 0.126529, "volume": 25968.0}, {"date": "2023-05-03", "close": 0.1216625, "volume": 174752.0}, {"date": "2023-05-05", "close": 0.116796, "volume": 38766.0}, {"date": "2023-05-08", "close": 0.116796, "volume": 134865.0}, {"date": "2023-05-09", "close": 0.116796, "volume": 23117.0}, {"date": "2023-05-10", "close": 0.1119295, "volume": 251548.0}, {"date": "2023-05-11", "close": 0.126529, "volume": 222237.0}, {"date": "2023-05-12", "close": 0.1313955, "volume": 265269.0}, {"date": "2023-05-15", "close": 0.1216625, "volume": 49727.0}, {"date": "2023-05-17", "close": 0.1216625, "volume": 61733.0}, {"date": "2023-05-18", "close": 0.116796, "volume": 83058.0}, {"date": "2023-05-19", "close": 0.116796, "volume": 140816.0}, {"date": "2023-05-22", "close": 0.116796, "volume": 30009.0}, {"date": "2023-05-23", "close": 0.107063, "volume": 126517.0}, {"date": "2023-05-24", "close": 0.107063, "volume": 30823.0}, {"date": "2023-05-25", "close": 0.1119295, "volume": 116342.0}, {"date": "2023-05-26", "close": 0.1119295, "volume": 2673.0}, {"date": "2023-05-29", "close": 0.126529, "volume": 894.0}, {"date": "2023-05-30", "close": 0.116796, "volume": 5546.0}, {"date": "2023-05-31", "close": 0.107063, "volume": 146173.0}, {"date": "2023-06-01", "close": 0.1119295, "volume": 96667.0}, {"date": "2023-06-02", "close": 0.1119295, "volume": 98098.0}, {"date": "2023-06-05", "close": 0.1119295, "volume": 153835.0}, {"date": "2023-06-06", "close": 0.09733, "volume": 607328.0}, {"date": "2023-06-07", "close": 0.0963567, "volume": 93057.0}, {"date": "2023-06-08", "close": 0.0944101, "volume": 27156.0}, {"date": "2023-06-09", "close": 0.09733, "volume": 20612.0}, {"date": "2023-06-13", "close": 0.1021965, "volume": 32224.0}, {"date": "2023-06-14", "close": 0.1021965, "volume": 13564.0}, {"date": "2023-06-16", "close": 0.09733, "volume": 69454.0}, {"date": "2023-06-19", "close": 0.0953834, "volume": 182606.0}, {"date": "2023-06-20", "close": 0.0934368, "volume": 170148.0}, {"date": "2023-06-21", "close": 0.0924635, "volume": 693916.0}, {"date": "2023-06-22", "close": 0.0905169, "volume": 263023.0}, {"date": "2023-06-23", "close": 0.087597, "volume": 66370.0}, {"date": "2023-06-26", "close": 0.087597, "volume": 165135.0}, {"date": "2023-06-27", "close": 0.0846771, "volume": 124528.0}, {"date": "2023-06-28", "close": 0.0856504, "volume": 45239.0}, {"date": "2023-06-29", "close": 0.0837038, "volume": 241928.0}, {"date": "2023-06-30", "close": 0.0885703, "volume": 284052.0}, {"date": "2023-07-03", "close": 0.0924635, "volume": 48755.0}, {"date": "2023-07-04", "close": 0.0895436, "volume": 10496.0}, {"date": "2023-07-05", "close": 0.0924635, "volume": 22382.0}, {"date": "2023-07-06", "close": 0.0924635, "volume": 128212.0}, {"date": "2023-07-10", "close": 0.087597, "volume": 111047.0}, {"date": "2023-07-12", "close": 0.087597, "volume": 3082.0}, {"date": "2023-07-13", "close": 0.0856504, "volume": 20819.0}, {"date": "2023-07-14", "close": 0.0856504, "volume": 142460.0}, {"date": "2023-07-17", "close": 0.0885703, "volume": 17195.0}, {"date": "2023-07-18", "close": 0.0846771, "volume": 69407.0}, {"date": "2023-07-19", "close": 0.0827305, "volume": 92469.0}, {"date": "2023-07-21", "close": 0.0885703, "volume": 33833.0}, {"date": "2023-07-25", "close": 0.0827305, "volume": 141452.0}, {"date": "2023-07-26", "close": 0.0827305, "volume": 35601.0}, {"date": "2023-07-28", "close": 0.0827305, "volume": 30823.0}, {"date": "2023-07-31", "close": 0.077864, "volume": 60645.0}, {"date": "2023-08-01", "close": 0.077864, "volume": 15411.0}, {"date": "2023-08-04", "close": 0.077864, "volume": 133566.0}, {"date": "2023-08-07", "close": 0.077864, "volume": 12060.0}, {"date": "2023-08-08", "close": 0.077864, "volume": 6421.0}, {"date": "2023-08-09", "close": 0.077864, "volume": 222425.0}, {"date": "2023-08-11", "close": 0.077864, "volume": 4329.0}, {"date": "2023-08-14", "close": 0.077864, "volume": 27958.0}, {"date": "2023-08-16", "close": 0.077864, "volume": 50545.0}, {"date": "2023-08-18", "close": 0.077864, "volume": 13670.0}, {"date": "2023-08-22", "close": 0.077864, "volume": 353126.0}, {"date": "2023-08-24", "close": 0.0729975, "volume": 132547.0}, {"date": "2023-08-25", "close": 0.077864, "volume": 39749.0}, {"date": "2023-08-30", "close": 0.077864, "volume": 121364.0}, {"date": "2023-08-31", "close": 0.077864, "volume": 70233.0}, {"date": "2023-09-01", "close": 0.0749441, "volume": 217347.0}, {"date": "2023-09-04", "close": 0.0729975, "volume": 21102.0}, {"date": "2023-09-05", "close": 0.068131, "volume": 13630.0}, {"date": "2023-09-07", "close": 0.0652111, "volume": 100930.0}, {"date": "2023-09-08", "close": 0.0652111, "volume": 100175.0}, {"date": "2023-09-11", "close": 0.0632645, "volume": 143841.0}, {"date": "2023-09-12", "close": 0.068131, "volume": 67919.0}, {"date": "2023-09-13", "close": 0.0632645, "volume": 38388.0}, {"date": "2023-09-14", "close": 0.0632645, "volume": 258569.0}, {"date": "2023-09-15", "close": 0.068131, "volume": 70474.0}, {"date": "2023-09-18", "close": 0.0671577, "volume": 8289.0}, {"date": "2023-09-26", "close": 0.0613179, "volume": 2093.0}, {"date": "2023-09-27", "close": 0.058398, "volume": 5742.0}, {"date": "2023-09-29", "close": 0.0613179, "volume": 4249.0}, {"date": "2023-10-04", "close": 0.058398, "volume": 104798.0}, {"date": "2023-10-10", "close": 0.0564514, "volume": 10274.0}, {"date": "2023-10-12", "close": 0.0603446, "volume": 33143.0}, {"date": "2023-10-13", "close": 0.0554781, "volume": 26859.0}, {"date": "2023-10-16", "close": 0.0554781, "volume": 12329.0}, {"date": "2023-10-17", "close": 0.0564514, "volume": 8219.0}, {"date": "2023-10-30", "close": 0.0593713, "volume": 15383.0}, {"date": "2023-10-31", "close": 0.0603446, "volume": 16571.0}, {"date": "2023-11-01", "close": 0.0554781, "volume": 146041.0}, {"date": "2023-11-02", "close": 0.0622912, "volume": 52741.0}, {"date": "2023-11-03", "close": 0.0729975, "volume": 374007.0}, {"date": "2023-11-06", "close": 0.0729975, "volume": 135360.0}, {"date": "2023-11-07", "close": 0.068131, "volume": 68838.0}, {"date": "2023-11-10", "close": 0.0554781, "volume": 511813.0}, {"date": "2023-11-14", "close": 0.0554781, "volume": 57.0}, {"date": "2023-11-15", "close": 0.0564514, "volume": 80910.0}, {"date": "2023-11-17", "close": 0.0554781, "volume": 65756.0}, {"date": "2023-11-21", "close": 0.0564514, "volume": 8219.0}, {"date": "2023-11-22", "close": 0.0535315, "volume": 836920.0}, {"date": "2023-11-23", "close": 0.0535315, "volume": 171580.0}, {"date": "2023-11-28", "close": 0.0554781, "volume": 8922.0}, {"date": "2023-11-29", "close": 0.058398, "volume": 23888.0}, {"date": "2023-11-30", "close": 0.0564514, "volume": 12072.0}, {"date": "2023-12-01", "close": 0.0554781, "volume": 51372.0}, {"date": "2023-12-04", "close": 0.0554781, "volume": 2312.0}, {"date": "2023-12-08", "close": 0.0545048, "volume": 46234.0}, {"date": "2023-12-11", "close": 0.0545048, "volume": 41448.0}, {"date": "2023-12-12", "close": 0.0525582, "volume": 103863.0}, {"date": "2023-12-13", "close": 0.0515849, "volume": 23249.0}, {"date": "2023-12-14", "close": 0.0506116, "volume": 14611.0}, {"date": "2023-12-15", "close": 0.048665, "volume": 587674.0}, {"date": "2023-12-18", "close": 0.0496383, "volume": 84582.0}, {"date": "2023-12-19", "close": 0.048665, "volume": 111971.0}, {"date": "2023-12-20", "close": 0.0496383, "volume": 30141.0}, {"date": "2023-12-21", "close": 0.0496383, "volume": 118.0}, {"date": "2023-12-22", "close": 0.0476917, "volume": 77753.0}, {"date": "2023-12-27", "close": 0.0476917, "volume": 4520.0}, {"date": "2023-12-28", "close": 0.048665, "volume": 10274.0}, {"date": "2023-12-29", "close": 0.048665, "volume": 21245.0}, {"date": "2024-01-02", "close": 0.0457451, "volume": 112251.0}, {"date": "2024-01-03", "close": 0.0437985, "volume": 226253.0}, {"date": "2024-01-04", "close": 0.0437985, "volume": 46976.0}, {"date": "2024-01-09", "close": 0.0428252, "volume": 5707.0}, {"date": "2024-01-11", "close": 0.0428252, "volume": 11811.0}, {"date": "2024-01-12", "close": 0.0399053, "volume": 207338.0}, {"date": "2024-01-16", "close": 0.0408786, "volume": 28665.0}, {"date": "2024-01-17", "close": 0.038932, "volume": 89743.0}, {"date": "2024-01-19", "close": 0.0360121, "volume": 22345.0}, {"date": "2024-01-22", "close": 0.0379587, "volume": 253680.0}, {"date": "2024-01-23", "close": 0.0379587, "volume": 249576.0}, {"date": "2024-01-29", "close": 0.0399053, "volume": 51372.0}, {"date": "2024-01-31", "close": 0.0408786, "volume": 106339.0}, {"date": "2024-02-01", "close": 0.0408786, "volume": 94461.0}, {"date": "2024-02-02", "close": 0.0447718, "volume": 362976.0}, {"date": "2024-02-05", "close": 0.0408786, "volume": 106248.0}, {"date": "2024-02-06", "close": 0.0408786, "volume": 158821.0}, {"date": "2024-02-07", "close": 0.0379587, "volume": 71945.0}, {"date": "2024-02-08", "close": 0.0340655, "volume": 203631.0}, {"date": "2024-02-12", "close": 0.0301723, "volume": 712261.0}, {"date": "2024-02-13", "close": 0.0282257, "volume": 56235.0}, {"date": "2024-02-14", "close": 0.0301723, "volume": 20549.0}, {"date": "2024-02-15", "close": 0.0301723, "volume": 102048.0}, {"date": "2024-02-16", "close": 0.029199, "volume": 51372.0}, {"date": "2024-02-20", "close": 0.0272524, "volume": 27077.0}, {"date": "2024-02-21", "close": 0.0301723, "volume": 153246.0}, {"date": "2024-02-22", "close": 0.0330922, "volume": 51372.0}, {"date": "2024-02-23", "close": 0.0350388, "volume": 95770.0}, {"date": "2024-02-28", "close": 0.029199, "volume": 324222.0}, {"date": "2024-02-29", "close": 0.029199, "volume": 51424.0}, {"date": "2024-03-01", "close": 0.0321189, "volume": 145546.0}, {"date": "2024-03-04", "close": 0.029199, "volume": 48384.0}, {"date": "2024-03-12", "close": 0.0282257, "volume": 16172.0}, {"date": "2024-03-13", "close": 0.029199, "volume": 97974.0}, {"date": "2024-03-18", "close": 0.0311456, "volume": 244993.0}, {"date": "2024-03-20", "close": 0.0321189, "volume": 137025.0}, {"date": "2024-03-21", "close": 0.0311456, "volume": 195212.0}, {"date": "2024-03-22", "close": 0.0340655, "volume": 22750.0}, {"date": "2024-03-26", "close": 0.0311456, "volume": 46515.0}, {"date": "2024-03-27", "close": 0.0311456, "volume": 48.0}, {"date": "2024-04-02", "close": 0.0311456, "volume": 4808.0}, {"date": "2024-04-03", "close": 0.0282257, "volume": 17273.0}, {"date": "2024-04-04", "close": 0.0282257, "volume": 2055.0}, {"date": "2024-04-05", "close": 0.0282257, "volume": 3767.0}, {"date": "2024-04-11", "close": 0.029199, "volume": 35080.0}, {"date": "2024-04-12", "close": 0.029199, "volume": 26058.0}, {"date": "2024-04-16", "close": 0.029199, "volume": 67811.0}, {"date": "2024-04-17", "close": 0.029199, "volume": 3082.0}, {"date": "2024-04-24", "close": 0.029199, "volume": 43105.0}, {"date": "2024-04-26", "close": 0.029199, "volume": 31291.0}, {"date": "2024-04-29", "close": 0.029199, "volume": 35369.0}, {"date": "2024-04-30", "close": 0.0282257, "volume": 24528.0}, {"date": "2024-05-02", "close": 0.0272524, "volume": 78619.0}, {"date": "2024-05-03", "close": 0.0272524, "volume": 2465.0}, {"date": "2024-05-06", "close": 0.0272524, "volume": 31014.0}, {"date": "2024-05-07", "close": 0.0262791, "volume": 176898.0}, {"date": "2024-05-09", "close": 0.0253058, "volume": 10274.0}, {"date": "2024-05-10", "close": 0.0243325, "volume": 118206.0}, {"date": "2024-05-20", "close": 0.028, "volume": 78206.0}, {"date": "2024-05-21", "close": 0.027, "volume": 184185.0}, {"date": "2024-05-22", "close": 0.024, "volume": 234897.0}, {"date": "2024-05-23", "close": 0.022, "volume": 1338962.0}, {"date": "2024-05-24", "close": 0.02, "volume": 604704.0}, {"date": "2024-05-27", "close": 0.023, "volume": 171332.0}, {"date": "2024-05-29", "close": 0.022, "volume": 230349.0}, {"date": "2024-05-30", "close": 0.027, "volume": 1322786.0}, {"date": "2024-06-03", "close": 0.024, "volume": 30879.0}, {"date": "2024-06-04", "close": 0.024, "volume": 30000.0}, {"date": "2024-06-05", "close": 0.023, "volume": 60508.0}, {"date": "2024-06-06", "close": 0.023, "volume": 197040.0}, {"date": "2024-06-07", "close": 0.023, "volume": 72196.0}, {"date": "2024-06-11", "close": 0.024, "volume": 43061.0}, {"date": "2024-06-12", "close": 0.024, "volume": 25000.0}, {"date": "2024-06-13", "close": 0.022, "volume": 556667.0}, {"date": "2024-06-17", "close": 0.027, "volume": 1099254.0}, {"date": "2024-06-19", "close": 0.025, "volume": 95000.0}, {"date": "2024-06-20", "close": 0.022, "volume": 130000.0}, {"date": "2024-06-21", "close": 0.022, "volume": 200.0}, {"date": "2024-06-24", "close": 0.022, "volume": 50000.0}, {"date": "2024-06-25", "close": 0.022, "volume": 22108.0}, {"date": "2024-06-26", "close": 0.022, "volume": 40000.0}, {"date": "2024-06-27", "close": 0.021, "volume": 26746.0}, {"date": "2024-06-28", "close": 0.021, "volume": 122088.0}, {"date": "2024-07-04", "close": 0.023, "volume": 70000.0}, {"date": "2024-07-08", "close": 0.022, "volume": 12500.0}, {"date": "2024-07-15", "close": 0.022, "volume": 7941.0}, {"date": "2024-07-16", "close": 0.022, "volume": 4602.0}, {"date": "2024-07-18", "close": 0.027, "volume": 1153870.0}, {"date": "2024-07-19", "close": 0.029, "volume": 34632.0}, {"date": "2024-07-23", "close": 0.028, "volume": 165517.0}, {"date": "2024-08-13", "close": 0.028, "volume": 45001.0}, {"date": "2024-08-14", "close": 0.028, "volume": 70200.0}, {"date": "2024-08-15", "close": 0.025, "volume": 10536.0}, {"date": "2024-08-16", "close": 0.025, "volume": 199.0}, {"date": "2024-08-20", "close": 0.024, "volume": 2250.0}, {"date": "2024-08-21", "close": 0.047, "volume": 27927876.0}, {"date": "2024-08-22", "close": 0.045, "volume": 853435.0}, {"date": "2024-08-23", "close": 0.044, "volume": 4576562.0}, {"date": "2024-08-26", "close": 0.041, "volume": 2103488.0}, {"date": "2024-08-27", "close": 0.034, "volume": 2158117.0}, {"date": "2024-08-28", "close": 0.035, "volume": 750631.0}, {"date": "2024-08-29", "close": 0.038, "volume": 368590.0}, {"date": "2024-08-30", "close": 0.039, "volume": 433304.0}, {"date": "2024-09-02", "close": 0.039, "volume": 421444.0}, {"date": "2024-09-03", "close": 0.037, "volume": 126189.0}, {"date": "2024-09-04", "close": 0.034, "volume": 643385.0}, {"date": "2024-09-05", "close": 0.036, "volume": 243539.0}, {"date": "2024-09-06", "close": 0.034, "volume": 173548.0}, {"date": "2024-09-09", "close": 0.034, "volume": 1033007.0}, {"date": "2024-09-10", "close": 0.033, "volume": 44544.0}, {"date": "2024-09-12", "close": 0.034, "volume": 100000.0}, {"date": "2024-09-13", "close": 0.035, "volume": 16091.0}, {"date": "2024-09-16", "close": 0.033, "volume": 399635.0}, {"date": "2024-09-17", "close": 0.033, "volume": 153227.0}, {"date": "2024-09-18", "close": 0.035, "volume": 319176.0}, {"date": "2024-09-19", "close": 0.036, "volume": 547214.0}, {"date": "2024-09-20", "close": 0.036, "volume": 362028.0}, {"date": "2024-09-23", "close": 0.037, "volume": 85024.0}, {"date": "2024-09-24", "close": 0.035, "volume": 813507.0}, {"date": "2024-09-25", "close": 0.033, "volume": 77560.0}, {"date": "2024-09-26", "close": 0.034, "volume": 351386.0}, {"date": "2024-09-27", "close": 0.034, "volume": 264948.0}, {"date": "2024-09-30", "close": 0.033, "volume": 350339.0}, {"date": "2024-10-01", "close": 0.035, "volume": 110000.0}, {"date": "2024-10-03", "close": 0.034, "volume": 231471.0}, {"date": "2024-10-04", "close": 0.034, "volume": 91397.0}, {"date": "2024-10-07", "close": 0.033, "volume": 238902.0}, {"date": "2024-10-08", "close": 0.033, "volume": 661395.0}, {"date": "2024-10-09", "close": 0.035, "volume": 163377.0}, {"date": "2024-10-10", "close": 0.036, "volume": 1239458.0}, {"date": "2024-10-11", "close": 0.034, "volume": 136052.0}, {"date": "2024-10-15", "close": 0.036, "volume": 555583.0}, {"date": "2024-10-17", "close": 0.033, "volume": 196800.0}, {"date": "2024-10-18", "close": 0.036, "volume": 29648.0}, {"date": "2024-10-21", "close": 0.036, "volume": 12379.0}, {"date": "2024-10-22", "close": 0.034, "volume": 383410.0}, {"date": "2024-10-23", "close": 0.04, "volume": 318528.0}, {"date": "2024-10-24", "close": 0.04, "volume": 25000.0}, {"date": "2024-10-25", "close": 0.035, "volume": 158422.0}, {"date": "2024-10-28", "close": 0.035, "volume": 118790.0}, {"date": "2024-10-29", "close": 0.035, "volume": 18520.0}, {"date": "2024-10-30", "close": 0.033, "volume": 20000.0}, {"date": "2024-10-31", "close": 0.034, "volume": 150000.0}, {"date": "2024-11-01", "close": 0.038, "volume": 103563.0}, {"date": "2024-11-04", "close": 0.038, "volume": 21965.0}, {"date": "2024-11-06", "close": 0.038, "volume": 50000.0}, {"date": "2024-11-07", "close": 0.035, "volume": 500000.0}, {"date": "2024-11-08", "close": 0.034, "volume": 12657.0}, {"date": "2024-11-11", "close": 0.034, "volume": 43.0}, {"date": "2024-11-12", "close": 0.03, "volume": 167254.0}, {"date": "2024-11-13", "close": 0.03, "volume": 7746.0}, {"date": "2024-11-14", "close": 0.03, "volume": 25111.0}, {"date": "2024-11-15", "close": 0.034, "volume": 65000.0}, {"date": "2024-11-20", "close": 0.03, "volume": 50145.0}, {"date": "2024-11-21", "close": 0.03, "volume": 98055.0}, {"date": "2024-11-22", "close": 0.034, "volume": 60000.0}, {"date": "2024-11-25", "close": 0.03, "volume": 20278.0}, {"date": "2024-11-27", "close": 0.03, "volume": 76588.0}, {"date": "2024-12-10", "close": 0.03, "volume": 81374.0}, {"date": "2024-12-11", "close": 0.029, "volume": 34482.0}, {"date": "2024-12-12", "close": 0.032, "volume": 6324645.0}, {"date": "2024-12-13", "close": 0.034, "volume": 356372.0}, {"date": "2024-12-16", "close": 0.034, "volume": 849271.0}, {"date": "2024-12-17", "close": 0.035, "volume": 204354.0}, {"date": "2024-12-18", "close": 0.034, "volume": 1086750.0}, {"date": "2024-12-27", "close": 0.035, "volume": 118799.0}, {"date": "2025-01-02", "close": 0.034, "volume": 70000.0}, {"date": "2025-01-03", "close": 0.037, "volume": 198571.0}, {"date": "2025-01-06", "close": 0.036, "volume": 33975.0}, {"date": "2025-01-07", "close": 0.037, "volume": 217853.0}, {"date": "2025-01-08", "close": 0.037, "volume": 71336.0}, {"date": "2025-01-09", "close": 0.037, "volume": 88754.0}, {"date": "2025-01-10", "close": 0.033, "volume": 678487.0}, {"date": "2025-01-15", "close": 0.033, "volume": 12116.0}, {"date": "2025-01-21", "close": 0.039, "volume": 1597965.0}, {"date": "2025-01-22", "close": 0.034, "volume": 643531.0}, {"date": "2025-01-24", "close": 0.036, "volume": 228025.0}, {"date": "2025-01-28", "close": 0.038, "volume": 11209.0}, {"date": "2025-01-29", "close": 0.039, "volume": 203205.0}, {"date": "2025-01-30", "close": 0.035, "volume": 137948.0}, {"date": "2025-01-31", "close": 0.037, "volume": 110000.0}, {"date": "2025-02-03", "close": 0.037, "volume": 121605.0}, {"date": "2025-02-05", "close": 0.037, "volume": 370610.0}, {"date": "2025-02-06", "close": 0.037, "volume": 21265.0}, {"date": "2025-02-07", "close": 0.043, "volume": 934907.0}, {"date": "2025-02-10", "close": 0.043, "volume": 381458.0}, {"date": "2025-02-11", "close": 0.043, "volume": 895189.0}, {"date": "2025-02-12", "close": 0.045, "volume": 537634.0}, {"date": "2025-02-13", "close": 0.033, "volume": 1426551.0}, {"date": "2025-02-14", "close": 0.033, "volume": 630523.0}, {"date": "2025-02-17", "close": 0.032, "volume": 606206.0}, {"date": "2025-02-18", "close": 0.032, "volume": 13000.0}, {"date": "2025-02-19", "close": 0.036, "volume": 54054.0}, {"date": "2025-02-20", "close": 0.035, "volume": 7000.0}, {"date": "2025-02-21", "close": 0.032, "volume": 38065.0}, {"date": "2025-02-24", "close": 0.032, "volume": 134250.0}, {"date": "2025-02-25", "close": 0.031, "volume": 10450.0}, {"date": "2025-02-26", "close": 0.034, "volume": 9000.0}, {"date": "2025-02-27", "close": 0.031, "volume": 69780.0}, {"date": "2025-03-03", "close": 0.031, "volume": 315678.0}, {"date": "2025-03-04", "close": 0.03, "volume": 321653.0}, {"date": "2025-03-05", "close": 0.03, "volume": 85741.0}, {"date": "2025-03-11", "close": 0.026, "volume": 179000.0}, {"date": "2025-03-13", "close": 0.027, "volume": 266899.0}, {"date": "2025-03-14", "close": 0.028, "volume": 300000.0}, {"date": "2025-03-17", "close": 0.031, "volume": 225000.0}, {"date": "2025-03-18", "close": 0.031, "volume": 55000.0}, {"date": "2025-03-20", "close": 0.028, "volume": 53000.0}, {"date": "2025-03-24", "close": 0.024, "volume": 8977.0}, {"date": "2025-03-25", "close": 0.025, "volume": 490000.0}, {"date": "2025-03-26", "close": 0.025, "volume": 10000.0}, {"date": "2025-03-27", "close": 0.025, "volume": 16000.0}, {"date": "2025-03-28", "close": 0.025, "volume": 3847.0}, {"date": "2025-03-31", "close": 0.026, "volume": 41130.0}, {"date": "2025-04-02", "close": 0.028, "volume": 225577.0}, {"date": "2025-04-04", "close": 0.024, "volume": 500000.0}, {"date": "2025-04-07", "close": 0.022, "volume": 11789.0}, {"date": "2025-04-08", "close": 0.025, "volume": 30000.0}, {"date": "2025-04-09", "close": 0.025, "volume": 44211.0}, {"date": "2025-04-10", "close": 0.021, "volume": 122659.0}, {"date": "2025-04-11", "close": 0.022, "volume": 465247.0}, {"date": "2025-04-14", "close": 0.023, "volume": 150000.0}, {"date": "2025-04-15", "close": 0.023, "volume": 174062.0}, {"date": "2025-04-16", "close": 0.022, "volume": 50359.0}, {"date": "2025-04-17", "close": 0.023, "volume": 87007.0}, {"date": "2025-04-22", "close": 0.022, "volume": 84649.0}, {"date": "2025-04-23", "close": 0.022, "volume": 1700.0}, {"date": "2025-04-24", "close": 0.024, "volume": 20000.0}, {"date": "2025-04-30", "close": 0.022, "volume": 45455.0}, {"date": "2025-05-01", "close": 0.022, "volume": 1000000.0}, {"date": "2025-05-02", "close": 0.024, "volume": 49085.0}, {"date": "2025-05-05", "close": 0.024, "volume": 4001.0}, {"date": "2025-05-06", "close": 0.024, "volume": 1.0}, {"date": "2025-05-07", "close": 0.025, "volume": 44167.0}, {"date": "2025-05-08", "close": 0.025, "volume": 1.0}, {"date": "2025-05-09", "close": 0.024, "volume": 1.0}, {"date": "2025-05-12", "close": 0.024, "volume": 1.0}, {"date": "2025-05-13", "close": 0.024, "volume": 100001.0}, {"date": "2025-05-14", "close": 0.022, "volume": 60001.0}, {"date": "2025-05-15", "close": 0.022, "volume": 30500.0}, {"date": "2025-05-19", "close": 0.022, "volume": 12195.0}, {"date": "2025-05-22", "close": 0.021, "volume": 127304.0}, {"date": "2025-05-26", "close": 0.021, "volume": 77640.0}, {"date": "2025-05-27", "close": 0.019, "volume": 131801.0}, {"date": "2025-05-28", "close": 0.018, "volume": 200000.0}, {"date": "2025-05-29", "close": 0.018, "volume": 65050.0}, {"date": "2025-05-30", "close": 0.018, "volume": 62810.0}, {"date": "2025-06-04", "close": 0.019, "volume": 100000.0}, {"date": "2025-06-05", "close": 0.019, "volume": 78311.0}, {"date": "2025-06-06", "close": 0.019, "volume": 232300.0}, {"date": "2025-06-10", "close": 0.018, "volume": 87108.0}, {"date": "2025-06-11", "close": 0.018, "volume": 150000.0}, {"date": "2025-06-12", "close": 0.018, "volume": 17026.0}, {"date": "2025-06-13", "close": 0.017, "volume": 456259.0}, {"date": "2025-06-16", "close": 0.017, "volume": 533200.0}, {"date": "2025-06-17", "close": 0.019, "volume": 430155.0}, {"date": "2025-06-18", "close": 0.018, "volume": 126582.0}, {"date": "2025-06-19", "close": 0.019, "volume": 197388.0}, {"date": "2025-06-20", "close": 0.017, "volume": 22000.0}, {"date": "2025-06-23", "close": 0.017, "volume": 8004.0}, {"date": "2025-06-25", "close": 0.017, "volume": 147468.0}, {"date": "2025-06-26", "close": 0.017, "volume": 103057.0}, {"date": "2025-06-27", "close": 0.018, "volume": 141896.0}, {"date": "2025-06-30", "close": 0.017, "volume": 55494.0}, {"date": "2025-07-01", "close": 0.019, "volume": 250000.0}, {"date": "2025-07-02", "close": 0.02, "volume": 180000.0}, {"date": "2025-07-03", "close": 0.02, "volume": 3500.0}, {"date": "2025-07-07", "close": 0.018, "volume": 87348.0}, {"date": "2025-07-08", "close": 0.018, "volume": 12652.0}, {"date": "2025-07-11", "close": 0.017, "volume": 178032.0}, {"date": "2025-07-14", "close": 0.018, "volume": 277776.0}, {"date": "2025-07-15", "close": 0.018, "volume": 24050.0}, {"date": "2025-07-16", "close": 0.018, "volume": 105000.0}, {"date": "2025-07-17", "close": 0.018, "volume": 523415.0}, {"date": "2025-07-18", "close": 0.019, "volume": 405231.0}, {"date": "2025-07-21", "close": 0.019, "volume": 149855.0}, {"date": "2025-07-23", "close": 0.019, "volume": 110530.0}, {"date": "2025-07-24", "close": 0.019, "volume": 44732.0}, {"date": "2025-07-31", "close": 0.017, "volume": 533105.0}, {"date": "2025-08-01", "close": 0.016, "volume": 250000.0}, {"date": "2025-08-13", "close": 0.017, "volume": 37735.0}, {"date": "2025-08-18", "close": 0.017, "volume": 94680.0}, {"date": "2025-08-19", "close": 0.018, "volume": 130004.0}, {"date": "2025-08-25", "close": 0.018, "volume": 55500.0}, {"date": "2025-08-26", "close": 0.018, "volume": 168826.0}, {"date": "2025-08-27", "close": 0.018, "volume": 92501.0}, {"date": "2025-08-28", "close": 0.018, "volume": 217110.0}, {"date": "2025-08-29", "close": 0.019, "volume": 15000.0}, {"date": "2025-09-01", "close": 0.02, "volume": 154902.0}, {"date": "2025-09-03", "close": 0.02, "volume": 152488.0}, {"date": "2025-09-04", "close": 0.021, "volume": 25000.0}, {"date": "2025-09-08", "close": 0.021, "volume": 15000.0}, {"date": "2025-09-10", "close": 0.021, "volume": 43333.0}, {"date": "2025-09-11", "close": 0.02, "volume": 50000.0}, {"date": "2025-09-17", "close": 0.018, "volume": 51779.0}, {"date": "2025-09-22", "close": 0.02, "volume": 256826.0}, {"date": "2025-09-23", "close": 0.021, "volume": 262101.0}, {"date": "2025-09-24", "close": 0.021, "volume": 10000.0}, {"date": "2025-09-25", "close": 0.021, "volume": 25620.0}, {"date": "2025-09-26", "close": 0.024, "volume": 299980.0}, {"date": "2025-09-29", "close": 0.025, "volume": 469979.0}, {"date": "2025-09-30", "close": 0.027, "volume": 466772.0}, {"date": "2025-10-01", "close": 0.029, "volume": 40513.0}, {"date": "2025-10-02", "close": 0.032, "volume": 133548.0}, {"date": "2025-10-03", "close": 0.029, "volume": 57823.0}, {"date": "2025-10-06", "close": 0.03, "volume": 386675.0}, {"date": "2025-10-08", "close": 0.03, "volume": 2070963.0}, {"date": "2025-10-09", "close": 0.03, "volume": 885537.0}, {"date": "2025-10-10", "close": 0.03, "volume": 325348.0}, {"date": "2025-10-13", "close": 0.033, "volume": 517664.0}, {"date": "2025-10-14", "close": 0.036, "volume": 304153.0}, {"date": "2025-10-15", "close": 0.036, "volume": 323842.0}, {"date": "2025-10-16", "close": 0.041, "volume": 905003.0}, {"date": "2025-10-17", "close": 0.04, "volume": 367888.0}, {"date": "2025-10-20", "close": 0.04, "volume": 106433.0}, {"date": "2025-10-21", "close": 0.047, "volume": 1033391.0}, {"date": "2025-10-22", "close": 0.043, "volume": 653667.0}, {"date": "2025-10-23", "close": 0.047, "volume": 713673.0}, {"date": "2025-10-24", "close": 0.045, "volume": 964588.0}, {"date": "2025-10-27", "close": 0.043, "volume": 232558.0}, {"date": "2025-10-28", "close": 0.042, "volume": 125000.0}, {"date": "2025-10-29", "close": 0.045, "volume": 230000.0}, {"date": "2025-10-30", "close": 0.04, "volume": 57011.0}, {"date": "2025-11-03", "close": 0.044, "volume": 193848.0}, {"date": "2025-11-04", "close": 0.043, "volume": 499556.0}, {"date": "2025-11-05", "close": 0.04, "volume": 398270.0}, {"date": "2025-11-06", "close": 0.04, "volume": 66072.0}, {"date": "2025-11-07", "close": 0.038, "volume": 333608.0}, {"date": "2025-11-10", "close": 0.04, "volume": 3546.0}, {"date": "2025-11-11", "close": 0.042, "volume": 67954.0}, {"date": "2025-11-12", "close": 0.04, "volume": 101987.0}, {"date": "2025-11-14", "close": 0.04, "volume": 12500.0}, {"date": "2025-11-17", "close": 0.04, "volume": 28442.0}, {"date": "2025-11-18", "close": 0.038, "volume": 27800.0}, {"date": "2025-11-19", "close": 0.041, "volume": 20000.0}, {"date": "2025-11-20", "close": 0.04, "volume": 100000.0}, {"date": "2025-11-21", "close": 0.039, "volume": 240239.0}, {"date": "2025-11-24", "close": 0.041, "volume": 124670.0}, {"date": "2025-12-01", "close": 0.037, "volume": 189818.0}, {"date": "2025-12-02", "close": 0.038, "volume": 316138.0}, {"date": "2025-12-03", "close": 0.038, "volume": 216842.0}, {"date": "2025-12-04", "close": 0.042, "volume": 68924.0}, {"date": "2025-12-12", "close": 0.037, "volume": 93330.0}, {"date": "2025-12-15", "close": 0.037, "volume": 110761.0}, {"date": "2025-12-16", "close": 0.039, "volume": 145155.0}, {"date": "2025-12-17", "close": 0.038, "volume": 12858.0}, {"date": "2025-12-18", "close": 0.037, "volume": 548849.0}, {"date": "2025-12-22", "close": 0.037, "volume": 1050.0}, {"date": "2025-12-23", "close": 0.041, "volume": 108164.0}, {"date": "2025-12-24", "close": 0.042, "volume": 105845.0}, {"date": "2025-12-29", "close": 0.04, "volume": 23340.0}, {"date": "2025-12-30", "close": 0.044, "volume": 257441.0}, {"date": "2025-12-31", "close": 0.043, "volume": 273598.0}, {"date": "2026-01-02", "close": 0.042, "volume": 289829.0}, {"date": "2026-01-05", "close": 0.043, "volume": 32523.0}, {"date": "2026-01-06", "close": 0.042, "volume": 109055.0}, {"date": "2026-01-07", "close": 0.042, "volume": 39651.0}, {"date": "2026-01-08", "close": 0.043, "volume": 591161.0}, {"date": "2026-01-09", "close": 0.042, "volume": 195000.0}, {"date": "2026-01-12", "close": 0.039, "volume": 152193.0}, {"date": "2026-01-13", "close": 0.041, "volume": 77963.0}, {"date": "2026-01-14", "close": 0.041, "volume": 9503.0}, {"date": "2026-01-15", "close": 0.039, "volume": 158000.0}, {"date": "2026-01-16", "close": 0.039, "volume": 503612.0}, {"date": "2026-01-19", "close": 0.041, "volume": 354087.0}, {"date": "2026-01-20", "close": 0.041, "volume": 2025.0}, {"date": "2026-01-21", "close": 0.044, "volume": 74768.0}, {"date": "2026-01-23", "close": 0.042, "volume": 21423.0}, {"date": "2026-01-27", "close": 0.04, "volume": 204823.0}, {"date": "2026-01-28", "close": 0.042, "volume": 403022.0}, {"date": "2026-01-29", "close": 0.042, "volume": 557863.0}, {"date": "2026-01-30", "close": 0.041, "volume": 250917.0}, {"date": "2026-02-02", "close": 0.038, "volume": 404671.0}, {"date": "2026-02-04", "close": 0.041, "volume": 527761.0}, {"date": "2026-02-05", "close": 0.041, "volume": 7368218.0}, {"date": "2026-02-06", "close": 0.041, "volume": 760415.0}, {"date": "2026-02-09", "close": 0.046, "volume": 1313730.0}, {"date": "2026-02-12", "close": 0.056, "volume": 5088726.0}, {"date": "2026-02-13", "close": 0.055, "volume": 500000.0}, {"date": "2026-02-16", "close": 0.058, "volume": 81296.0}, {"date": "2026-02-17", "close": 0.057, "volume": 8998.0}, {"date": "2026-02-18", "close": 0.057, "volume": 2.0}, {"date": "2026-02-19", "close": 0.055, "volume": 1795349.0}, {"date": "2026-02-20", "close": 0.055, "volume": 290736.0}, {"date": "2026-02-23", "close": 0.0555, "volume": 615595.0}, {"date": "2026-02-26", "close": 0.054, "volume": 37037.0}, {"date": "2026-02-27", "close": 0.052, "volume": 5531.0}, {"date": "2026-03-02", "close": 0.047, "volume": 534316.0}, {"date": "2026-03-03", "close": 0.05, "volume": 72004.0}, {"date": "2026-03-04", "close": 0.055, "volume": 944231.0}, {"date": "2026-03-05", "close": 0.054, "volume": 151927.0}, {"date": "2026-03-06", "close": 0.055, "volume": 54.0}, {"date": "2026-03-09", "close": 0.05, "volume": 571984.0}, {"date": "2026-03-10", "close": 0.05, "volume": 10000.0}, {"date": "2026-03-11", "close": 0.054, "volume": 207455.0}, {"date": "2026-03-16", "close": 0.05, "volume": 304401.0}, {"date": "2026-03-17", "close": 0.048, "volume": 211589.0}, {"date": "2026-03-18", "close": 0.05, "volume": 490835.0}, {"date": "2026-03-19", "close": 0.048, "volume": 276242.0}, {"date": "2026-03-20", "close": 0.047, "volume": 112807.0}, {"date": "2026-03-23", "close": 0.048, "volume": 94844.0}, {"date": "2026-03-24", "close": 0.048, "volume": 10000.0}, {"date": "2026-03-25", "close": 0.047, "volume": 125796.0}, {"date": "2026-03-30", "close": 0.042, "volume": 99820.0}, {"date": "2026-03-31", "close": 0.046, "volume": 40400.0}, {"date": "2026-04-01", "close": 0.046, "volume": 96902.0}, {"date": "2026-04-02", "close": 0.047, "volume": 63.0}, {"date": "2026-04-10", "close": 0.044, "volume": 13118.0}, {"date": "2026-04-13", "close": 0.047, "volume": 486260.0}, {"date": "2026-04-14", "close": 0.05, "volume": 426990.0}, {"date": "2026-04-15", "close": 0.05, "volume": 273572.0}, {"date": "2026-04-16", "close": 0.05, "volume": 3000022.0}, {"date": "2026-04-17", "close": 0.052, "volume": 6523.0}, {"date": "2026-04-22", "close": 0.049, "volume": 4994.0}, {"date": "2026-04-23", "close": 0.052, "volume": 1042.0}, {"date": "2026-04-24", "close": 0.052, "volume": 63107.0}, {"date": "2026-04-27", "close": 0.052, "volume": 297093.0}, {"date": "2026-04-28", "close": 0.051, "volume": 198638.0}, {"date": "2026-04-29", "close": 0.05, "volume": 568341.0}, {"date": "2026-04-30", "close": 0.048, "volume": 50000.0}, {"date": "2026-05-01", "close": 0.048, "volume": 200.0}, {"date": "2026-05-06", "close": 0.048, "volume": 180.0}, {"date": "2026-05-08", "close": 0.048, "volume": 1000000.0}, {"date": "2026-05-11", "close": 0.05, "volume": 301050.0}, {"date": "2026-05-12", "close": 0.047, "volume": 464317.0}, {"date": "2026-05-13", "close": 0.05, "volume": 200000.0}, {"date": "2026-05-14", "close": 0.05, "volume": 2000000.0}, {"date": "2026-05-15", "close": 0.051, "volume": 193.0}, {"date": "2026-05-18", "close": 0.049, "volume": 652792.0}, {"date": "2026-05-19", "close": 0.05, "volume": 571005.0}, {"date": "2026-05-20", "close": 0.05, "volume": 653631.0}, {"date": "2026-05-21", "close": 0.05, "volume": 300286.0}, {"date": "2026-05-22", "close": 0.05, "volume": 825223.0}, {"date": "2026-05-25", "close": 0.049, "volume": 225228.0}, {"date": "2026-05-26", "close": 0.05, "volume": 446018.0}, {"date": "2026-05-27", "close": 0.05, "volume": 723684.0}, {"date": "2026-05-28", "close": 0.05, "volume": 52529.0}, {"date": "2026-05-29", "close": 0.05, "volume": 200000.0}, {"date": "2026-06-01", "close": 0.05, "volume": 50000.0}, {"date": "2026-06-02", "close": 0.05, "volume": 280798.0}, {"date": "2026-06-04", "close": 0.05, "volume": 740568.0}, {"date": "2026-06-09", "close": 0.05, "volume": 877923.0}, {"date": "2026-06-10", "close": 0.05, "volume": 1105500.0}, {"date": "2026-06-11", "close": 0.049, "volume": 138131.0}, {"date": "2026-06-15", "close": 0.046, "volume": 711546.0}, {"date": "2026-06-17", "close": 0.05, "volume": 500000.0}, {"date": "2026-06-18", "close": 0.05, "volume": 67000.0}, {"date": "2026-06-19", "close": 0.052, "volume": 374234.0}, {"date": "2026-06-22", "close": 0.054, "volume": 99777.0}, {"date": "2026-06-24", "close": 0.052, "volume": 83107.0}, {"date": "2026-06-25", "close": 0.052, "volume": 276823.0}, {"date": "2026-06-26", "close": 0.05, "volume": 469256.0}, {"date": "2026-06-29", "close": 0.048, "volume": 11099.0}, {"date": "2026-06-30", "close": 0.046, "volume": 418082.0}, {"date": "2026-07-01", "close": 0.05, "volume": 298064.0}, {"date": "2026-07-06", "close": 0.046, "volume": 2705.0}, {"date": "2026-07-09", "close": 0.05, "volume": 2000062.0}, {"date": "2026-07-10", "close": 0.05, "volume": 527839.0}, {"date": "2026-07-14", "close": 0.047, "volume": 825340.0}, {"date": "2026-07-17", "close": 0.047, "volume": 80001.0}, {"date": "2026-07-21", "close": 0.05, "volume": 55393.0}, {"date": "2026-07-24", "close": 0.048, "volume": 40816.0}, {"date": "2026-07-27", "close": 0.05, "volume": 443089.0}, {"date": "2026-07-28", "close": 0.048, "volume": 3917822.0}, {"date": "2026-07-29", "close": 0.05, "volume": 500.0}, {"date": "2026-08-05", "close": 0.049, "volume": 311240.0}, {"date": "2026-08-10", "close": 0.048, "volume": 435779.0}, {"date": "2026-08-11", "close": 0.05, "volume": 30000.0}, {"date": "2026-08-14", "close": 0.049, "volume": 899.0}, {"date": "2026-08-17", "close": 0.05, "volume": 25000.0}, {"date": "2026-08-18", "close": 0.049, "volume": 804101.0}, {"date": "2026-08-19", "close": 0.047, "volume": 685319.0}, {"date": "2026-08-20", "close": 0.047, "volume": 42553.0}, {"date": "2026-08-21", "close": 0.047, "volume": 93560.0}, {"date": "2026-08-24", "close": 0.047, "volume": 117471.0}, {"date": "2026-08-25", "close": 0.045, "volume": 50000.0}, {"date": "2026-08-26", "close": 0.045, "volume": 950000.0}, {"date": "2026-08-27", "close": 0.045, "volume": 167734.0}, {"date": "2026-09-02", "close": 0.05, "volume": 35000.0}, {"date": "2026-09-03", "close": 0.048, "volume": 166966.0}, {"date": "2026-09-04", "close": 0.05, "volume": 15096.0}, {"date": "2026-09-07", "close": 0.05, "volume": 2000.0}], "refreshing": true}