{"ticker": "DYM", "overview": {"name": "Dynamic Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DYM", "has_prices": true, "as_of": "2026-09-04", "last": 0.54, "prev_close": 0.54, "change": 0.0, "change_pct": 0.0, "session_volume": 364.0, "vwap_5": 0.5313871577482165, "vwap_20": 0.47007783473343495, "vwap_60": 0.5043616205914232, "vwap_250": 0.4613511901579543, "high_52w": 0.67, "low_52w": 0.285, "avg_volume_20": 27789.65, "sessions": 400, "market_cap": {"value": 29387084.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136649", "src": "ASX", "ticker": "DYM", "cik": "", "company": "Dynamic Metals Limited", "company_raw": "Dynamic Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on DYM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136649", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81526}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Karen Wellman", "notice_type": "3Y", "direct_shares": 849734.0, "indirect_shares": 99338.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Serpentine Investment Trust of which Karen Wellman is a beneficiary", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106537-6A1332008", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aaron Maurer", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097716-6A1328471", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Mannolini", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-17", "source_url": "https://www.marketindex.com.au/asx/dym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Wellman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-17", "source_url": "https://www.marketindex.com.au/asx/dym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Dudfield", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-17", "source_url": "https://www.marketindex.com.au/asx/dym", "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": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132590-6A1342532", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/dym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/dym", "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/dym", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/dym", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/dym", "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": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/dym", "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": "2026-01-23", "source_url": "https://www.marketindex.com.au/asx/dym", "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": "2026-01-08", "source_url": "https://www.marketindex.com.au/asx/dym", "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": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/dym", "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": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/dym", "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": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/dym", "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": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/dym", "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": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/dym", "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": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/dym", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/dym", "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": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/dym", "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": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/dym", "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": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/dym", "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": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/dym", "needs_ocr": 0}], "directors": [{"name": "Aaron Maurer", "first_seen": "2026-06-05", "last_seen": "2026-06-05", "status": "current", "notices": 1}, {"name": "Karen Wellman", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "L Dudfield", "first_seen": "2023-01-17", "last_seen": "2023-01-17", "status": "past", "notices": 1}, {"name": "K Wellman", "first_seen": "2023-01-17", "last_seen": "2023-01-17", "status": "past", "notices": 1}, {"name": "J Mannolini", "first_seen": "2023-01-17", "last_seen": "2023-01-17", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-25", "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/2924-03152692-6A1351161"}, {"date": "2026-10-20", "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/2924-03150524-6A1350155"}, {"date": "2026-10-12", "form": "Progress Report", "title": "Soil Sampling Complete at Redross Gold Prospect", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147369-6A1348830"}, {"date": "2026-10-07", "form": "Progress Report", "title": "Fieldwork Underway Across Broader Widgiemooltha Gold Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145823-6A1348204"}, {"date": "2026-10-01", "form": "Asset Acquisition & Disposal", "title": "FAU to Acquire Lady Jane Project in the Ora Banda District", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143497-6A1347316"}], "performance": {"ticker": "DYM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-01-16", "close": 0.19, "volume": 879832.0}, {"date": "2023-01-17", "close": 0.18, "volume": 498130.0}, {"date": "2023-01-18", "close": 0.2, "volume": 365138.0}, {"date": "2023-01-19", "close": 0.19, "volume": 87844.0}, {"date": "2023-01-20", "close": 0.19, "volume": 198141.0}, {"date": "2023-01-23", "close": 0.19, "volume": 12806.0}, {"date": "2023-01-24", "close": 0.185, "volume": 71610.0}, {"date": "2023-01-25", "close": 0.185, "volume": 67986.0}, {"date": "2023-01-27", "close": 0.2, "volume": 230047.0}, {"date": "2023-01-30", "close": 0.205, "volume": 164634.0}, {"date": "2023-01-31", "close": 0.195, "volume": 108570.0}, {"date": "2023-02-01", "close": 0.2, "volume": 1000.0}, {"date": "2023-02-02", "close": 0.195, "volume": 14803.0}, {"date": "2023-02-03", "close": 0.195, "volume": 40261.0}, {"date": "2023-02-06", "close": 0.195, "volume": 219023.0}, {"date": "2023-02-07", "close": 0.185, "volume": 107027.0}, {"date": "2023-02-08", "close": 0.18, "volume": 568129.0}, {"date": "2023-02-09", "close": 0.18, "volume": 25000.0}, {"date": "2023-02-10", "close": 0.185, "volume": 335868.0}, {"date": "2023-02-13", "close": 0.18, "volume": 65000.0}, {"date": "2023-02-14", "close": 0.185, "volume": 6000.0}, {"date": "2023-02-15", "close": 0.175, "volume": 175960.0}, {"date": "2023-02-16", "close": 0.18, "volume": 68633.0}, {"date": "2023-02-17", "close": 0.175, "volume": 161975.0}, {"date": "2023-02-20", "close": 0.175, "volume": 12443.0}, {"date": "2023-02-21", "close": 0.175, "volume": 9741.0}, {"date": "2023-02-22", "close": 0.175, "volume": 51514.0}, {"date": "2023-02-23", "close": 0.165, "volume": 50000.0}, {"date": "2023-02-24", "close": 0.16, "volume": 167500.0}, {"date": "2023-02-28", "close": 0.16, "volume": 120015.0}, {"date": "2023-03-01", "close": 0.16, "volume": 79310.0}, {"date": "2023-03-06", "close": 0.165, "volume": 50000.0}, {"date": "2023-03-07", "close": 0.165, "volume": 11250.0}, {"date": "2023-03-08", "close": 0.15, "volume": 419336.0}, {"date": "2023-03-09", "close": 0.145, "volume": 227900.0}, {"date": "2023-03-10", "close": 0.155, "volume": 259081.0}, {"date": "2023-03-13", "close": 0.145, "volume": 90299.0}, {"date": "2023-03-14", "close": 0.14, "volume": 189710.0}, {"date": "2023-03-16", "close": 0.175, "volume": 13194324.0}, {"date": "2023-03-17", "close": 0.17, "volume": 1258336.0}, {"date": "2023-03-20", "close": 0.15, "volume": 632377.0}, {"date": "2023-03-21", "close": 0.16, "volume": 580863.0}, {"date": "2023-03-22", "close": 0.175, "volume": 187181.0}, {"date": "2023-03-23", "close": 0.18, "volume": 231570.0}, {"date": "2023-03-24", "close": 0.17, "volume": 169291.0}, {"date": "2023-03-27", "close": 0.16, "volume": 349136.0}, {"date": "2023-03-28", "close": 0.165, "volume": 119983.0}, {"date": "2023-03-29", "close": 0.17, "volume": 110378.0}, {"date": "2023-03-30", "close": 0.18, "volume": 97529.0}, {"date": "2023-03-31", "close": 0.185, "volume": 531201.0}, {"date": "2023-04-03", "close": 0.18, "volume": 86191.0}, {"date": "2023-04-04", "close": 0.185, "volume": 10000.0}, {"date": "2023-04-05", "close": 0.18, "volume": 207179.0}, {"date": "2023-04-06", "close": 0.19, "volume": 123144.0}, {"date": "2023-04-11", "close": 0.18, "volume": 297658.0}, {"date": "2023-04-12", "close": 0.185, "volume": 62909.0}, {"date": "2023-04-13", "close": 0.185, "volume": 47567.0}, {"date": "2023-04-14", "close": 0.18, "volume": 342962.0}, {"date": "2023-04-17", "close": 0.175, "volume": 110027.0}, {"date": "2023-04-18", "close": 0.175, "volume": 107000.0}, {"date": "2023-04-19", "close": 0.16, "volume": 318060.0}, {"date": "2023-04-20", "close": 0.165, "volume": 100808.0}, {"date": "2023-04-21", "close": 0.16, "volume": 286070.0}, {"date": "2023-04-24", "close": 0.175, "volume": 218455.0}, {"date": "2023-04-26", "close": 0.17, "volume": 153493.0}, {"date": "2023-04-27", "close": 0.18, "volume": 9000.0}, {"date": "2023-04-28", "close": 0.175, "volume": 139280.0}, {"date": "2023-05-01", "close": 0.165, "volume": 136556.0}, {"date": "2023-05-02", "close": 0.165, "volume": 319000.0}, {"date": "2023-05-03", "close": 0.1675, "volume": 31441.0}, {"date": "2023-05-04", "close": 0.165, "volume": 40517.0}, {"date": "2023-05-05", "close": 0.165, "volume": 35463.0}, {"date": "2023-05-08", "close": 0.175, "volume": 110002.0}, {"date": "2023-05-09", "close": 0.19, "volume": 449305.0}, {"date": "2023-05-10", "close": 0.225, "volume": 1724797.0}, {"date": "2023-05-11", "close": 0.215, "volume": 609488.0}, {"date": "2023-05-12", "close": 0.22, "volume": 275169.0}, {"date": "2023-05-15", "close": 0.22, "volume": 41870.0}, {"date": "2023-05-16", "close": 0.225, "volume": 191874.0}, {"date": "2023-05-17", "close": 0.21, "volume": 83564.0}, {"date": "2023-05-18", "close": 0.245, "volume": 134717.0}, {"date": "2023-05-19", "close": 0.23, "volume": 27555.0}, {"date": "2023-05-22", "close": 0.245, "volume": 526454.0}, {"date": "2023-05-23", "close": 0.26, "volume": 261470.0}, {"date": "2023-05-24", "close": 0.225, "volume": 321280.0}, {"date": "2023-05-25", "close": 0.235, "volume": 27500.0}, {"date": "2023-05-26", "close": 0.215, "volume": 192417.0}, {"date": "2023-05-29", "close": 0.23, "volume": 67828.0}, {"date": "2023-05-30", "close": 0.23, "volume": 167571.0}, {"date": "2023-05-31", "close": 0.235, "volume": 284559.0}, {"date": "2023-06-01", "close": 0.24, "volume": 193802.0}, {"date": "2023-06-02", "close": 0.27, "volume": 311424.0}, {"date": "2023-06-05", "close": 0.315, "volume": 1464278.0}, {"date": "2023-06-08", "close": 0.25, "volume": 1410862.0}, {"date": "2023-06-09", "close": 0.26, "volume": 104432.0}, {"date": "2023-06-13", "close": 0.26, "volume": 75011.0}, {"date": "2023-06-14", "close": 0.255, "volume": 153650.0}, {"date": "2023-06-15", "close": 0.25, "volume": 111515.0}, {"date": "2023-06-16", "close": 0.285, "volume": 296498.0}, {"date": "2023-06-19", "close": 0.285, "volume": 32778.0}, {"date": "2023-06-20", "close": 0.28, "volume": 166446.0}, {"date": "2023-06-21", "close": 0.275, "volume": 197861.0}, {"date": "2023-06-22", "close": 0.285, "volume": 413488.0}, {"date": "2023-06-23", "close": 0.3, "volume": 342162.0}, {"date": "2023-06-26", "close": 0.305, "volume": 181810.0}, {"date": "2023-06-27", "close": 0.325, "volume": 234257.0}, {"date": "2023-06-28", "close": 0.325, "volume": 409033.0}, {"date": "2023-06-29", "close": 0.295, "volume": 199166.0}, {"date": "2023-06-30", "close": 0.32, "volume": 80147.0}, {"date": "2023-07-03", "close": 0.295, "volume": 171681.0}, {"date": "2023-07-04", "close": 0.32, "volume": 1620651.0}, {"date": "2023-07-05", "close": 0.29, "volume": 1120405.0}, {"date": "2023-07-06", "close": 0.29, "volume": 43487.0}, {"date": "2023-07-07", "close": 0.3075, "volume": 217356.0}, {"date": "2023-07-10", "close": 0.3, "volume": 54833.0}, {"date": "2023-07-11", "close": 0.3, "volume": 81221.0}, {"date": "2023-07-12", "close": 0.3, "volume": 82.0}, {"date": "2023-07-13", "close": 0.285, "volume": 167560.0}, {"date": "2023-07-14", "close": 0.295, "volume": 4437.0}, {"date": "2023-07-17", "close": 0.3, "volume": 107612.0}, {"date": "2023-07-18", "close": 0.285, "volume": 94696.0}, {"date": "2023-07-19", "close": 0.285, "volume": 202728.0}, {"date": "2023-07-20", "close": 0.285, "volume": 605770.0}, {"date": "2023-07-21", "close": 0.28, "volume": 13000.0}, {"date": "2023-07-24", "close": 0.265, "volume": 17281.0}, {"date": "2023-07-25", "close": 0.255, "volume": 36470.0}, {"date": "2023-07-26", "close": 0.255, "volume": 9416.0}, {"date": "2023-07-27", "close": 0.22, "volume": 230233.0}, {"date": "2023-07-28", "close": 0.235, "volume": 6286.0}, {"date": "2023-08-02", "close": 0.235, "volume": 10640.0}, {"date": "2023-08-03", "close": 0.22, "volume": 228067.0}, {"date": "2023-08-04", "close": 0.235, "volume": 33433.0}, {"date": "2023-08-07", "close": 0.235, "volume": 10094.0}, {"date": "2023-08-08", "close": 0.25, "volume": 75817.0}, {"date": "2023-08-09", "close": 0.22, "volume": 120191.0}, {"date": "2023-08-10", "close": 0.21, "volume": 194040.0}, {"date": "2023-08-11", "close": 0.21, "volume": 219400.0}, {"date": "2023-08-14", "close": 0.22, "volume": 5000.0}, {"date": "2023-08-17", "close": 0.26, "volume": 116630.0}, {"date": "2023-08-18", "close": 0.28, "volume": 157591.0}, {"date": "2023-08-21", "close": 0.285, "volume": 197149.0}, {"date": "2023-08-22", "close": 0.28, "volume": 58746.0}, {"date": "2023-08-23", "close": 0.27, "volume": 191151.0}, {"date": "2023-08-24", "close": 0.27, "volume": 158370.0}, {"date": "2023-08-25", "close": 0.27, "volume": 161520.0}, {"date": "2023-08-28", "close": 0.27, "volume": 155012.0}, {"date": "2023-08-29", "close": 0.24, "volume": 232132.0}, {"date": "2023-08-30", "close": 0.225, "volume": 92070.0}, {"date": "2023-08-31", "close": 0.22, "volume": 90377.0}, {"date": "2023-09-01", "close": 0.23, "volume": 4407.0}, {"date": "2023-09-04", "close": 0.23, "volume": 3093.0}, {"date": "2023-09-06", "close": 0.23, "volume": 2173.0}, {"date": "2023-09-08", "close": 0.23, "volume": 50000.0}, {"date": "2023-09-11", "close": 0.23, "volume": 19690.0}, {"date": "2023-09-13", "close": 0.22, "volume": 13500.0}, {"date": "2023-09-14", "close": 0.24, "volume": 18000.0}, {"date": "2023-09-15", "close": 0.25, "volume": 15500.0}, {"date": "2023-09-18", "close": 0.25, "volume": 32000.0}, {"date": "2023-09-19", "close": 0.23, "volume": 75887.0}, {"date": "2023-09-20", "close": 0.21, "volume": 154456.0}, {"date": "2023-09-21", "close": 0.215, "volume": 2500.0}, {"date": "2023-09-26", "close": 0.205, "volume": 30579.0}, {"date": "2023-09-27", "close": 0.205, "volume": 2500.0}, {"date": "2023-10-03", "close": 0.2, "volume": 40000.0}, {"date": "2023-10-04", "close": 0.2, "volume": 37500.0}, {"date": "2023-10-05", "close": 0.2, "volume": 125777.0}, {"date": "2023-10-09", "close": 0.18, "volume": 27875.0}, {"date": "2023-10-10", "close": 0.185, "volume": 14625.0}, {"date": "2023-10-16", "close": 0.18, "volume": 1741.0}, {"date": "2023-10-20", "close": 0.17, "volume": 62448.0}, {"date": "2023-10-23", "close": 0.165, "volume": 56100.0}, {"date": "2023-10-24", "close": 0.16, "volume": 5100.0}, {"date": "2023-10-26", "close": 0.15, "volume": 76041.0}, {"date": "2023-10-27", "close": 0.165, "volume": 10000.0}, {"date": "2023-10-31", "close": 0.165, "volume": 5094.0}, {"date": "2023-11-01", "close": 0.18, "volume": 21746.0}, {"date": "2023-11-02", "close": 0.2, "volume": 29750.0}, {"date": "2023-11-03", "close": 0.205, "volume": 38585.0}, {"date": "2023-11-07", "close": 0.205, "volume": 6750.0}, {"date": "2023-11-09", "close": 0.18, "volume": 30865.0}, {"date": "2023-11-10", "close": 0.2, "volume": 3000.0}, {"date": "2023-11-14", "close": 0.18, "volume": 33885.0}, {"date": "2023-11-16", "close": 0.18, "volume": 18000.0}, {"date": "2023-11-17", "close": 0.185, "volume": 16663.0}, {"date": "2023-11-20", "close": 0.205, "volume": 152073.0}, {"date": "2023-11-21", "close": 0.2, "volume": 50000.0}, {"date": "2023-11-23", "close": 0.18, "volume": 4151.0}, {"date": "2023-11-27", "close": 0.16, "volume": 130001.0}, {"date": "2023-11-29", "close": 0.175, "volume": 136100.0}, {"date": "2023-11-30", "close": 0.165, "volume": 15151.0}, {"date": "2023-12-04", "close": 0.145, "volume": 27500.0}, {"date": "2023-12-07", "close": 0.145, "volume": 6700.0}, {"date": "2023-12-08", "close": 0.135, "volume": 10000.0}, {"date": "2023-12-11", "close": 0.15, "volume": 50000.0}, {"date": "2023-12-12", "close": 0.155, "volume": 26500.0}, {"date": "2023-12-13", "close": 0.14, "volume": 61010.0}, {"date": "2023-12-21", "close": 0.14, "volume": 3652.0}, {"date": "2023-12-27", "close": 0.165, "volume": 36549.0}, {"date": "2023-12-28", "close": 0.14, "volume": 58800.0}, {"date": "2024-01-02", "close": 0.165, "volume": 25000.0}, {"date": "2024-01-05", "close": 0.19, "volume": 10057.0}, {"date": "2024-01-08", "close": 0.155, "volume": 29999.0}, {"date": "2024-01-10", "close": 0.18, "volume": 29833.0}, {"date": "2024-01-11", "close": 0.2, "volume": 441484.0}, {"date": "2024-01-12", "close": 0.18, "volume": 143120.0}, {"date": "2024-01-15", "close": 0.16, "volume": 180725.0}, {"date": "2024-01-19", "close": 0.165, "volume": 140425.0}, {"date": "2024-01-22", "close": 0.15, "volume": 88205.0}, {"date": "2024-01-23", "close": 0.14, "volume": 200378.0}, {"date": "2024-01-24", "close": 0.14, "volume": 13571.0}, {"date": "2024-01-25", "close": 0.135, "volume": 67867.0}, {"date": "2024-01-29", "close": 0.15, "volume": 66533.0}, {"date": "2024-01-30", "close": 0.15, "volume": 83287.0}, {"date": "2024-01-31", "close": 0.15, "volume": 4386928.0}, {"date": "2024-02-01", "close": 0.15, "volume": 823003.0}, {"date": "2024-02-02", "close": 0.16, "volume": 230913.0}, {"date": "2024-02-05", "close": 0.16, "volume": 136430.0}, {"date": "2024-02-06", "close": 0.16, "volume": 5913.0}, {"date": "2024-02-07", "close": 0.17, "volume": 45379.0}, {"date": "2024-02-08", "close": 0.16, "volume": 89789.0}, {"date": "2024-02-09", "close": 0.18, "volume": 177602.0}, {"date": "2024-02-12", "close": 0.17, "volume": 118004.0}, {"date": "2024-02-13", "close": 0.175, "volume": 75975.0}, {"date": "2024-02-14", "close": 0.175, "volume": 99911.0}, {"date": "2024-02-15", "close": 0.17, "volume": 37000.0}, {"date": "2024-02-19", "close": 0.175, "volume": 107697.0}, {"date": "2024-02-20", "close": 0.18, "volume": 107626.0}, {"date": "2024-02-22", "close": 0.175, "volume": 127500.0}, {"date": "2024-02-23", "close": 0.16, "volume": 142833.0}, {"date": "2024-02-26", "close": 0.16, "volume": 140000.0}, {"date": "2024-02-27", "close": 0.155, "volume": 16000.0}, {"date": "2024-02-28", "close": 0.155, "volume": 25000.0}, {"date": "2024-02-29", "close": 0.165, "volume": 50000.0}, {"date": "2024-03-01", "close": 0.16, "volume": 74999.0}, {"date": "2024-03-05", "close": 0.205, "volume": 8834962.0}, {"date": "2024-03-06", "close": 0.21, "volume": 1540266.0}, {"date": "2024-03-07", "close": 0.225, "volume": 758848.0}, {"date": "2024-03-08", "close": 0.2, "volume": 319832.0}, {"date": "2024-03-11", "close": 0.205, "volume": 958147.0}, {"date": "2024-03-12", "close": 0.195, "volume": 65647.0}, {"date": "2024-03-13", "close": 0.2, "volume": 190342.0}, {"date": "2024-03-14", "close": 0.2, "volume": 86580.0}, {"date": "2024-03-15", "close": 0.205, "volume": 211620.0}, {"date": "2024-03-18", "close": 0.21, "volume": 168157.0}, {"date": "2024-03-19", "close": 0.195, "volume": 119325.0}, {"date": "2024-03-20", "close": 0.185, "volume": 95004.0}, {"date": "2024-03-21", "close": 0.19, "volume": 26.0}, {"date": "2024-03-22", "close": 0.18, "volume": 59500.0}, {"date": "2024-03-25", "close": 0.195, "volume": 87075.0}, {"date": "2024-03-26", "close": 0.185, "volume": 9533.0}, {"date": "2024-03-28", "close": 0.18, "volume": 119720.0}, {"date": "2024-04-03", "close": 0.19, "volume": 10227.0}, {"date": "2024-04-09", "close": 0.18, "volume": 75234.0}, {"date": "2024-04-10", "close": 0.18, "volume": 15234.0}, {"date": "2024-04-11", "close": 0.18, "volume": 127122.0}, {"date": "2024-04-12", "close": 0.185, "volume": 19391.0}, {"date": "2024-04-15", "close": 0.18, "volume": 106937.0}, {"date": "2024-04-16", "close": 0.18, "volume": 11968.0}, {"date": "2024-04-17", "close": 0.175, "volume": 753.0}, {"date": "2024-04-18", "close": 0.18, "volume": 4246.0}, {"date": "2024-04-19", "close": 0.19, "volume": 65256.0}, {"date": "2024-04-22", "close": 0.19, "volume": 16703.0}, {"date": "2024-04-24", "close": 0.195, "volume": 3795.0}, {"date": "2024-04-30", "close": 0.18, "volume": 105782.0}, {"date": "2024-05-01", "close": 0.16, "volume": 280762.0}, {"date": "2024-05-02", "close": 0.16, "volume": 43146.0}, {"date": "2024-05-03", "close": 0.16, "volume": 25429.0}, {"date": "2024-05-06", "close": 0.17, "volume": 16495.0}, {"date": "2024-05-08", "close": 0.16, "volume": 700.0}, {"date": "2024-05-10", "close": 0.16, "volume": 41580.0}, {"date": "2024-05-13", "close": 0.165, "volume": 10000.0}, {"date": "2024-05-14", "close": 0.17, "volume": 27000.0}, {"date": "2024-05-15", "close": 0.185, "volume": 8041.0}, {"date": "2024-05-20", "close": 0.17, "volume": 8570.0}, {"date": "2024-05-21", "close": 0.185, "volume": 70484.0}, {"date": "2024-05-22", "close": 0.18, "volume": 13168.0}, {"date": "2024-05-23", "close": 0.175, "volume": 41150.0}, {"date": "2024-05-24", "close": 0.175, "volume": 18405.0}, {"date": "2024-05-27", "close": 0.17, "volume": 10000.0}, {"date": "2024-05-28", "close": 0.17, "volume": 9935.0}, {"date": "2024-05-29", "close": 0.17, "volume": 3000.0}, {"date": "2024-05-30", "close": 0.165, "volume": 98977.0}, {"date": "2024-06-03", "close": 0.165, "volume": 30000.0}, {"date": "2024-06-04", "close": 0.165, "volume": 100.0}, {"date": "2024-06-05", "close": 0.155, "volume": 111068.0}, {"date": "2024-06-06", "close": 0.155, "volume": 25802.0}, {"date": "2024-06-13", "close": 0.16, "volume": 20598.0}, {"date": "2024-06-14", "close": 0.15, "volume": 134600.0}, {"date": "2024-06-19", "close": 0.14, "volume": 3640.0}, {"date": "2024-06-20", "close": 0.155, "volume": 50002.0}, {"date": "2024-06-24", "close": 0.16, "volume": 39754.0}, {"date": "2024-06-25", "close": 0.155, "volume": 30000.0}, {"date": "2024-06-27", "close": 0.15, "volume": 12032.0}, {"date": "2024-06-28", "close": 0.15, "volume": 2420.0}, {"date": "2024-07-02", "close": 0.15, "volume": 24530.0}, {"date": "2024-07-03", "close": 0.15, "volume": 51050.0}, {"date": "2024-07-05", "close": 0.145, "volume": 10000.0}, {"date": "2024-07-10", "close": 0.155, "volume": 100000.0}, {"date": "2024-07-11", "close": 0.14, "volume": 88671.0}, {"date": "2024-07-12", "close": 0.135, "volume": 33570.0}, {"date": "2024-07-15", "close": 0.145, "volume": 256555.0}, {"date": "2024-07-16", "close": 0.13, "volume": 42630.0}, {"date": "2024-07-17", "close": 0.135, "volume": 5000.0}, {"date": "2024-07-19", "close": 0.135, "volume": 10000.0}, {"date": "2024-07-23", "close": 0.17, "volume": 210913.0}, {"date": "2024-07-24", "close": 0.19, "volume": 192377.0}, {"date": "2024-07-25", "close": 0.18, "volume": 95539.0}, {"date": "2024-07-29", "close": 0.175, "volume": 232438.0}, {"date": "2024-07-30", "close": 0.17, "volume": 13071.0}, {"date": "2024-08-06", "close": 0.145, "volume": 17331.0}, {"date": "2024-08-09", "close": 0.145, "volume": 3500.0}, {"date": "2024-08-12", "close": 0.145, "volume": 3000.0}, {"date": "2024-08-14", "close": 0.14, "volume": 250000.0}, {"date": "2024-08-16", "close": 0.145, "volume": 13459.0}, {"date": "2024-08-19", "close": 0.155, "volume": 24191.0}, {"date": "2024-08-27", "close": 0.145, "volume": 110943.0}, {"date": "2024-08-28", "close": 0.135, "volume": 80386.0}, {"date": "2024-09-03", "close": 0.145, "volume": 200393.0}, {"date": "2024-09-05", "close": 0.155, "volume": 79126.0}, {"date": "2024-09-09", "close": 0.16, "volume": 8600.0}, {"date": "2024-09-10", "close": 0.175, "volume": 129230.0}, {"date": "2024-09-11", "close": 0.17, "volume": 29118.0}, {"date": "2024-09-12", "close": 0.175, "volume": 20414.0}, {"date": "2024-09-13", "close": 0.19, "volume": 75370.0}, {"date": "2024-09-16", "close": 0.19, "volume": 21307.0}, {"date": "2024-09-17", "close": 0.195, "volume": 284546.0}, {"date": "2024-09-18", "close": 0.205, "volume": 20934.0}, {"date": "2024-09-19", "close": 0.195, "volume": 246322.0}, {"date": "2024-09-20", "close": 0.185, "volume": 100000.0}, {"date": "2024-09-23", "close": 0.185, "volume": 84010.0}, {"date": "2024-09-24", "close": 0.19, "volume": 46651.0}, {"date": "2024-09-25", "close": 0.185, "volume": 2500.0}, {"date": "2024-09-26", "close": 0.185, "volume": 10000.0}, {"date": "2024-09-30", "close": 0.195, "volume": 110000.0}, {"date": "2024-10-02", "close": 0.2, "volume": 69240.0}, {"date": "2024-10-03", "close": 0.2, "volume": 132659.0}, {"date": "2024-10-04", "close": 0.195, "volume": 171651.0}, {"date": "2024-10-07", "close": 0.2, "volume": 13607.0}, {"date": "2024-10-08", "close": 0.21, "volume": 158308.0}, {"date": "2024-10-11", "close": 0.19, "volume": 35000.0}, {"date": "2024-10-14", "close": 0.19, "volume": 27000.0}, {"date": "2024-10-16", "close": 0.2, "volume": 24985.0}, {"date": "2024-10-17", "close": 0.195, "volume": 56343.0}, {"date": "2024-10-18", "close": 0.2, "volume": 47172.0}, {"date": "2024-10-21", "close": 0.21, "volume": 14062.0}, {"date": "2024-10-23", "close": 0.2, "volume": 51087.0}, {"date": "2024-10-24", "close": 0.2, "volume": 200000.0}, {"date": "2024-10-25", "close": 0.195, "volume": 62739.0}, {"date": "2024-10-28", "close": 0.195, "volume": 662328.0}, {"date": "2024-10-29", "close": 0.22, "volume": 106771.0}, {"date": "2024-10-30", "close": 0.22, "volume": 61489.0}, {"date": "2024-10-31", "close": 0.205, "volume": 71306.0}, {"date": "2024-11-01", "close": 0.22, "volume": 28023.0}, {"date": "2024-11-05", "close": 0.215, "volume": 204974.0}, {"date": "2024-11-06", "close": 0.215, "volume": 32.0}, {"date": "2024-11-08", "close": 0.215, "volume": 2348.0}, {"date": "2024-11-11", "close": 0.21, "volume": 14999.0}, {"date": "2024-11-12", "close": 0.19, "volume": 83443.0}, {"date": "2024-11-13", "close": 0.205, "volume": 72882.0}, {"date": "2024-11-14", "close": 0.205, "volume": 177860.0}, {"date": "2024-11-15", "close": 0.21, "volume": 93493.0}, {"date": "2024-11-18", "close": 0.2, "volume": 103026.0}, {"date": "2024-11-19", "close": 0.2, "volume": 48507.0}, {"date": "2024-11-26", "close": 0.19, "volume": 67000.0}, {"date": "2024-11-27", "close": 0.205, "volume": 369578.0}, {"date": "2024-11-28", "close": 0.2, "volume": 380370.0}, {"date": "2024-11-29", "close": 0.2, "volume": 15478.0}, {"date": "2024-12-03", "close": 0.2, "volume": 150000.0}, {"date": "2024-12-04", "close": 0.195, "volume": 200000.0}, {"date": "2024-12-05", "close": 0.2, "volume": 3560.0}, {"date": "2024-12-06", "close": 0.215, "volume": 106620.0}, {"date": "2024-12-09", "close": 0.23, "volume": 133782.0}, {"date": "2024-12-10", "close": 0.2, "volume": 261648.0}, {"date": "2024-12-11", "close": 0.225, "volume": 62999.0}, {"date": "2024-12-12", "close": 0.245, "volume": 62235.0}, {"date": "2024-12-13", "close": 0.26, "volume": 215699.0}, {"date": "2024-12-16", "close": 0.27, "volume": 627894.0}, {"date": "2024-12-17", "close": 0.285, "volume": 52178.0}, {"date": "2024-12-18", "close": 0.265, "volume": 27260.0}, {"date": "2024-12-19", "close": 0.265, "volume": 92605.0}, {"date": "2024-12-20", "close": 0.275, "volume": 11725.0}, {"date": "2024-12-23", "close": 0.28, "volume": 58260.0}, {"date": "2024-12-24", "close": 0.28, "volume": 34290.0}, {"date": "2024-12-27", "close": 0.28, "volume": 25389.0}, {"date": "2024-12-30", "close": 0.27, "volume": 208051.0}, {"date": "2024-12-31", "close": 0.275, "volume": 50000.0}, {"date": "2025-01-02", "close": 0.27, "volume": 12100.0}, {"date": "2025-01-03", "close": 0.28, "volume": 34061.0}, {"date": "2025-01-06", "close": 0.295, "volume": 207691.0}, {"date": "2025-01-07", "close": 0.29, "volume": 105267.0}, {"date": "2025-01-08", "close": 0.29, "volume": 2166.0}, {"date": "2025-01-10", "close": 0.285, "volume": 141567.0}, {"date": "2025-01-13", "close": 0.29, "volume": 105828.0}, {"date": "2025-01-14", "close": 0.29, "volume": 17.0}, {"date": "2025-01-20", "close": 0.29, "volume": 14.0}, {"date": "2025-01-22", "close": 0.275, "volume": 109882.0}, {"date": "2025-01-23", "close": 0.27, "volume": 106405.0}, {"date": "2025-01-24", "close": 0.275, "volume": 47710.0}, {"date": "2025-01-28", "close": 0.275, "volume": 13432.0}, {"date": "2025-01-29", "close": 0.285, "volume": 87551.0}, {"date": "2025-01-30", "close": 0.27, "volume": 38774.0}, {"date": "2025-01-31", "close": 0.28, "volume": 196923.0}, {"date": "2025-02-04", "close": 0.27, "volume": 91882.0}, {"date": "2025-02-06", "close": 0.29, "volume": 944399.0}, {"date": "2025-02-07", "close": 0.295, "volume": 50831.0}, {"date": "2025-02-10", "close": 0.31, "volume": 47027.0}, {"date": "2025-02-11", "close": 0.305, "volume": 142360.0}, {"date": "2025-02-12", "close": 0.285, "volume": 489084.0}, {"date": "2025-02-13", "close": 0.29, "volume": 138936.0}, {"date": "2025-02-14", "close": 0.285, "volume": 22692.0}, {"date": "2025-02-17", "close": 0.29, "volume": 168881.0}, {"date": "2025-02-18", "close": 0.29, "volume": 49506.0}, {"date": "2025-02-19", "close": 0.29, "volume": 32912.0}, {"date": "2025-02-20", "close": 0.29, "volume": 31827.0}, {"date": "2025-02-21", "close": 0.285, "volume": 169402.0}, {"date": "2025-02-24", "close": 0.28, "volume": 12515001.0}, {"date": "2025-02-25", "close": 0.295, "volume": 279241.0}, {"date": "2025-02-26", "close": 0.29, "volume": 140263.0}, {"date": "2025-02-27", "close": 0.29, "volume": 2161.0}, {"date": "2025-02-28", "close": 0.31, "volume": 489974.0}, {"date": "2025-03-03", "close": 0.305, "volume": 74331.0}, {"date": "2025-03-04", "close": 0.3, "volume": 206549.0}, {"date": "2025-03-05", "close": 0.325, "volume": 517593.0}, {"date": "2025-03-06", "close": 0.335, "volume": 191822.0}, {"date": "2025-03-07", "close": 0.32, "volume": 136802.0}, {"date": "2025-03-10", "close": 0.35, "volume": 114391.0}, {"date": "2025-03-11", "close": 0.35, "volume": 107021.0}, {"date": "2025-03-12", "close": 0.35, "volume": 100000.0}, {"date": "2025-03-13", "close": 0.37, "volume": 192220.0}, {"date": "2025-03-14", "close": 0.37, "volume": 174990.0}, {"date": "2025-03-17", "close": 0.37, "volume": 22000.0}, {"date": "2025-03-18", "close": 0.35, "volume": 67903.0}, {"date": "2025-03-19", "close": 0.4, "volume": 104333.0}, {"date": "2025-03-20", "close": 0.395, "volume": 220277.0}, {"date": "2025-03-21", "close": 0.395, "volume": 52532.0}, {"date": "2025-03-24", "close": 0.395, "volume": 48514.0}, {"date": "2025-03-25", "close": 0.375, "volume": 31687.0}, {"date": "2025-03-26", "close": 0.35, "volume": 190458.0}, {"date": "2025-03-27", "close": 0.36, "volume": 9777.0}, {"date": "2025-03-28", "close": 0.365, "volume": 237798.0}, {"date": "2025-03-31", "close": 0.34, "volume": 60959.0}, {"date": "2025-04-01", "close": 0.34, "volume": 22224.0}, {"date": "2025-04-02", "close": 0.325, "volume": 231619.0}, {"date": "2025-04-03", "close": 0.325, "volume": 40397.0}, {"date": "2025-04-04", "close": 0.295, "volume": 166670.0}, {"date": "2025-04-07", "close": 0.3, "volume": 174199.0}, {"date": "2025-04-08", "close": 0.33, "volume": 29170.0}, {"date": "2025-04-09", "close": 0.29, "volume": 4983.0}, {"date": "2025-04-10", "close": 0.2975, "volume": 164608.0}, {"date": "2025-04-11", "close": 0.31, "volume": 76031.0}, {"date": "2025-04-14", "close": 0.35, "volume": 38376.0}, {"date": "2025-04-15", "close": 0.35, "volume": 78248.0}, {"date": "2025-04-16", "close": 0.33, "volume": 92596.0}, {"date": "2025-04-22", "close": 0.325, "volume": 10001.0}, {"date": "2025-04-24", "close": 0.36, "volume": 124667.0}, {"date": "2025-04-30", "close": 0.34, "volume": 25001.0}, {"date": "2025-05-01", "close": 0.34, "volume": 36096.0}, {"date": "2025-05-02", "close": 0.32, "volume": 28001.0}, {"date": "2025-05-05", "close": 0.33, "volume": 15225.0}, {"date": "2025-05-06", "close": 0.21, "volume": 405982.0}, {"date": "2025-05-07", "close": 0.215, "volume": 70776.0}, {"date": "2025-05-08", "close": 0.2, "volume": 128035.0}, {"date": "2025-05-09", "close": 0.215, "volume": 59881.0}, {"date": "2025-05-12", "close": 0.22, "volume": 54546.0}, {"date": "2025-05-13", "close": 0.235, "volume": 126322.0}, {"date": "2025-05-14", "close": 0.24, "volume": 948.0}, {"date": "2025-05-15", "close": 0.24, "volume": 33394.0}, {"date": "2025-05-16", "close": 0.28, "volume": 4625449.0}, {"date": "2025-05-19", "close": 0.3, "volume": 25861.0}, {"date": "2025-05-20", "close": 0.28, "volume": 234119.0}, {"date": "2025-05-21", "close": 0.3, "volume": 124588.0}, {"date": "2025-05-22", "close": 0.28, "volume": 56644.0}, {"date": "2025-05-26", "close": 0.275, "volume": 47178.0}, {"date": "2025-05-28", "close": 0.28, "volume": 198864.0}, {"date": "2025-05-29", "close": 0.3, "volume": 1840.0}, {"date": "2025-06-02", "close": 0.295, "volume": 5164.0}, {"date": "2025-06-03", "close": 0.28, "volume": 13657.0}, {"date": "2025-06-04", "close": 0.295, "volume": 11165.0}, {"date": "2025-06-05", "close": 0.29, "volume": 33199.0}, {"date": "2025-06-06", "close": 0.275, "volume": 32200.0}, {"date": "2025-06-10", "close": 0.28, "volume": 10000.0}, {"date": "2025-06-11", "close": 0.27, "volume": 120186.0}, {"date": "2025-06-12", "close": 0.27, "volume": 5000.0}, {"date": "2025-06-17", "close": 0.255, "volume": 19233.0}, {"date": "2025-06-19", "close": 0.255, "volume": 20789.0}, {"date": "2025-06-20", "close": 0.26, "volume": 91655.0}, {"date": "2025-06-25", "close": 0.255, "volume": 11344.0}, {"date": "2025-06-26", "close": 0.255, "volume": 306.0}, {"date": "2025-06-27", "close": 0.255, "volume": 8000.0}, {"date": "2025-06-30", "close": 0.255, "volume": 67307.0}, {"date": "2025-07-01", "close": 0.27, "volume": 10574.0}, {"date": "2025-07-03", "close": 0.27, "volume": 33522.0}, {"date": "2025-07-04", "close": 0.27, "volume": 125608.0}, {"date": "2025-07-07", "close": 0.27, "volume": 100854.0}, {"date": "2025-07-09", "close": 0.255, "volume": 100000.0}, {"date": "2025-07-14", "close": 0.27, "volume": 185.0}, {"date": "2025-07-16", "close": 0.27, "volume": 7.0}, {"date": "2025-07-17", "close": 0.27, "volume": 185.0}, {"date": "2025-07-18", "close": 0.27, "volume": 9125.0}, {"date": "2025-07-22", "close": 0.26, "volume": 8000.0}, {"date": "2025-07-23", "close": 0.2, "volume": 201777.0}, {"date": "2025-07-24", "close": 0.23, "volume": 142958.0}, {"date": "2025-07-25", "close": 0.25, "volume": 24457.0}, {"date": "2025-07-28", "close": 0.235, "volume": 33589.0}, {"date": "2025-07-30", "close": 0.235, "volume": 8000.0}, {"date": "2025-07-31", "close": 0.225, "volume": 27926.0}, {"date": "2025-08-04", "close": 0.24, "volume": 4974.0}, {"date": "2025-08-05", "close": 0.25, "volume": 65600.0}, {"date": "2025-08-06", "close": 0.255, "volume": 20146.0}, {"date": "2025-08-07", "close": 0.255, "volume": 505.0}, {"date": "2025-08-08", "close": 0.255, "volume": 23694.0}, {"date": "2025-08-12", "close": 0.26, "volume": 14265.0}, {"date": "2025-08-14", "close": 0.26, "volume": 735.0}, {"date": "2025-08-18", "close": 0.29, "volume": 5273.0}, {"date": "2025-08-19", "close": 0.28, "volume": 219500.0}, {"date": "2025-08-20", "close": 0.285, "volume": 2600.0}, {"date": "2025-08-22", "close": 0.285, "volume": 38512.0}, {"date": "2025-08-25", "close": 0.275, "volume": 107963.0}, {"date": "2025-08-26", "close": 0.275, "volume": 3176.0}, {"date": "2025-08-27", "close": 0.27, "volume": 28600.0}, {"date": "2025-09-02", "close": 0.275, "volume": 25192.0}, {"date": "2025-09-03", "close": 0.28, "volume": 30010.0}, {"date": "2025-09-04", "close": 0.28, "volume": 1821.0}, {"date": "2025-09-05", "close": 0.275, "volume": 6786.0}, {"date": "2025-09-08", "close": 0.27, "volume": 14629.0}, {"date": "2025-09-09", "close": 0.27, "volume": 25371.0}, {"date": "2025-09-10", "close": 0.265, "volume": 5200.0}, {"date": "2025-09-11", "close": 0.285, "volume": 259100.0}, {"date": "2025-09-12", "close": 0.305, "volume": 86187.0}, {"date": "2025-09-15", "close": 0.31, "volume": 18711.0}, {"date": "2025-09-16", "close": 0.305, "volume": 21854.0}, {"date": "2025-09-18", "close": 0.315, "volume": 83150.0}, {"date": "2025-09-19", "close": 0.3, "volume": 203951.0}, {"date": "2025-09-22", "close": 0.29, "volume": 19400.0}, {"date": "2025-09-23", "close": 0.3, "volume": 164491.0}, {"date": "2025-09-24", "close": 0.3, "volume": 57196.0}, {"date": "2025-09-25", "close": 0.3, "volume": 4160.0}, {"date": "2025-09-29", "close": 0.28, "volume": 29283.0}, {"date": "2025-10-06", "close": 0.28, "volume": 1613.0}, {"date": "2025-10-07", "close": 0.275, "volume": 119103.0}, {"date": "2025-10-09", "close": 0.255, "volume": 64482.0}, {"date": "2025-10-10", "close": 0.295, "volume": 150000.0}, {"date": "2025-10-13", "close": 0.295, "volume": 1325.0}, {"date": "2025-10-14", "close": 0.295, "volume": 3448.0}, {"date": "2025-10-15", "close": 0.28, "volume": 23975.0}, {"date": "2025-10-16", "close": 0.28, "volume": 110000.0}, {"date": "2025-10-17", "close": 0.29, "volume": 100000.0}, {"date": "2025-10-20", "close": 0.29, "volume": 4750.0}, {"date": "2025-10-22", "close": 0.29, "volume": 100000.0}, {"date": "2025-10-24", "close": 0.285, "volume": 1964.0}, {"date": "2025-10-27", "close": 0.29, "volume": 20010.0}, {"date": "2025-10-28", "close": 0.285, "volume": 12321.0}, {"date": "2025-10-29", "close": 0.295, "volume": 85254.0}, {"date": "2025-10-30", "close": 0.295, "volume": 2372.0}, {"date": "2025-10-31", "close": 0.29, "volume": 35339.0}, {"date": "2025-11-04", "close": 0.285, "volume": 100000.0}, {"date": "2025-11-05", "close": 0.285, "volume": 4751.0}, {"date": "2025-11-06", "close": 0.3, "volume": 152542.0}, {"date": "2025-11-07", "close": 0.325, "volume": 263887.0}, {"date": "2025-11-10", "close": 0.335, "volume": 319236.0}, {"date": "2025-11-11", "close": 0.34, "volume": 38263.0}, {"date": "2025-11-12", "close": 0.36, "volume": 212462.0}, {"date": "2025-11-13", "close": 0.36, "volume": 101507.0}, {"date": "2025-11-14", "close": 0.34, "volume": 250837.0}, {"date": "2025-11-17", "close": 0.36, "volume": 13058.0}, {"date": "2025-11-18", "close": 0.34, "volume": 64347.0}, {"date": "2025-11-19", "close": 0.33, "volume": 87336.0}, {"date": "2025-11-21", "close": 0.34, "volume": 1498.0}, {"date": "2025-11-24", "close": 0.315, "volume": 15712.0}, {"date": "2025-11-25", "close": 0.35, "volume": 9737.0}, {"date": "2025-11-26", "close": 0.35, "volume": 185034.0}, {"date": "2025-11-27", "close": 0.35, "volume": 155053.0}, {"date": "2025-11-28", "close": 0.365, "volume": 302857.0}, {"date": "2025-12-01", "close": 0.36, "volume": 72879.0}, {"date": "2025-12-02", "close": 0.365, "volume": 18960.0}, {"date": "2025-12-03", "close": 0.37, "volume": 13000.0}, {"date": "2025-12-04", "close": 0.37, "volume": 2495.0}, {"date": "2025-12-05", "close": 0.37, "volume": 17886.0}, {"date": "2025-12-08", "close": 0.36, "volume": 1822.0}, {"date": "2025-12-12", "close": 0.375, "volume": 1725.0}, {"date": "2025-12-15", "close": 0.36, "volume": 432.0}, {"date": "2025-12-16", "close": 0.37, "volume": 7269.0}, {"date": "2025-12-17", "close": 0.36, "volume": 42552.0}, {"date": "2025-12-18", "close": 0.375, "volume": 3990.0}, {"date": "2025-12-19", "close": 0.385, "volume": 118680.0}, {"date": "2025-12-22", "close": 0.4, "volume": 20879.0}, {"date": "2025-12-23", "close": 0.41, "volume": 198759.0}, {"date": "2025-12-24", "close": 0.45, "volume": 1318810.0}, {"date": "2025-12-29", "close": 0.425, "volume": 150847.0}, {"date": "2025-12-30", "close": 0.43, "volume": 74865.0}, {"date": "2025-12-31", "close": 0.415, "volume": 628827.0}, {"date": "2026-01-02", "close": 0.43, "volume": 87554.0}, {"date": "2026-01-05", "close": 0.47, "volume": 87187.0}, {"date": "2026-01-06", "close": 0.47, "volume": 56848.0}, {"date": "2026-01-07", "close": 0.48, "volume": 69271.0}, {"date": "2026-01-08", "close": 0.47, "volume": 10067.0}, {"date": "2026-01-09", "close": 0.49, "volume": 30925.0}, {"date": "2026-01-12", "close": 0.51, "volume": 40778.0}, {"date": "2026-01-13", "close": 0.595, "volume": 215238.0}, {"date": "2026-01-14", "close": 0.56, "volume": 55183.0}, {"date": "2026-01-15", "close": 0.5825, "volume": 36544.0}, {"date": "2026-01-16", "close": 0.555, "volume": 30412.0}, {"date": "2026-01-19", "close": 0.6, "volume": 18099.0}, {"date": "2026-01-20", "close": 0.6, "volume": 17378.0}, {"date": "2026-01-21", "close": 0.61, "volume": 210596.0}, {"date": "2026-01-22", "close": 0.6125, "volume": 110531.0}, {"date": "2026-01-23", "close": 0.61, "volume": 12884.0}, {"date": "2026-01-27", "close": 0.585, "volume": 159761.0}, {"date": "2026-01-28", "close": 0.575, "volume": 35864.0}, {"date": "2026-01-29", "close": 0.54, "volume": 143076.0}, {"date": "2026-01-30", "close": 0.54, "volume": 105836.0}, {"date": "2026-02-02", "close": 0.555, "volume": 51785.0}, {"date": "2026-02-03", "close": 0.53, "volume": 165744.0}, {"date": "2026-02-04", "close": 0.53, "volume": 10602.0}, {"date": "2026-02-05", "close": 0.52, "volume": 1866.0}, {"date": "2026-02-06", "close": 0.5, "volume": 74265.0}, {"date": "2026-02-09", "close": 0.53, "volume": 10163.0}, {"date": "2026-02-10", "close": 0.52, "volume": 11675.0}, {"date": "2026-02-11", "close": 0.54, "volume": 24865.0}, {"date": "2026-02-12", "close": 0.57, "volume": 2013276.0}, {"date": "2026-02-13", "close": 0.58, "volume": 256245.0}, {"date": "2026-02-16", "close": 0.59, "volume": 1815.0}, {"date": "2026-02-18", "close": 0.635, "volume": 1251365.0}, {"date": "2026-02-19", "close": 0.6475, "volume": 219372.0}, {"date": "2026-02-20", "close": 0.63, "volume": 33801.0}, {"date": "2026-02-23", "close": 0.655, "volume": 16561.0}, {"date": "2026-02-24", "close": 0.655, "volume": 305056.0}, {"date": "2026-02-25", "close": 0.67, "volume": 86886.0}, {"date": "2026-02-26", "close": 0.65, "volume": 393.0}, {"date": "2026-02-27", "close": 0.65, "volume": 29565.0}, {"date": "2026-03-02", "close": 0.64, "volume": 11179.0}, {"date": "2026-03-03", "close": 0.605, "volume": 33352.0}, {"date": "2026-03-04", "close": 0.59, "volume": 58880.0}, {"date": "2026-03-05", "close": 0.62, "volume": 59708.0}, {"date": "2026-03-09", "close": 0.59, "volume": 10303.0}, {"date": "2026-03-10", "close": 0.55, "volume": 54991.0}, {"date": "2026-03-11", "close": 0.6, "volume": 1518314.0}, {"date": "2026-03-12", "close": 0.6, "volume": 26624.0}, {"date": "2026-03-13", "close": 0.56, "volume": 385568.0}, {"date": "2026-03-16", "close": 0.58, "volume": 245214.0}, {"date": "2026-03-17", "close": 0.58, "volume": 166360.0}, {"date": "2026-03-18", "close": 0.585, "volume": 880.0}, {"date": "2026-03-19", "close": 0.55, "volume": 15000.0}, {"date": "2026-03-20", "close": 0.505, "volume": 23071.0}, {"date": "2026-03-23", "close": 0.51, "volume": 40162.0}, {"date": "2026-03-24", "close": 0.51, "volume": 9032.0}, {"date": "2026-03-25", "close": 0.51, "volume": 8505.0}, {"date": "2026-03-26", "close": 0.525, "volume": 679.0}, {"date": "2026-03-27", "close": 0.53, "volume": 35550.0}, {"date": "2026-03-31", "close": 0.54, "volume": 16518.0}, {"date": "2026-04-02", "close": 0.56, "volume": 34542.0}, {"date": "2026-04-07", "close": 0.575, "volume": 744.0}, {"date": "2026-04-10", "close": 0.58, "volume": 4038.0}, {"date": "2026-04-13", "close": 0.58, "volume": 2596.0}, {"date": "2026-04-16", "close": 0.58, "volume": 76300.0}, {"date": "2026-04-17", "close": 0.58, "volume": 875.0}, {"date": "2026-04-20", "close": 0.57, "volume": 1100.0}, {"date": "2026-04-21", "close": 0.57, "volume": 1023.0}, {"date": "2026-04-22", "close": 0.57, "volume": 4800.0}, {"date": "2026-04-24", "close": 0.57, "volume": 4305.0}, {"date": "2026-04-27", "close": 0.575, "volume": 299.0}, {"date": "2026-04-28", "close": 0.57, "volume": 40826.0}, {"date": "2026-04-29", "close": 0.57, "volume": 1570.0}, {"date": "2026-04-30", "close": 0.5725, "volume": 206.0}, {"date": "2026-05-01", "close": 0.575, "volume": 6029.0}, {"date": "2026-05-05", "close": 0.575, "volume": 72328.0}, {"date": "2026-05-07", "close": 0.58, "volume": 26.0}, {"date": "2026-05-08", "close": 0.5725, "volume": 441.0}, {"date": "2026-05-11", "close": 0.555, "volume": 11925.0}, {"date": "2026-05-12", "close": 0.555, "volume": 589.0}, {"date": "2026-05-13", "close": 0.555, "volume": 588.0}, {"date": "2026-05-14", "close": 0.58, "volume": 258909.0}, {"date": "2026-05-15", "close": 0.58, "volume": 2000.0}, {"date": "2026-05-18", "close": 0.615, "volume": 1015.0}, {"date": "2026-05-22", "close": 0.6, "volume": 33248.0}, {"date": "2026-05-25", "close": 0.58, "volume": 53267.0}, {"date": "2026-05-29", "close": 0.56, "volume": 1000.0}, {"date": "2026-06-01", "close": 0.57, "volume": 959.0}, {"date": "2026-06-03", "close": 0.545, "volume": 2570.0}, {"date": "2026-06-05", "close": 0.53, "volume": 10000.0}, {"date": "2026-06-09", "close": 0.475, "volume": 128922.0}, {"date": "2026-06-10", "close": 0.47, "volume": 65506.0}, {"date": "2026-06-11", "close": 0.48, "volume": 5000.0}, {"date": "2026-06-12", "close": 0.47, "volume": 5100.0}, {"date": "2026-06-15", "close": 0.47, "volume": 3000.0}, {"date": "2026-06-16", "close": 0.47, "volume": 26859.0}, {"date": "2026-06-17", "close": 0.47, "volume": 3200.0}, {"date": "2026-06-19", "close": 0.485, "volume": 16284.0}, {"date": "2026-06-25", "close": 0.46, "volume": 42561.0}, {"date": "2026-06-30", "close": 0.505, "volume": 7749.0}, {"date": "2026-07-01", "close": 0.515, "volume": 792.0}, {"date": "2026-07-02", "close": 0.515, "volume": 290.0}, {"date": "2026-07-07", "close": 0.46, "volume": 1213.0}, {"date": "2026-07-14", "close": 0.46, "volume": 57503.0}, {"date": "2026-07-17", "close": 0.46, "volume": 722.0}, {"date": "2026-07-21", "close": 0.45, "volume": 31865.0}, {"date": "2026-07-22", "close": 0.45, "volume": 56707.0}, {"date": "2026-07-24", "close": 0.46, "volume": 22966.0}, {"date": "2026-07-30", "close": 0.505, "volume": 6483.0}, {"date": "2026-07-31", "close": 0.435, "volume": 44176.0}, {"date": "2026-08-03", "close": 0.435, "volume": 35500.0}, {"date": "2026-08-04", "close": 0.4, "volume": 44687.0}, {"date": "2026-08-05", "close": 0.4, "volume": 58529.0}, {"date": "2026-08-06", "close": 0.4, "volume": 23092.0}, {"date": "2026-08-07", "close": 0.4, "volume": 2711.0}, {"date": "2026-08-13", "close": 0.4, "volume": 15665.0}, {"date": "2026-08-18", "close": 0.395, "volume": 60.0}, {"date": "2026-08-19", "close": 0.46, "volume": 29009.0}, {"date": "2026-08-20", "close": 0.46, "volume": 7761.0}, {"date": "2026-08-21", "close": 0.485, "volume": 46958.0}, {"date": "2026-08-24", "close": 0.485, "volume": 3200.0}, {"date": "2026-08-26", "close": 0.515, "volume": 26002.0}, {"date": "2026-08-27", "close": 0.51, "volume": 85518.0}, {"date": "2026-08-28", "close": 0.51, "volume": 6581.0}, {"date": "2026-08-31", "close": 0.525, "volume": 37925.0}, {"date": "2026-09-02", "close": 0.53, "volume": 32272.0}, {"date": "2026-09-03", "close": 0.54, "volume": 49300.0}, {"date": "2026-09-04", "close": 0.54, "volume": 364.0}], "refreshing": true}