{"ticker": "EMA", "overview": {"name": "Eminence Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EMA", "has_prices": true, "as_of": "2026-09-17", "last": 0.043, "prev_close": 0.043, "change": 0.0, "change_pct": 0.0, "session_volume": 108762.0, "vwap_5": 0.043, "vwap_20": 0.04141632622303104, "vwap_60": 0.04170569920773184, "vwap_250": 0.06597343022642961, "high_52w": 0.089, "low_52w": 0.036, "avg_volume_20": 115449.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03119604", "src": "ASX", "ticker": "EMA", "cik": "", "company": "Eminence Minerals Limited", "company_raw": "Eminence Minerals Ltd", "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 EMA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119604", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137740}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Komur", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-30", "source_url": "https://www.marketindex.com.au/asx/ema", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raza", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-30", "source_url": "https://www.marketindex.com.au/asx/ema", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Komur", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/ema", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/ema", "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": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/ema", "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": "2024-10-06", "source_url": "https://www.marketindex.com.au/asx/ema", "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": "2024-08-01", "source_url": "https://www.marketindex.com.au/asx/ema", "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": "2024-06-19", "source_url": "https://www.marketindex.com.au/asx/ema", "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": "2024-06-17", "source_url": "https://www.marketindex.com.au/asx/ema", "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": "2024-06-02", "source_url": "https://www.marketindex.com.au/asx/ema", "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": "2024-05-21", "source_url": "https://www.marketindex.com.au/asx/ema", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-01", "source_url": "https://www.marketindex.com.au/asx/ema", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-08", "source_url": "https://www.marketindex.com.au/asx/ema", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-08", "source_url": "https://www.marketindex.com.au/asx/ema", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-04", "source_url": "https://www.marketindex.com.au/asx/ema", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-29", "source_url": "https://www.marketindex.com.au/asx/ema", "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": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/ema", "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": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/ema", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-06", "source_url": "https://www.marketindex.com.au/asx/ema", "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": "2022-11-22", "source_url": "https://www.marketindex.com.au/asx/ema", "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": "2022-11-21", "source_url": "https://www.marketindex.com.au/asx/ema", "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": "2022-11-16", "source_url": "https://www.marketindex.com.au/asx/ema", "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": "2022-08-17", "source_url": "https://www.marketindex.com.au/asx/ema", "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": "2022-08-15", "source_url": "https://www.marketindex.com.au/asx/ema", "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": "2022-08-14", "source_url": "https://www.marketindex.com.au/asx/ema", "needs_ocr": 0}], "directors": [{"name": "Raza", "first_seen": "2025-11-30", "last_seen": "2025-11-30", "status": "current", "notices": 1}, {"name": "Martin", "first_seen": "2025-09-04", "last_seen": "2025-09-04", "status": "past", "notices": 1}, {"name": "Komur", "first_seen": "2025-10-03", "last_seen": "2025-11-30", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Progress Report", "title": "Campo Grande Drilling Returns Thick Near-Surface REE Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156275-6A1352888"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activity and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155877-6A1352712"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Annual General Meeting - Letter of Access", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152571-6A1351076"}, {"date": "2026-10-23", "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/2924-03152570-6A1351075"}, {"date": "2026-10-22", "form": "Progress Report", "title": "Eminence Exercise Options over Cote d Ivoire Gold Portfolio", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152038-6A1350834"}], "performance": {"ticker": "EMA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-13", "close": 0.265, "volume": 2236100.0}, {"date": "2021-10-14", "close": 0.26, "volume": 1019669.0}, {"date": "2021-10-15", "close": 0.26, "volume": 508590.0}, {"date": "2021-10-18", "close": 0.25, "volume": 559611.0}, {"date": "2021-10-19", "close": 0.23, "volume": 575970.0}, {"date": "2021-10-20", "close": 0.23, "volume": 158977.0}, {"date": "2021-10-21", "close": 0.225, "volume": 267802.0}, {"date": "2021-10-22", "close": 0.225, "volume": 418641.0}, {"date": "2021-10-25", "close": 0.23, "volume": 199206.0}, {"date": "2021-10-26", "close": 0.225, "volume": 376894.0}, {"date": "2021-10-27", "close": 0.225, "volume": 129256.0}, {"date": "2021-10-28", "close": 0.225, "volume": 261877.0}, {"date": "2021-10-29", "close": 0.22, "volume": 135948.0}, {"date": "2021-11-01", "close": 0.215, "volume": 300044.0}, {"date": "2021-11-02", "close": 0.215, "volume": 265533.0}, {"date": "2021-11-03", "close": 0.205, "volume": 442300.0}, {"date": "2021-11-04", "close": 0.205, "volume": 112398.0}, {"date": "2021-11-05", "close": 0.2, "volume": 348858.0}, {"date": "2021-11-08", "close": 0.25, "volume": 558682.0}, {"date": "2021-11-09", "close": 0.23, "volume": 424756.0}, {"date": "2021-11-10", "close": 0.235, "volume": 35571.0}, {"date": "2021-11-11", "close": 0.22, "volume": 13795.0}, {"date": "2021-11-12", "close": 0.215, "volume": 48395.0}, {"date": "2021-11-15", "close": 0.22, "volume": 27160.0}, {"date": "2021-11-16", "close": 0.22, "volume": 94067.0}, {"date": "2021-11-17", "close": 0.225, "volume": 542351.0}, {"date": "2021-11-18", "close": 0.225, "volume": 148610.0}, {"date": "2021-11-19", "close": 0.205, "volume": 466530.0}, {"date": "2021-11-22", "close": 0.205, "volume": 186570.0}, {"date": "2021-11-23", "close": 0.21, "volume": 317160.0}, {"date": "2021-11-24", "close": 0.23, "volume": 806167.0}, {"date": "2021-11-25", "close": 0.235, "volume": 342184.0}, {"date": "2021-11-26", "close": 0.215, "volume": 207529.0}, {"date": "2021-11-29", "close": 0.205, "volume": 455717.0}, {"date": "2021-11-30", "close": 0.205, "volume": 109304.0}, {"date": "2021-12-01", "close": 0.195, "volume": 357264.0}, {"date": "2021-12-02", "close": 0.2, "volume": 216964.0}, {"date": "2021-12-03", "close": 0.1975, "volume": 48384.0}, {"date": "2021-12-06", "close": 0.18, "volume": 157435.0}, {"date": "2021-12-07", "close": 0.18, "volume": 99987.0}, {"date": "2021-12-08", "close": 0.2, "volume": 233381.0}, {"date": "2021-12-09", "close": 0.2, "volume": 97985.0}, {"date": "2021-12-10", "close": 0.2, "volume": 182391.0}, {"date": "2021-12-13", "close": 0.2, "volume": 184442.0}, {"date": "2021-12-15", "close": 0.2, "volume": 8265.0}, {"date": "2021-12-16", "close": 0.2, "volume": 121500.0}, {"date": "2021-12-17", "close": 0.2, "volume": 77500.0}, {"date": "2021-12-20", "close": 0.195, "volume": 102999.0}, {"date": "2021-12-21", "close": 0.2, "volume": 66236.0}, {"date": "2021-12-22", "close": 0.19, "volume": 270988.0}, {"date": "2021-12-23", "close": 0.19, "volume": 184951.0}, {"date": "2021-12-24", "close": 0.2, "volume": 12389.0}, {"date": "2021-12-29", "close": 0.2, "volume": 123485.0}, {"date": "2021-12-31", "close": 0.205, "volume": 76851.0}, {"date": "2022-01-04", "close": 0.21, "volume": 70041.0}, {"date": "2022-01-05", "close": 0.21, "volume": 37928.0}, {"date": "2022-01-06", "close": 0.2, "volume": 281584.0}, {"date": "2022-01-07", "close": 0.2, "volume": 61059.0}, {"date": "2022-01-10", "close": 0.2, "volume": 173143.0}, {"date": "2022-01-11", "close": 0.205, "volume": 58534.0}, {"date": "2022-01-12", "close": 0.205, "volume": 24258.0}, {"date": "2022-01-13", "close": 0.26, "volume": 847159.0}, {"date": "2022-01-14", "close": 0.25, "volume": 206966.0}, {"date": "2022-01-17", "close": 0.245, "volume": 269717.0}, {"date": "2022-01-18", "close": 0.245, "volume": 128571.0}, {"date": "2022-01-19", "close": 0.245, "volume": 64624.0}, {"date": "2022-01-20", "close": 0.24, "volume": 168515.0}, {"date": "2022-01-21", "close": 0.24, "volume": 465317.0}, {"date": "2022-01-24", "close": 0.235, "volume": 58883.0}, {"date": "2022-01-25", "close": 0.235, "volume": 419138.0}, {"date": "2022-01-27", "close": 0.21, "volume": 250818.0}, {"date": "2022-01-28", "close": 0.21, "volume": 36251.0}, {"date": "2022-01-31", "close": 0.22, "volume": 31502.0}, {"date": "2022-02-01", "close": 0.21, "volume": 6078.0}, {"date": "2022-02-02", "close": 0.215, "volume": 47897.0}, {"date": "2022-02-03", "close": 0.205, "volume": 156755.0}, {"date": "2022-02-04", "close": 0.21, "volume": 38176.0}, {"date": "2022-02-07", "close": 0.21, "volume": 35061.0}, {"date": "2022-02-08", "close": 0.22, "volume": 286817.0}, {"date": "2022-02-09", "close": 0.23, "volume": 401007.0}, {"date": "2022-02-10", "close": 0.23, "volume": 12956.0}, {"date": "2022-02-11", "close": 0.23, "volume": 110783.0}, {"date": "2022-02-14", "close": 0.22, "volume": 144205.0}, {"date": "2022-02-15", "close": 0.21, "volume": 238912.0}, {"date": "2022-02-17", "close": 0.205, "volume": 185204.0}, {"date": "2022-02-18", "close": 0.205, "volume": 319126.0}, {"date": "2022-02-21", "close": 0.19, "volume": 72066.0}, {"date": "2022-02-22", "close": 0.19, "volume": 113367.0}, {"date": "2022-02-23", "close": 0.19, "volume": 25000.0}, {"date": "2022-02-24", "close": 0.19, "volume": 146892.0}, {"date": "2022-02-25", "close": 0.19, "volume": 26214.0}, {"date": "2022-02-28", "close": 0.185, "volume": 61129.0}, {"date": "2022-03-01", "close": 0.19, "volume": 105670.0}, {"date": "2022-03-02", "close": 0.185, "volume": 37194.0}, {"date": "2022-03-03", "close": 0.2, "volume": 109417.0}, {"date": "2022-03-04", "close": 0.2, "volume": 31658.0}, {"date": "2022-03-08", "close": 0.2, "volume": 49079.0}, {"date": "2022-03-09", "close": 0.185, "volume": 228220.0}, {"date": "2022-03-11", "close": 0.19, "volume": 11076.0}, {"date": "2022-03-14", "close": 0.185, "volume": 107436.0}, {"date": "2022-03-17", "close": 0.185, "volume": 10000.0}, {"date": "2022-03-21", "close": 0.19, "volume": 56400.0}, {"date": "2022-03-22", "close": 0.185, "volume": 38000.0}, {"date": "2022-03-23", "close": 0.185, "volume": 721121.0}, {"date": "2022-03-24", "close": 0.18, "volume": 30000.0}, {"date": "2022-03-25", "close": 0.18, "volume": 50100.0}, {"date": "2022-03-28", "close": 0.175, "volume": 127204.0}, {"date": "2022-03-29", "close": 0.185, "volume": 146375.0}, {"date": "2022-03-30", "close": 0.19, "volume": 117980.0}, {"date": "2022-03-31", "close": 0.19, "volume": 94532.0}, {"date": "2022-04-01", "close": 0.1925, "volume": 64176.0}, {"date": "2022-04-04", "close": 0.2, "volume": 545905.0}, {"date": "2022-04-05", "close": 0.22, "volume": 100346.0}, {"date": "2022-04-06", "close": 0.21, "volume": 168225.0}, {"date": "2022-04-07", "close": 0.21, "volume": 37040.0}, {"date": "2022-04-08", "close": 0.2125, "volume": 52000.0}, {"date": "2022-04-11", "close": 0.205, "volume": 149229.0}, {"date": "2022-04-12", "close": 0.2, "volume": 20001.0}, {"date": "2022-04-13", "close": 0.1975, "volume": 208225.0}, {"date": "2022-04-19", "close": 0.18, "volume": 176686.0}, {"date": "2022-04-20", "close": 0.19, "volume": 76281.0}, {"date": "2022-04-21", "close": 0.195, "volume": 163360.0}, {"date": "2022-04-22", "close": 0.195, "volume": 50000.0}, {"date": "2022-04-26", "close": 0.175, "volume": 299053.0}, {"date": "2022-04-27", "close": 0.17, "volume": 189899.0}, {"date": "2022-04-28", "close": 0.18, "volume": 73340.0}, {"date": "2022-04-29", "close": 0.17, "volume": 327632.0}, {"date": "2022-05-02", "close": 0.1725, "volume": 157139.0}, {"date": "2022-05-03", "close": 0.175, "volume": 3000.0}, {"date": "2022-05-04", "close": 0.17, "volume": 166985.0}, {"date": "2022-05-05", "close": 0.17, "volume": 19094.0}, {"date": "2022-05-06", "close": 0.16, "volume": 176500.0}, {"date": "2022-05-09", "close": 0.145, "volume": 441894.0}, {"date": "2022-05-10", "close": 0.15, "volume": 268864.0}, {"date": "2022-05-11", "close": 0.15, "volume": 10000.0}, {"date": "2022-05-12", "close": 0.15, "volume": 66741.0}, {"date": "2022-05-13", "close": 0.145, "volume": 47619.0}, {"date": "2022-05-16", "close": 0.145, "volume": 25000.0}, {"date": "2022-05-17", "close": 0.17, "volume": 297472.0}, {"date": "2022-05-18", "close": 0.18, "volume": 104125.0}, {"date": "2022-05-19", "close": 0.18, "volume": 70007.0}, {"date": "2022-05-20", "close": 0.19, "volume": 62449.0}, {"date": "2022-05-23", "close": 0.19, "volume": 50433.0}, {"date": "2022-05-27", "close": 0.175, "volume": 53017.0}, {"date": "2022-05-31", "close": 0.17, "volume": 36741.0}, {"date": "2022-06-01", "close": 0.175, "volume": 17728.0}, {"date": "2022-06-03", "close": 0.17, "volume": 20000.0}, {"date": "2022-06-06", "close": 0.18, "volume": 3000.0}, {"date": "2022-06-07", "close": 0.18, "volume": 265500.0}, {"date": "2022-06-08", "close": 0.17, "volume": 221939.0}, {"date": "2022-06-09", "close": 0.185, "volume": 35000.0}, {"date": "2022-06-10", "close": 0.17, "volume": 54100.0}, {"date": "2022-06-14", "close": 0.18, "volume": 882720.0}, {"date": "2022-06-23", "close": 0.16, "volume": 96862.0}, {"date": "2022-06-27", "close": 0.165, "volume": 123301.0}, {"date": "2022-06-28", "close": 0.155, "volume": 5000.0}, {"date": "2022-06-29", "close": 0.135, "volume": 69384.0}, {"date": "2022-06-30", "close": 0.135, "volume": 31800.0}, {"date": "2022-07-04", "close": 0.14, "volume": 3060.0}, {"date": "2022-07-06", "close": 0.14, "volume": 95000.0}, {"date": "2022-07-15", "close": 0.14, "volume": 1940.0}, {"date": "2022-07-18", "close": 0.13, "volume": 82060.0}, {"date": "2022-07-19", "close": 0.135, "volume": 174360.0}, {"date": "2022-07-20", "close": 0.135, "volume": 8.0}, {"date": "2022-07-22", "close": 0.13, "volume": 10000.0}, {"date": "2022-07-26", "close": 0.13, "volume": 62100.0}, {"date": "2022-07-28", "close": 0.145, "volume": 85663.0}, {"date": "2022-07-29", "close": 0.135, "volume": 17886.0}, {"date": "2022-08-02", "close": 0.145, "volume": 50000.0}, {"date": "2022-08-03", "close": 0.145, "volume": 15000.0}, {"date": "2022-08-04", "close": 0.15, "volume": 45000.0}, {"date": "2022-08-08", "close": 0.15, "volume": 10000.0}, {"date": "2022-08-09", "close": 0.125, "volume": 16088.0}, {"date": "2022-08-10", "close": 0.16, "volume": 205000.0}, {"date": "2022-08-12", "close": 0.17, "volume": 151223.0}, {"date": "2022-08-15", "close": 0.17, "volume": 62000.0}, {"date": "2022-08-17", "close": 0.155, "volume": 83390.0}, {"date": "2022-08-18", "close": 0.18, "volume": 206307.0}, {"date": "2022-08-19", "close": 0.18, "volume": 37204.0}, {"date": "2022-08-23", "close": 0.165, "volume": 132167.0}, {"date": "2022-08-25", "close": 0.16, "volume": 81936.0}, {"date": "2022-08-26", "close": 0.16, "volume": 139017.0}, {"date": "2022-08-29", "close": 0.155, "volume": 33000.0}, {"date": "2022-08-30", "close": 0.155, "volume": 563.0}, {"date": "2022-09-01", "close": 0.15, "volume": 48437.0}, {"date": "2022-09-02", "close": 0.15, "volume": 33989.0}, {"date": "2022-09-05", "close": 0.15, "volume": 6446.0}, {"date": "2022-09-06", "close": 0.17, "volume": 145979.0}, {"date": "2022-09-07", "close": 0.155, "volume": 46084.0}, {"date": "2022-09-08", "close": 0.155, "volume": 7250.0}, {"date": "2022-09-13", "close": 0.15, "volume": 113082.0}, {"date": "2022-09-14", "close": 0.17, "volume": 109120.0}, {"date": "2022-09-15", "close": 0.17, "volume": 6666.0}, {"date": "2022-09-16", "close": 0.165, "volume": 60000.0}, {"date": "2022-09-19", "close": 0.165, "volume": 23809.0}, {"date": "2022-09-20", "close": 0.165, "volume": 34042.0}, {"date": "2022-09-21", "close": 0.16, "volume": 42293.0}, {"date": "2022-09-26", "close": 0.16, "volume": 47000.0}, {"date": "2022-09-27", "close": 0.16, "volume": 60808.0}, {"date": "2022-09-28", "close": 0.15, "volume": 452000.0}, {"date": "2022-09-29", "close": 0.15, "volume": 207000.0}, {"date": "2022-09-30", "close": 0.14, "volume": 115000.0}, {"date": "2022-10-03", "close": 0.145, "volume": 10885.0}, {"date": "2022-10-05", "close": 0.14, "volume": 192246.0}, {"date": "2022-10-06", "close": 0.14, "volume": 4000.0}, {"date": "2022-10-11", "close": 0.14, "volume": 49570.0}, {"date": "2022-10-12", "close": 0.14, "volume": 47829.0}, {"date": "2022-10-13", "close": 0.14, "volume": 10000.0}, {"date": "2022-10-14", "close": 0.135, "volume": 95101.0}, {"date": "2022-10-17", "close": 0.12, "volume": 31182.0}, {"date": "2022-10-18", "close": 0.13, "volume": 15000.0}, {"date": "2022-10-19", "close": 0.125, "volume": 246161.0}, {"date": "2022-10-25", "close": 0.125, "volume": 10000.0}, {"date": "2022-10-27", "close": 0.12, "volume": 48666.0}, {"date": "2022-10-28", "close": 0.12, "volume": 196334.0}, {"date": "2022-11-01", "close": 0.12, "volume": 2577.0}, {"date": "2022-11-07", "close": 0.12, "volume": 30828.0}, {"date": "2022-11-11", "close": 0.12, "volume": 29827.0}, {"date": "2022-11-14", "close": 0.125, "volume": 14390.0}, {"date": "2022-11-15", "close": 0.125, "volume": 37888.0}, {"date": "2022-11-16", "close": 0.14, "volume": 74402.0}, {"date": "2022-11-17", "close": 0.125, "volume": 63048.0}, {"date": "2022-11-18", "close": 0.14, "volume": 76960.0}, {"date": "2022-11-21", "close": 0.145, "volume": 32862.0}, {"date": "2022-11-22", "close": 0.13, "volume": 80776.0}, {"date": "2022-11-23", "close": 0.13, "volume": 6897.0}, {"date": "2022-11-24", "close": 0.13, "volume": 50000.0}, {"date": "2022-11-29", "close": 0.13, "volume": 62638.0}, {"date": "2022-12-02", "close": 0.13, "volume": 31783.0}, {"date": "2022-12-06", "close": 0.13, "volume": 15000.0}, {"date": "2022-12-08", "close": 0.13, "volume": 13900.0}, {"date": "2022-12-09", "close": 0.11, "volume": 353338.0}, {"date": "2022-12-12", "close": 0.12, "volume": 100000.0}, {"date": "2022-12-14", "close": 0.12, "volume": 20792.0}, {"date": "2022-12-15", "close": 0.14, "volume": 104000.0}, {"date": "2022-12-20", "close": 0.14, "volume": 74808.0}, {"date": "2022-12-21", "close": 0.14, "volume": 24480.0}, {"date": "2022-12-22", "close": 0.13, "volume": 54000.0}, {"date": "2023-01-03", "close": 0.125, "volume": 39601.0}, {"date": "2023-01-04", "close": 0.125, "volume": 86176.0}, {"date": "2023-01-06", "close": 0.125, "volume": 3680.0}, {"date": "2023-01-09", "close": 0.125, "volume": 53800.0}, {"date": "2023-01-16", "close": 0.135, "volume": 28333.0}, {"date": "2023-01-19", "close": 0.13, "volume": 24981.0}, {"date": "2023-01-25", "close": 0.135, "volume": 38164.0}, {"date": "2023-01-27", "close": 0.16, "volume": 167406.0}, {"date": "2023-01-30", "close": 0.165, "volume": 1459.0}, {"date": "2023-02-01", "close": 0.175, "volume": 132263.0}, {"date": "2023-02-02", "close": 0.175, "volume": 55000.0}, {"date": "2023-02-03", "close": 0.18, "volume": 88588.0}, {"date": "2023-02-06", "close": 0.19, "volume": 77588.0}, {"date": "2023-02-07", "close": 0.195, "volume": 65472.0}, {"date": "2023-02-08", "close": 0.2, "volume": 35000.0}, {"date": "2023-02-09", "close": 0.2, "volume": 69000.0}, {"date": "2023-02-16", "close": 0.2, "volume": 65000.0}, {"date": "2023-02-17", "close": 0.19, "volume": 38000.0}, {"date": "2023-02-21", "close": 0.19, "volume": 104302.0}, {"date": "2023-02-22", "close": 0.18, "volume": 2698.0}, {"date": "2023-02-23", "close": 0.17, "volume": 62430.0}, {"date": "2023-02-24", "close": 0.2, "volume": 519776.0}, {"date": "2023-02-27", "close": 0.21, "volume": 51771.0}, {"date": "2023-03-02", "close": 0.185, "volume": 5826.0}, {"date": "2023-03-03", "close": 0.185, "volume": 5611.0}, {"date": "2023-03-07", "close": 0.19, "volume": 3684.0}, {"date": "2023-03-14", "close": 0.17, "volume": 112619.0}, {"date": "2023-03-15", "close": 0.18, "volume": 3222.0}, {"date": "2023-03-16", "close": 0.17, "volume": 74558.0}, {"date": "2023-03-17", "close": 0.165, "volume": 43660.0}, {"date": "2023-03-20", "close": 0.1725, "volume": 7996.0}, {"date": "2023-03-21", "close": 0.17, "volume": 6792.0}, {"date": "2023-03-22", "close": 0.17, "volume": 31622.0}, {"date": "2023-03-23", "close": 0.17, "volume": 20201.0}, {"date": "2023-03-30", "close": 0.17, "volume": 32932.0}, {"date": "2023-03-31", "close": 0.165, "volume": 42850.0}, {"date": "2023-04-03", "close": 0.16, "volume": 40555.0}, {"date": "2023-04-05", "close": 0.155, "volume": 29125.0}, {"date": "2023-04-11", "close": 0.16, "volume": 26700.0}, {"date": "2023-04-12", "close": 0.16, "volume": 9500.0}, {"date": "2023-04-13", "close": 0.16, "volume": 200000.0}, {"date": "2023-04-14", "close": 0.16, "volume": 98915.0}, {"date": "2023-04-17", "close": 0.155, "volume": 10772.0}, {"date": "2023-04-18", "close": 0.135, "volume": 307736.0}, {"date": "2023-04-19", "close": 0.14, "volume": 7000.0}, {"date": "2023-04-20", "close": 0.145, "volume": 4500.0}, {"date": "2023-04-26", "close": 0.135, "volume": 148000.0}, {"date": "2023-04-27", "close": 0.13, "volume": 3710.0}, {"date": "2023-05-05", "close": 0.13, "volume": 5000.0}, {"date": "2023-05-09", "close": 0.12, "volume": 12500.0}, {"date": "2023-05-15", "close": 0.115, "volume": 45028.0}, {"date": "2023-05-17", "close": 0.12, "volume": 20000.0}, {"date": "2023-05-18", "close": 0.12, "volume": 34999.0}, {"date": "2023-05-19", "close": 0.14, "volume": 17500.0}, {"date": "2023-05-25", "close": 0.14, "volume": 8571.0}, {"date": "2023-05-26", "close": 0.14, "volume": 15764.0}, {"date": "2023-05-29", "close": 0.13, "volume": 95708.0}, {"date": "2023-05-30", "close": 0.13, "volume": 11292.0}, {"date": "2023-06-02", "close": 0.13, "volume": 69600.0}, {"date": "2023-06-06", "close": 0.135, "volume": 30000.0}, {"date": "2023-06-08", "close": 0.13, "volume": 15092.0}, {"date": "2023-06-09", "close": 0.125, "volume": 9908.0}, {"date": "2023-06-13", "close": 0.12, "volume": 4444.0}, {"date": "2023-06-14", "close": 0.125, "volume": 4230.0}, {"date": "2023-06-16", "close": 0.125, "volume": 5999.0}, {"date": "2023-06-19", "close": 0.12, "volume": 10000.0}, {"date": "2023-06-20", "close": 0.13, "volume": 86085.0}, {"date": "2023-06-21", "close": 0.135, "volume": 59655.0}, {"date": "2023-06-23", "close": 0.12, "volume": 32500.0}, {"date": "2023-06-28", "close": 0.12, "volume": 60000.0}, {"date": "2023-06-29", "close": 0.11, "volume": 30000.0}, {"date": "2023-06-30", "close": 0.11, "volume": 54571.0}, {"date": "2023-07-06", "close": 0.12, "volume": 131238.0}, {"date": "2023-07-07", "close": 0.12, "volume": 25641.0}, {"date": "2023-07-10", "close": 0.11, "volume": 25046.0}, {"date": "2023-07-11", "close": 0.11, "volume": 86095.0}, {"date": "2023-07-12", "close": 0.11, "volume": 35000.0}, {"date": "2023-07-13", "close": 0.115, "volume": 12500.0}, {"date": "2023-07-21", "close": 0.13, "volume": 15400.0}, {"date": "2023-07-27", "close": 0.12, "volume": 41000.0}, {"date": "2023-07-31", "close": 0.12, "volume": 733.0}, {"date": "2023-08-03", "close": 0.15, "volume": 382507.0}, {"date": "2023-08-04", "close": 0.155, "volume": 5228.0}, {"date": "2023-08-07", "close": 0.145, "volume": 35500.0}, {"date": "2023-08-08", "close": 0.17, "volume": 47160.0}, {"date": "2023-08-09", "close": 0.155, "volume": 25814.0}, {"date": "2023-08-10", "close": 0.16, "volume": 67305.0}, {"date": "2023-08-11", "close": 0.16, "volume": 48675.0}, {"date": "2023-08-14", "close": 0.16, "volume": 46152.0}, {"date": "2023-08-15", "close": 0.16, "volume": 88109.0}, {"date": "2023-08-16", "close": 0.16, "volume": 999.0}, {"date": "2023-08-17", "close": 0.17, "volume": 152191.0}, {"date": "2023-08-18", "close": 0.17, "volume": 3130.0}, {"date": "2023-08-21", "close": 0.175, "volume": 54540.0}, {"date": "2023-08-24", "close": 0.17, "volume": 26384.0}, {"date": "2023-08-25", "close": 0.17, "volume": 3919.0}, {"date": "2023-08-28", "close": 0.15, "volume": 61428.0}, {"date": "2023-08-29", "close": 0.13, "volume": 20336.0}, {"date": "2023-08-30", "close": 0.14, "volume": 95303.0}, {"date": "2023-09-04", "close": 0.14, "volume": 21993.0}, {"date": "2023-09-05", "close": 0.15, "volume": 4000.0}, {"date": "2023-09-11", "close": 0.15, "volume": 33000.0}, {"date": "2023-09-13", "close": 0.16, "volume": 104423.0}, {"date": "2023-09-15", "close": 0.165, "volume": 19213.0}, {"date": "2023-09-18", "close": 0.17, "volume": 3794.0}, {"date": "2023-09-19", "close": 0.195, "volume": 184996.0}, {"date": "2023-09-20", "close": 0.18, "volume": 38264.0}, {"date": "2023-09-21", "close": 0.175, "volume": 56614.0}, {"date": "2023-09-25", "close": 0.175, "volume": 193.0}, {"date": "2023-09-27", "close": 0.175, "volume": 2107.0}, {"date": "2023-09-28", "close": 0.175, "volume": 112686.0}, {"date": "2023-10-02", "close": 0.175, "volume": 26303.0}, {"date": "2023-10-04", "close": 0.175, "volume": 128149.0}, {"date": "2023-10-05", "close": 0.18, "volume": 10000.0}, {"date": "2023-10-09", "close": 0.18, "volume": 94000.0}, {"date": "2023-10-10", "close": 0.17, "volume": 35913.0}, {"date": "2023-10-11", "close": 0.175, "volume": 5000.0}, {"date": "2023-10-12", "close": 0.17, "volume": 17647.0}, {"date": "2023-10-13", "close": 0.17, "volume": 68170.0}, {"date": "2023-10-16", "close": 0.17, "volume": 25000.0}, {"date": "2023-10-19", "close": 0.175, "volume": 49900.0}, {"date": "2023-10-20", "close": 0.175, "volume": 55176.0}, {"date": "2023-10-23", "close": 0.165, "volume": 53999.0}, {"date": "2023-10-24", "close": 0.165, "volume": 104924.0}, {"date": "2023-10-25", "close": 0.175, "volume": 42988.0}, {"date": "2023-10-26", "close": 0.175, "volume": 17057.0}, {"date": "2023-10-27", "close": 0.18, "volume": 244025.0}, {"date": "2023-10-31", "close": 0.17, "volume": 14244.0}, {"date": "2023-11-01", "close": 0.17, "volume": 65000.0}, {"date": "2023-11-03", "close": 0.16, "volume": 85374.0}, {"date": "2023-11-06", "close": 0.16, "volume": 22374.0}, {"date": "2023-11-07", "close": 0.17, "volume": 197618.0}, {"date": "2023-11-09", "close": 0.18, "volume": 129443.0}, {"date": "2023-11-10", "close": 0.17, "volume": 17054.0}, {"date": "2023-11-13", "close": 0.185, "volume": 11111.0}, {"date": "2023-11-14", "close": 0.195, "volume": 6431.0}, {"date": "2023-11-15", "close": 0.19, "volume": 11000.0}, {"date": "2023-11-16", "close": 0.195, "volume": 19465.0}, {"date": "2023-11-17", "close": 0.215, "volume": 952043.0}, {"date": "2023-11-20", "close": 0.25, "volume": 452113.0}, {"date": "2023-11-21", "close": 0.25, "volume": 287894.0}, {"date": "2023-11-28", "close": 0.37, "volume": 2051925.0}, {"date": "2023-11-29", "close": 0.335, "volume": 713169.0}, {"date": "2023-11-30", "close": 0.3, "volume": 321989.0}, {"date": "2023-12-01", "close": 0.31, "volume": 23896.0}, {"date": "2023-12-04", "close": 0.285, "volume": 70231.0}, {"date": "2023-12-05", "close": 0.29, "volume": 230042.0}, {"date": "2023-12-06", "close": 0.27, "volume": 54944.0}, {"date": "2023-12-07", "close": 0.275, "volume": 19124.0}, {"date": "2023-12-08", "close": 0.26, "volume": 128918.0}, {"date": "2023-12-11", "close": 0.255, "volume": 6598.0}, {"date": "2023-12-12", "close": 0.24, "volume": 20363.0}, {"date": "2023-12-13", "close": 0.245, "volume": 33870.0}, {"date": "2023-12-14", "close": 0.26, "volume": 15806.0}, {"date": "2023-12-15", "close": 0.29, "volume": 211819.0}, {"date": "2023-12-18", "close": 0.31, "volume": 96332.0}, {"date": "2023-12-19", "close": 0.27, "volume": 89400.0}, {"date": "2023-12-20", "close": 0.3, "volume": 190498.0}, {"date": "2023-12-21", "close": 0.28, "volume": 69879.0}, {"date": "2023-12-22", "close": 0.29, "volume": 102457.0}, {"date": "2023-12-27", "close": 0.275, "volume": 77177.0}, {"date": "2023-12-28", "close": 0.285, "volume": 149028.0}, {"date": "2023-12-29", "close": 0.3, "volume": 165006.0}, {"date": "2024-01-02", "close": 0.32, "volume": 192185.0}, {"date": "2024-01-03", "close": 0.32, "volume": 173986.0}, {"date": "2024-01-04", "close": 0.32, "volume": 77960.0}, {"date": "2024-01-05", "close": 0.34, "volume": 322999.0}, {"date": "2024-01-08", "close": 0.345, "volume": 151279.0}, {"date": "2024-01-09", "close": 0.34, "volume": 33095.0}, {"date": "2024-01-10", "close": 0.33, "volume": 29171.0}, {"date": "2024-01-11", "close": 0.305, "volume": 103126.0}, {"date": "2024-01-12", "close": 0.3, "volume": 39506.0}, {"date": "2024-01-15", "close": 0.305, "volume": 190007.0}, {"date": "2024-01-16", "close": 0.28, "volume": 156160.0}, {"date": "2024-01-17", "close": 0.305, "volume": 173994.0}, {"date": "2024-01-18", "close": 0.3, "volume": 144641.0}, {"date": "2024-01-19", "close": 0.3, "volume": 45768.0}, {"date": "2024-01-22", "close": 0.295, "volume": 130349.0}, {"date": "2024-01-23", "close": 0.3, "volume": 110893.0}, {"date": "2024-01-24", "close": 0.275, "volume": 48619.0}, {"date": "2024-01-29", "close": 0.255, "volume": 302593.0}, {"date": "2024-01-30", "close": 0.28, "volume": 303621.0}, {"date": "2024-01-31", "close": 0.255, "volume": 116205.0}, {"date": "2024-02-01", "close": 0.25, "volume": 70367.0}, {"date": "2024-02-02", "close": 0.25, "volume": 41402.0}, {"date": "2024-02-05", "close": 0.225, "volume": 80046.0}, {"date": "2024-02-06", "close": 0.21, "volume": 409225.0}, {"date": "2024-02-07", "close": 0.225, "volume": 203629.0}, {"date": "2024-02-08", "close": 0.24, "volume": 222528.0}, {"date": "2024-02-09", "close": 0.235, "volume": 160000.0}, {"date": "2024-02-12", "close": 0.25, "volume": 211064.0}, {"date": "2024-02-13", "close": 0.25, "volume": 14769.0}, {"date": "2024-02-14", "close": 0.25, "volume": 32284.0}, {"date": "2024-02-15", "close": 0.24, "volume": 119272.0}, {"date": "2024-02-16", "close": 0.25, "volume": 248341.0}, {"date": "2024-02-19", "close": 0.24, "volume": 63800.0}, {"date": "2024-02-20", "close": 0.245, "volume": 289631.0}, {"date": "2024-02-21", "close": 0.28, "volume": 462480.0}, {"date": "2024-02-22", "close": 0.27, "volume": 20000.0}, {"date": "2024-02-23", "close": 0.28, "volume": 78197.0}, {"date": "2024-02-26", "close": 0.29, "volume": 56048.0}, {"date": "2024-02-27", "close": 0.27, "volume": 65096.0}, {"date": "2024-02-28", "close": 0.25, "volume": 25500.0}, {"date": "2024-02-29", "close": 0.265, "volume": 77703.0}, {"date": "2024-03-01", "close": 0.265, "volume": 17270.0}, {"date": "2024-03-04", "close": 0.24, "volume": 90472.0}, {"date": "2024-03-05", "close": 0.255, "volume": 83389.0}, {"date": "2024-03-06", "close": 0.26, "volume": 22712.0}, {"date": "2024-03-07", "close": 0.25, "volume": 205412.0}, {"date": "2024-03-08", "close": 0.26, "volume": 4500.0}, {"date": "2024-03-11", "close": 0.265, "volume": 24716.0}, {"date": "2024-03-14", "close": 0.26, "volume": 30200.0}, {"date": "2024-03-15", "close": 0.26, "volume": 30000.0}, {"date": "2024-03-18", "close": 0.24, "volume": 17033.0}, {"date": "2024-03-19", "close": 0.21, "volume": 100991.0}, {"date": "2024-03-20", "close": 0.175, "volume": 728368.0}, {"date": "2024-03-21", "close": 0.2, "volume": 207769.0}, {"date": "2024-03-22", "close": 0.195, "volume": 5130.0}, {"date": "2024-03-25", "close": 0.22, "volume": 131370.0}, {"date": "2024-03-26", "close": 0.22, "volume": 51528.0}, {"date": "2024-03-27", "close": 0.225, "volume": 7584.0}, {"date": "2024-03-28", "close": 0.21, "volume": 28528.0}, {"date": "2024-04-02", "close": 0.23, "volume": 49165.0}, {"date": "2024-04-03", "close": 0.22, "volume": 9000.0}, {"date": "2024-04-08", "close": 0.21, "volume": 82637.0}, {"date": "2024-04-09", "close": 0.2, "volume": 81060.0}, {"date": "2024-04-10", "close": 0.205, "volume": 169224.0}, {"date": "2024-04-11", "close": 0.22, "volume": 27554.0}, {"date": "2024-04-12", "close": 0.225, "volume": 69542.0}, {"date": "2024-04-15", "close": 0.225, "volume": 14512.0}, {"date": "2024-04-18", "close": 0.22, "volume": 123826.0}, {"date": "2024-04-19", "close": 0.21, "volume": 179924.0}, {"date": "2024-04-22", "close": 0.215, "volume": 38562.0}, {"date": "2024-04-24", "close": 0.215, "volume": 23.0}, {"date": "2024-04-26", "close": 0.215, "volume": 13440.0}, {"date": "2024-05-01", "close": 0.2, "volume": 1082677.0}, {"date": "2024-05-02", "close": 0.2, "volume": 89215.0}, {"date": "2024-05-03", "close": 0.195, "volume": 278868.0}, {"date": "2024-05-06", "close": 0.21, "volume": 10287.0}, {"date": "2024-05-07", "close": 0.21, "volume": 20454.0}, {"date": "2024-05-08", "close": 0.195, "volume": 114770.0}, {"date": "2024-05-09", "close": 0.23, "volume": 268930.0}, {"date": "2024-05-14", "close": 0.25, "volume": 927286.0}, {"date": "2024-05-15", "close": 0.26, "volume": 179805.0}, {"date": "2024-05-16", "close": 0.265, "volume": 453685.0}, {"date": "2024-05-17", "close": 0.25, "volume": 303204.0}, {"date": "2024-05-20", "close": 0.3, "volume": 1035505.0}, {"date": "2024-05-21", "close": 0.34, "volume": 1130784.0}, {"date": "2024-05-22", "close": 0.32, "volume": 484936.0}, {"date": "2024-05-23", "close": 0.365, "volume": 499999.0}, {"date": "2024-05-24", "close": 0.395, "volume": 644240.0}, {"date": "2024-05-27", "close": 0.37, "volume": 544753.0}, {"date": "2024-05-28", "close": 0.33, "volume": 292788.0}, {"date": "2024-05-29", "close": 0.325, "volume": 112841.0}, {"date": "2024-05-30", "close": 0.33, "volume": 206269.0}, {"date": "2024-05-31", "close": 0.355, "volume": 224686.0}, {"date": "2024-06-03", "close": 0.335, "volume": 200847.0}, {"date": "2024-06-06", "close": 0.37, "volume": 2636563.0}, {"date": "2024-06-07", "close": 0.385, "volume": 1195106.0}, {"date": "2024-06-11", "close": 0.37, "volume": 689235.0}, {"date": "2024-06-12", "close": 0.335, "volume": 763631.0}, {"date": "2024-06-13", "close": 0.365, "volume": 461554.0}, {"date": "2024-06-14", "close": 0.4, "volume": 1642750.0}, {"date": "2024-06-17", "close": 0.425, "volume": 659192.0}, {"date": "2024-06-18", "close": 0.415, "volume": 512974.0}, {"date": "2024-06-19", "close": 0.405, "volume": 486320.0}, {"date": "2024-06-20", "close": 0.4, "volume": 543082.0}, {"date": "2024-06-21", "close": 0.37, "volume": 734134.0}, {"date": "2024-06-24", "close": 0.34, "volume": 562370.0}, {"date": "2024-06-25", "close": 0.345, "volume": 761443.0}, {"date": "2024-06-26", "close": 0.325, "volume": 526598.0}, {"date": "2024-06-27", "close": 0.315, "volume": 345184.0}, {"date": "2024-06-28", "close": 0.325, "volume": 335800.0}, {"date": "2024-07-01", "close": 0.32, "volume": 90311.0}, {"date": "2024-07-02", "close": 0.345, "volume": 233600.0}, {"date": "2024-07-03", "close": 0.35, "volume": 248938.0}, {"date": "2024-07-04", "close": 0.35, "volume": 7263.0}, {"date": "2024-07-05", "close": 0.335, "volume": 382068.0}, {"date": "2024-07-08", "close": 0.31, "volume": 255575.0}, {"date": "2024-07-09", "close": 0.285, "volume": 294224.0}, {"date": "2024-07-10", "close": 0.295, "volume": 392313.0}, {"date": "2024-07-11", "close": 0.325, "volume": 263070.0}, {"date": "2024-07-12", "close": 0.31, "volume": 245555.0}, {"date": "2024-07-15", "close": 0.325, "volume": 144944.0}, {"date": "2024-07-16", "close": 0.32, "volume": 71110.0}, {"date": "2024-07-17", "close": 0.32, "volume": 141203.0}, {"date": "2024-07-18", "close": 0.315, "volume": 67878.0}, {"date": "2024-07-19", "close": 0.3125, "volume": 187263.0}, {"date": "2024-07-22", "close": 0.31, "volume": 116045.0}, {"date": "2024-07-23", "close": 0.31, "volume": 22571.0}, {"date": "2024-07-24", "close": 0.3, "volume": 114995.0}, {"date": "2024-07-25", "close": 0.275, "volume": 278426.0}, {"date": "2024-07-26", "close": 0.29, "volume": 135650.0}, {"date": "2024-07-29", "close": 0.305, "volume": 53580.0}, {"date": "2024-07-30", "close": 0.3, "volume": 81687.0}, {"date": "2024-07-31", "close": 0.285, "volume": 30742.0}, {"date": "2024-08-01", "close": 0.295, "volume": 5608.0}, {"date": "2024-08-02", "close": 0.285, "volume": 25893.0}, {"date": "2024-08-05", "close": 0.255, "volume": 425249.0}, {"date": "2024-08-06", "close": 0.25, "volume": 147964.0}, {"date": "2024-08-07", "close": 0.265, "volume": 118048.0}, {"date": "2024-08-08", "close": 0.26, "volume": 53497.0}, {"date": "2024-08-09", "close": 0.27, "volume": 70037.0}, {"date": "2024-08-12", "close": 0.28, "volume": 11058.0}, {"date": "2024-08-13", "close": 0.28, "volume": 147305.0}, {"date": "2024-08-14", "close": 0.26, "volume": 113306.0}, {"date": "2024-08-15", "close": 0.255, "volume": 5041.0}, {"date": "2024-08-16", "close": 0.26, "volume": 72459.0}, {"date": "2024-08-19", "close": 0.26, "volume": 148204.0}, {"date": "2024-08-20", "close": 0.245, "volume": 138181.0}, {"date": "2024-08-21", "close": 0.275, "volume": 51360.0}, {"date": "2024-08-22", "close": 0.275, "volume": 74941.0}, {"date": "2024-08-23", "close": 0.27, "volume": 63037.0}, {"date": "2024-08-26", "close": 0.27, "volume": 74607.0}, {"date": "2024-08-27", "close": 0.29, "volume": 373048.0}, {"date": "2024-08-28", "close": 0.28, "volume": 261585.0}, {"date": "2024-08-29", "close": 0.275, "volume": 78475.0}, {"date": "2024-08-30", "close": 0.28, "volume": 60000.0}, {"date": "2024-09-02", "close": 0.28, "volume": 37098.0}, {"date": "2024-09-03", "close": 0.265, "volume": 144259.0}, {"date": "2024-09-04", "close": 0.265, "volume": 1000186.0}, {"date": "2024-09-05", "close": 0.265, "volume": 6743.0}, {"date": "2024-09-10", "close": 0.24, "volume": 664376.0}, {"date": "2024-09-11", "close": 0.24, "volume": 192127.0}, {"date": "2024-09-12", "close": 0.26, "volume": 88939.0}, {"date": "2024-09-13", "close": 0.275, "volume": 110777.0}, {"date": "2024-09-16", "close": 0.26, "volume": 24382.0}, {"date": "2024-09-17", "close": 0.26, "volume": 13176.0}, {"date": "2024-09-18", "close": 0.26, "volume": 1746.0}, {"date": "2024-09-19", "close": 0.26, "volume": 30000.0}, {"date": "2024-09-20", "close": 0.275, "volume": 65110.0}, {"date": "2024-09-23", "close": 0.265, "volume": 57915.0}, {"date": "2024-09-24", "close": 0.265, "volume": 84943.0}, {"date": "2024-09-25", "close": 0.265, "volume": 50034.0}, {"date": "2024-09-26", "close": 0.265, "volume": 93535.0}, {"date": "2024-09-27", "close": 0.27, "volume": 95375.0}, {"date": "2024-09-30", "close": 0.27, "volume": 20000.0}, {"date": "2024-10-01", "close": 0.275, "volume": 28864.0}, {"date": "2024-10-02", "close": 0.26, "volume": 28099.0}, {"date": "2024-10-03", "close": 0.25, "volume": 105932.0}, {"date": "2024-10-04", "close": 0.24, "volume": 118839.0}, {"date": "2024-10-07", "close": 0.23, "volume": 277124.0}, {"date": "2024-10-09", "close": 0.24, "volume": 39009.0}, {"date": "2024-10-10", "close": 0.23, "volume": 79295.0}, {"date": "2024-10-11", "close": 0.22, "volume": 58370.0}, {"date": "2024-10-14", "close": 0.215, "volume": 145243.0}, {"date": "2024-10-15", "close": 0.215, "volume": 53095.0}, {"date": "2024-10-16", "close": 0.22, "volume": 40398.0}, {"date": "2024-10-17", "close": 0.22, "volume": 3000.0}, {"date": "2024-10-18", "close": 0.22, "volume": 124913.0}, {"date": "2024-10-21", "close": 0.21, "volume": 16401.0}, {"date": "2024-10-22", "close": 0.22, "volume": 80880.0}, {"date": "2024-10-23", "close": 0.22, "volume": 40966.0}, {"date": "2024-10-24", "close": 0.21, "volume": 183460.0}, {"date": "2024-10-28", "close": 0.13, "volume": 2155868.0}, {"date": "2024-10-29", "close": 0.135, "volume": 643380.0}, {"date": "2024-10-30", "close": 0.145, "volume": 491123.0}, {"date": "2024-10-31", "close": 0.14, "volume": 54507.0}, {"date": "2024-11-01", "close": 0.135, "volume": 74488.0}, {"date": "2024-11-04", "close": 0.125, "volume": 78676.0}, {"date": "2024-11-05", "close": 0.125, "volume": 245718.0}, {"date": "2024-11-08", "close": 0.165, "volume": 5291188.0}, {"date": "2024-11-11", "close": 0.21, "volume": 1971161.0}, {"date": "2024-11-12", "close": 0.19, "volume": 1222712.0}, {"date": "2024-11-13", "close": 0.165, "volume": 221239.0}, {"date": "2024-11-14", "close": 0.175, "volume": 104998.0}, {"date": "2024-11-15", "close": 0.165, "volume": 151483.0}, {"date": "2024-11-18", "close": 0.165, "volume": 375216.0}, {"date": "2024-11-19", "close": 0.16, "volume": 66849.0}, {"date": "2024-11-20", "close": 0.14, "volume": 124386.0}, {"date": "2024-11-21", "close": 0.14, "volume": 56405.0}, {"date": "2024-11-22", "close": 0.14, "volume": 80325.0}, {"date": "2024-11-25", "close": 0.145, "volume": 85634.0}, {"date": "2024-11-26", "close": 0.15, "volume": 85106.0}, {"date": "2024-11-27", "close": 0.15, "volume": 45612.0}, {"date": "2024-11-28", "close": 0.155, "volume": 44853.0}, {"date": "2024-11-29", "close": 0.15, "volume": 151273.0}, {"date": "2024-12-02", "close": 0.135, "volume": 398390.0}, {"date": "2024-12-03", "close": 0.135, "volume": 283696.0}, {"date": "2024-12-04", "close": 0.14, "volume": 487047.0}, {"date": "2024-12-05", "close": 0.145, "volume": 60291.0}, {"date": "2024-12-06", "close": 0.135, "volume": 24189.0}, {"date": "2024-12-09", "close": 0.14, "volume": 77102.0}, {"date": "2024-12-10", "close": 0.14, "volume": 37648.0}, {"date": "2024-12-11", "close": 0.13, "volume": 99465.0}, {"date": "2024-12-12", "close": 0.13, "volume": 50.0}, {"date": "2024-12-13", "close": 0.105, "volume": 818532.0}, {"date": "2024-12-16", "close": 0.095, "volume": 257319.0}, {"date": "2024-12-17", "close": 0.105, "volume": 121258.0}, {"date": "2024-12-18", "close": 0.105, "volume": 246773.0}, {"date": "2024-12-19", "close": 0.105, "volume": 299130.0}, {"date": "2024-12-20", "close": 0.105, "volume": 108482.0}, {"date": "2024-12-23", "close": 0.105, "volume": 50888.0}, {"date": "2024-12-24", "close": 0.115, "volume": 155122.0}, {"date": "2024-12-27", "close": 0.105, "volume": 69141.0}, {"date": "2024-12-30", "close": 0.105, "volume": 71341.0}, {"date": "2024-12-31", "close": 0.105, "volume": 75555.0}, {"date": "2025-01-02", "close": 0.1, "volume": 100000.0}, {"date": "2025-01-06", "close": 0.1, "volume": 123596.0}, {"date": "2025-01-07", "close": 0.105, "volume": 9523.0}, {"date": "2025-01-08", "close": 0.105, "volume": 126121.0}, {"date": "2025-01-09", "close": 0.1, "volume": 88822.0}, {"date": "2025-01-10", "close": 0.1, "volume": 20897.0}, {"date": "2025-01-13", "close": 0.135, "volume": 3301856.0}, {"date": "2025-01-14", "close": 0.115, "volume": 500677.0}, {"date": "2025-01-15", "close": 0.105, "volume": 375806.0}, {"date": "2025-01-16", "close": 0.115, "volume": 279270.0}, {"date": "2025-01-17", "close": 0.125, "volume": 95943.0}, {"date": "2025-01-20", "close": 0.1, "volume": 352035.0}, {"date": "2025-01-21", "close": 0.105, "volume": 115704.0}, {"date": "2025-01-22", "close": 0.11, "volume": 76250.0}, {"date": "2025-01-23", "close": 0.12, "volume": 5012.0}, {"date": "2025-01-24", "close": 0.115, "volume": 15234.0}, {"date": "2025-01-29", "close": 0.12, "volume": 164134.0}, {"date": "2025-01-30", "close": 0.115, "volume": 128379.0}, {"date": "2025-01-31", "close": 0.115, "volume": 35234.0}, {"date": "2025-02-03", "close": 0.11, "volume": 75364.0}, {"date": "2025-02-04", "close": 0.12, "volume": 196633.0}, {"date": "2025-02-05", "close": 0.125, "volume": 329781.0}, {"date": "2025-02-06", "close": 0.13, "volume": 739908.0}, {"date": "2025-02-07", "close": 0.13, "volume": 163760.0}, {"date": "2025-02-10", "close": 0.125, "volume": 219142.0}, {"date": "2025-02-11", "close": 0.125, "volume": 23614.0}, {"date": "2025-02-12", "close": 0.125, "volume": 9144.0}, {"date": "2025-02-13", "close": 0.12, "volume": 810206.0}, {"date": "2025-02-14", "close": 0.14, "volume": 300000.0}, {"date": "2025-02-17", "close": 0.125, "volume": 73343.0}, {"date": "2025-02-18", "close": 0.145, "volume": 43553.0}, {"date": "2025-02-19", "close": 0.13, "volume": 287079.0}, {"date": "2025-02-20", "close": 0.13, "volume": 17777.0}, {"date": "2025-02-21", "close": 0.135, "volume": 7407.0}, {"date": "2025-02-24", "close": 0.13, "volume": 55000.0}, {"date": "2025-02-25", "close": 0.13, "volume": 121392.0}, {"date": "2025-02-26", "close": 0.13, "volume": 159839.0}, {"date": "2025-02-27", "close": 0.125, "volume": 308552.0}, {"date": "2025-02-28", "close": 0.12, "volume": 192058.0}, {"date": "2025-03-03", "close": 0.115, "volume": 30758.0}, {"date": "2025-03-04", "close": 0.105, "volume": 285834.0}, {"date": "2025-03-06", "close": 0.105, "volume": 53033.0}, {"date": "2025-03-10", "close": 0.11, "volume": 6.0}, {"date": "2025-03-11", "close": 0.11, "volume": 45814.0}, {"date": "2025-03-12", "close": 0.105, "volume": 60002.0}, {"date": "2025-03-13", "close": 0.105, "volume": 16631.0}, {"date": "2025-03-14", "close": 0.11, "volume": 121016.0}, {"date": "2025-03-17", "close": 0.105, "volume": 26928.0}, {"date": "2025-03-18", "close": 0.098, "volume": 98843.0}, {"date": "2025-03-19", "close": 0.115, "volume": 60922.0}, {"date": "2025-03-20", "close": 0.11, "volume": 164896.0}, {"date": "2025-03-21", "close": 0.105, "volume": 282519.0}, {"date": "2025-03-24", "close": 0.1, "volume": 69414.0}, {"date": "2025-03-27", "close": 0.105, "volume": 1259002.0}, {"date": "2025-03-28", "close": 0.1, "volume": 116350.0}, {"date": "2025-03-31", "close": 0.1, "volume": 133429.0}, {"date": "2025-04-02", "close": 0.105, "volume": 29295.0}, {"date": "2025-04-03", "close": 0.1, "volume": 5050.0}, {"date": "2025-04-04", "close": 0.098, "volume": 38965.0}, {"date": "2025-04-07", "close": 0.08, "volume": 230118.0}, {"date": "2025-04-08", "close": 0.084, "volume": 65171.0}, {"date": "2025-04-09", "close": 0.085, "volume": 2133.0}, {"date": "2025-04-15", "close": 0.088, "volume": 52301.0}, {"date": "2025-04-16", "close": 0.083, "volume": 101686.0}, {"date": "2025-04-17", "close": 0.093, "volume": 377003.0}, {"date": "2025-04-22", "close": 0.094, "volume": 654262.0}, {"date": "2025-04-23", "close": 0.089, "volume": 141666.0}, {"date": "2025-04-24", "close": 0.1, "volume": 130670.0}, {"date": "2025-04-28", "close": 0.11, "volume": 333063.0}, {"date": "2025-04-29", "close": 0.115, "volume": 617157.0}, {"date": "2025-05-02", "close": 0.1, "volume": 646592.0}, {"date": "2025-05-05", "close": 0.1, "volume": 161280.0}, {"date": "2025-05-06", "close": 0.095, "volume": 336070.0}, {"date": "2025-05-07", "close": 0.095, "volume": 1319611.0}, {"date": "2025-05-08", "close": 0.093, "volume": 517092.0}, {"date": "2025-05-09", "close": 0.09, "volume": 352748.0}, {"date": "2025-05-12", "close": 0.09, "volume": 546236.0}, {"date": "2025-05-13", "close": 0.0885, "volume": 338437.0}, {"date": "2025-05-14", "close": 0.087, "volume": 975505.0}, {"date": "2025-05-15", "close": 0.083, "volume": 368288.0}, {"date": "2025-05-16", "close": 0.08, "volume": 436154.0}, {"date": "2025-05-19", "close": 0.08, "volume": 146924.0}, {"date": "2025-05-20", "close": 0.075, "volume": 638218.0}, {"date": "2025-05-21", "close": 0.075, "volume": 1415571.0}, {"date": "2025-05-22", "close": 0.075, "volume": 16299.0}, {"date": "2025-05-23", "close": 0.082, "volume": 825372.0}, {"date": "2025-05-26", "close": 0.077, "volume": 97263.0}, {"date": "2025-05-27", "close": 0.077, "volume": 10.0}, {"date": "2025-05-28", "close": 0.079, "volume": 454783.0}, {"date": "2025-05-29", "close": 0.082, "volume": 73658.0}, {"date": "2025-05-30", "close": 0.079, "volume": 293355.0}, {"date": "2025-06-02", "close": 0.08, "volume": 5000.0}, {"date": "2025-06-03", "close": 0.085, "volume": 345572.0}, {"date": "2025-06-04", "close": 0.084, "volume": 519477.0}, {"date": "2025-06-05", "close": 0.086, "volume": 311573.0}, {"date": "2025-06-06", "close": 0.091, "volume": 456547.0}, {"date": "2025-06-10", "close": 0.09, "volume": 1668543.0}, {"date": "2025-06-11", "close": 0.087, "volume": 791251.0}, {"date": "2025-06-12", "close": 0.088, "volume": 84076.0}, {"date": "2025-06-13", "close": 0.081, "volume": 474292.0}, {"date": "2025-06-16", "close": 0.082, "volume": 54898.0}, {"date": "2025-06-18", "close": 0.082, "volume": 9565.0}, {"date": "2025-06-19", "close": 0.078, "volume": 130103.0}, {"date": "2025-06-20", "close": 0.074, "volume": 698693.0}, {"date": "2025-06-23", "close": 0.07, "volume": 328800.0}, {"date": "2025-06-24", "close": 0.075, "volume": 226856.0}, {"date": "2025-06-25", "close": 0.081, "volume": 316414.0}, {"date": "2025-06-26", "close": 0.074, "volume": 164430.0}, {"date": "2025-06-27", "close": 0.078, "volume": 235632.0}, {"date": "2025-06-30", "close": 0.076, "volume": 134871.0}, {"date": "2025-07-01", "close": 0.086, "volume": 126612.0}, {"date": "2025-07-02", "close": 0.078, "volume": 109316.0}, {"date": "2025-07-03", "close": 0.079, "volume": 144237.0}, {"date": "2025-07-04", "close": 0.078, "volume": 13961.0}, {"date": "2025-07-08", "close": 0.076, "volume": 95529.0}, {"date": "2025-07-09", "close": 0.078, "volume": 87090.0}, {"date": "2025-07-11", "close": 0.083, "volume": 184790.0}, {"date": "2025-07-14", "close": 0.083, "volume": 400757.0}, {"date": "2025-07-15", "close": 0.08, "volume": 231644.0}, {"date": "2025-07-16", "close": 0.08, "volume": 62313.0}, {"date": "2025-07-17", "close": 0.08, "volume": 35033.0}, {"date": "2025-07-18", "close": 0.078, "volume": 65019.0}, {"date": "2025-07-21", "close": 0.081, "volume": 159182.0}, {"date": "2025-07-23", "close": 0.085, "volume": 665884.0}, {"date": "2025-07-24", "close": 0.083, "volume": 168895.0}, {"date": "2025-07-25", "close": 0.081, "volume": 65558.0}, {"date": "2025-07-28", "close": 0.085, "volume": 208227.0}, {"date": "2025-07-29", "close": 0.082, "volume": 8351.0}, {"date": "2025-07-30", "close": 0.085, "volume": 1510.0}, {"date": "2025-07-31", "close": 0.081, "volume": 93269.0}, {"date": "2025-08-01", "close": 0.081, "volume": 153570.0}, {"date": "2025-08-04", "close": 0.078, "volume": 374373.0}, {"date": "2025-08-05", "close": 0.076, "volume": 185359.0}, {"date": "2025-08-06", "close": 0.076, "volume": 9629.0}, {"date": "2025-08-07", "close": 0.075, "volume": 29471.0}, {"date": "2025-08-08", "close": 0.076, "volume": 9000.0}, {"date": "2025-08-11", "close": 0.075, "volume": 150600.0}, {"date": "2025-08-12", "close": 0.075, "volume": 128027.0}, {"date": "2025-08-13", "close": 0.075, "volume": 565344.0}, {"date": "2025-08-14", "close": 0.079, "volume": 378515.0}, {"date": "2025-08-15", "close": 0.077, "volume": 291300.0}, {"date": "2025-08-18", "close": 0.075, "volume": 155978.0}, {"date": "2025-08-19", "close": 0.075, "volume": 29897.0}, {"date": "2025-08-20", "close": 0.075, "volume": 190000.0}, {"date": "2025-08-21", "close": 0.075, "volume": 160000.0}, {"date": "2025-08-22", "close": 0.077, "volume": 4500.0}, {"date": "2025-08-25", "close": 0.08, "volume": 658230.0}, {"date": "2025-08-27", "close": 0.086, "volume": 1437736.0}, {"date": "2025-08-28", "close": 0.085, "volume": 820598.0}, {"date": "2025-08-29", "close": 0.088, "volume": 10000.0}, {"date": "2025-09-01", "close": 0.089, "volume": 186548.0}, {"date": "2025-09-02", "close": 0.091, "volume": 55690.0}, {"date": "2025-09-03", "close": 0.087, "volume": 10562.0}, {"date": "2025-09-04", "close": 0.083, "volume": 544768.0}, {"date": "2025-09-05", "close": 0.084, "volume": 455850.0}, {"date": "2025-09-08", "close": 0.081, "volume": 796357.0}, {"date": "2025-09-09", "close": 0.081, "volume": 26854.0}, {"date": "2025-09-10", "close": 0.082, "volume": 98413.0}, {"date": "2025-09-11", "close": 0.085, "volume": 83264.0}, {"date": "2025-09-12", "close": 0.085, "volume": 50000.0}, {"date": "2025-09-15", "close": 0.088, "volume": 124265.0}, {"date": "2025-09-16", "close": 0.085, "volume": 75000.0}, {"date": "2025-09-17", "close": 0.087, "volume": 436341.0}, {"date": "2025-09-18", "close": 0.084, "volume": 210870.0}, {"date": "2025-09-19", "close": 0.073, "volume": 1774322.0}, {"date": "2025-09-22", "close": 0.072, "volume": 89244.0}, {"date": "2025-09-23", "close": 0.075, "volume": 121445.0}, {"date": "2025-09-24", "close": 0.075, "volume": 118321.0}, {"date": "2025-09-25", "close": 0.075, "volume": 153032.0}, {"date": "2025-09-26", "close": 0.083, "volume": 522842.0}, {"date": "2025-09-29", "close": 0.08, "volume": 230878.0}, {"date": "2025-09-30", "close": 0.075, "volume": 265069.0}, {"date": "2025-10-01", "close": 0.08, "volume": 186208.0}, {"date": "2025-10-02", "close": 0.079, "volume": 45111.0}, {"date": "2025-10-03", "close": 0.08, "volume": 135138.0}, {"date": "2025-10-06", "close": 0.082, "volume": 325135.0}, {"date": "2025-10-07", "close": 0.09, "volume": 675515.0}, {"date": "2025-10-08", "close": 0.088, "volume": 552092.0}, {"date": "2025-10-09", "close": 0.087, "volume": 518292.0}, {"date": "2025-10-10", "close": 0.087, "volume": 297619.0}, {"date": "2025-10-13", "close": 0.1, "volume": 1005769.0}, {"date": "2025-10-14", "close": 0.105, "volume": 111824.0}, {"date": "2025-10-15", "close": 0.11, "volume": 501194.0}, {"date": "2025-10-16", "close": 0.11, "volume": 335671.0}, {"date": "2025-10-17", "close": 0.1, "volume": 143626.0}, {"date": "2025-10-20", "close": 0.094, "volume": 688823.0}, {"date": "2025-10-21", "close": 0.095, "volume": 173399.0}, {"date": "2025-10-22", "close": 0.096, "volume": 651124.0}, {"date": "2025-10-23", "close": 0.092, "volume": 276823.0}, {"date": "2025-10-24", "close": 0.091, "volume": 208301.0}, {"date": "2025-10-27", "close": 0.095, "volume": 114368.0}, {"date": "2025-10-28", "close": 0.088, "volume": 129637.0}, {"date": "2025-10-29", "close": 0.092, "volume": 92695.0}, {"date": "2025-10-30", "close": 0.092, "volume": 25560.0}, {"date": "2025-10-31", "close": 0.093, "volume": 1056.0}, {"date": "2025-11-03", "close": 0.085, "volume": 45654.0}, {"date": "2025-11-04", "close": 0.089, "volume": 93750.0}, {"date": "2025-11-05", "close": 0.083, "volume": 356185.0}, {"date": "2025-11-07", "close": 0.0845, "volume": 42749.0}, {"date": "2025-11-10", "close": 0.086, "volume": 230969.0}, {"date": "2025-11-11", "close": 0.086, "volume": 50000.0}, {"date": "2025-11-12", "close": 0.086, "volume": 19031.0}, {"date": "2025-11-13", "close": 0.084, "volume": 17256.0}, {"date": "2025-11-14", "close": 0.086, "volume": 123927.0}, {"date": "2025-11-17", "close": 0.082, "volume": 65391.0}, {"date": "2025-11-18", "close": 0.077, "volume": 124758.0}, {"date": "2025-11-19", "close": 0.077, "volume": 114.0}, {"date": "2025-11-20", "close": 0.08, "volume": 27325.0}, {"date": "2025-11-21", "close": 0.08, "volume": 53965.0}, {"date": "2025-11-24", "close": 0.08, "volume": 81483.0}, {"date": "2025-11-25", "close": 0.08, "volume": 10000.0}, {"date": "2025-11-27", "close": 0.08, "volume": 33787.0}, {"date": "2025-11-28", "close": 0.08, "volume": 95469.0}, {"date": "2025-12-05", "close": 0.076, "volume": 194980.0}, {"date": "2025-12-08", "close": 0.074, "volume": 20501.0}, {"date": "2025-12-09", "close": 0.066, "volume": 177661.0}, {"date": "2025-12-10", "close": 0.065, "volume": 86142.0}, {"date": "2025-12-11", "close": 0.065, "volume": 10500.0}, {"date": "2025-12-12", "close": 0.064, "volume": 262816.0}, {"date": "2025-12-15", "close": 0.065, "volume": 11605.0}, {"date": "2025-12-16", "close": 0.065, "volume": 12730.0}, {"date": "2025-12-17", "close": 0.059, "volume": 374538.0}, {"date": "2025-12-18", "close": 0.054, "volume": 134140.0}, {"date": "2025-12-19", "close": 0.053, "volume": 48250.0}, {"date": "2025-12-22", "close": 0.06, "volume": 689044.0}, {"date": "2025-12-23", "close": 0.06, "volume": 14378.0}, {"date": "2025-12-29", "close": 0.067, "volume": 51850.0}, {"date": "2025-12-31", "close": 0.066, "volume": 150.0}, {"date": "2026-01-02", "close": 0.066, "volume": 42.0}, {"date": "2026-01-05", "close": 0.065, "volume": 59032.0}, {"date": "2026-01-06", "close": 0.061, "volume": 40284.0}, {"date": "2026-01-07", "close": 0.062, "volume": 42094.0}, {"date": "2026-01-08", "close": 0.062, "volume": 269070.0}, {"date": "2026-01-12", "close": 0.066, "volume": 8195.0}, {"date": "2026-01-13", "close": 0.066, "volume": 123275.0}, {"date": "2026-01-14", "close": 0.062, "volume": 26256.0}, {"date": "2026-01-15", "close": 0.067, "volume": 151400.0}, {"date": "2026-01-16", "close": 0.062, "volume": 195219.0}, {"date": "2026-01-19", "close": 0.062, "volume": 100000.0}, {"date": "2026-01-20", "close": 0.061, "volume": 94051.0}, {"date": "2026-01-21", "close": 0.06, "volume": 75010.0}, {"date": "2026-01-22", "close": 0.06, "volume": 224031.0}, {"date": "2026-01-23", "close": 0.061, "volume": 47970.0}, {"date": "2026-01-27", "close": 0.062, "volume": 359587.0}, {"date": "2026-01-28", "close": 0.066, "volume": 65648.0}, {"date": "2026-01-29", "close": 0.06, "volume": 98221.0}, {"date": "2026-01-30", "close": 0.06, "volume": 207928.0}, {"date": "2026-02-02", "close": 0.058, "volume": 210481.0}, {"date": "2026-02-03", "close": 0.058, "volume": 1422.0}, {"date": "2026-02-04", "close": 0.064, "volume": 60228.0}, {"date": "2026-02-05", "close": 0.065, "volume": 81800.0}, {"date": "2026-02-06", "close": 0.064, "volume": 1534.0}, {"date": "2026-02-09", "close": 0.062, "volume": 170339.0}, {"date": "2026-02-10", "close": 0.053, "volume": 212940.0}, {"date": "2026-02-12", "close": 0.055, "volume": 14424.0}, {"date": "2026-02-13", "close": 0.054, "volume": 52632.0}, {"date": "2026-02-16", "close": 0.058, "volume": 34482.0}, {"date": "2026-02-17", "close": 0.054, "volume": 50000.0}, {"date": "2026-02-18", "close": 0.054, "volume": 46999.0}, {"date": "2026-02-20", "close": 0.054, "volume": 31000.0}, {"date": "2026-02-23", "close": 0.051, "volume": 208226.0}, {"date": "2026-02-24", "close": 0.045, "volume": 228742.0}, {"date": "2026-02-25", "close": 0.05, "volume": 95696.0}, {"date": "2026-02-26", "close": 0.05, "volume": 4032.0}, {"date": "2026-02-27", "close": 0.045, "volume": 55717.0}, {"date": "2026-03-02", "close": 0.044, "volume": 352362.0}, {"date": "2026-03-03", "close": 0.045, "volume": 160470.0}, {"date": "2026-03-04", "close": 0.046, "volume": 110220.0}, {"date": "2026-03-05", "close": 0.05, "volume": 128460.0}, {"date": "2026-03-06", "close": 0.05, "volume": 35800.0}, {"date": "2026-03-09", "close": 0.047, "volume": 141831.0}, {"date": "2026-03-10", "close": 0.05, "volume": 212235.0}, {"date": "2026-03-11", "close": 0.051, "volume": 34854.0}, {"date": "2026-03-12", "close": 0.051, "volume": 790.0}, {"date": "2026-03-13", "close": 0.051, "volume": 12663.0}, {"date": "2026-03-16", "close": 0.047, "volume": 294594.0}, {"date": "2026-03-17", "close": 0.046, "volume": 205743.0}, {"date": "2026-03-18", "close": 0.047, "volume": 20000.0}, {"date": "2026-03-19", "close": 0.046, "volume": 250000.0}, {"date": "2026-03-20", "close": 0.044, "volume": 32490.0}, {"date": "2026-03-23", "close": 0.044, "volume": 39953.0}, {"date": "2026-03-24", "close": 0.043, "volume": 229583.0}, {"date": "2026-03-25", "close": 0.043, "volume": 136235.0}, {"date": "2026-03-26", "close": 0.043, "volume": 7180.0}, {"date": "2026-03-27", "close": 0.043, "volume": 79015.0}, {"date": "2026-03-30", "close": 0.043, "volume": 38461.0}, {"date": "2026-03-31", "close": 0.041, "volume": 292500.0}, {"date": "2026-04-01", "close": 0.047, "volume": 126166.0}, {"date": "2026-04-02", "close": 0.047, "volume": 68915.0}, {"date": "2026-04-08", "close": 0.047, "volume": 10000.0}, {"date": "2026-04-09", "close": 0.049, "volume": 4651.0}, {"date": "2026-04-10", "close": 0.049, "volume": 5841.0}, {"date": "2026-04-14", "close": 0.049, "volume": 100000.0}, {"date": "2026-04-15", "close": 0.049, "volume": 106995.0}, {"date": "2026-04-16", "close": 0.049, "volume": 161323.0}, {"date": "2026-04-17", "close": 0.049, "volume": 8566.0}, {"date": "2026-04-20", "close": 0.049, "volume": 65861.0}, {"date": "2026-04-21", "close": 0.05, "volume": 13486.0}, {"date": "2026-04-22", "close": 0.054, "volume": 126000.0}, {"date": "2026-04-23", "close": 0.05, "volume": 24208.0}, {"date": "2026-04-24", "close": 0.045, "volume": 1067222.0}, {"date": "2026-04-28", "close": 0.049, "volume": 257264.0}, {"date": "2026-04-29", "close": 0.05, "volume": 20005.0}, {"date": "2026-04-30", "close": 0.048, "volume": 469241.0}, {"date": "2026-05-01", "close": 0.05, "volume": 40333.0}, {"date": "2026-05-04", "close": 0.051, "volume": 29516.0}, {"date": "2026-05-05", "close": 0.051, "volume": 7100.0}, {"date": "2026-05-07", "close": 0.051, "volume": 10000.0}, {"date": "2026-05-08", "close": 0.051, "volume": 105873.0}, {"date": "2026-05-11", "close": 0.063, "volume": 78634.0}, {"date": "2026-05-12", "close": 0.063, "volume": 48717.0}, {"date": "2026-05-14", "close": 0.065, "volume": 317322.0}, {"date": "2026-05-15", "close": 0.056, "volume": 37591.0}, {"date": "2026-05-18", "close": 0.052, "volume": 1000.0}, {"date": "2026-05-20", "close": 0.051, "volume": 33249.0}, {"date": "2026-05-21", "close": 0.051, "volume": 54563.0}, {"date": "2026-05-22", "close": 0.051, "volume": 95683.0}, {"date": "2026-05-28", "close": 0.049, "volume": 50000.0}, {"date": "2026-05-29", "close": 0.051, "volume": 163384.0}, {"date": "2026-06-01", "close": 0.051, "volume": 57673.0}, {"date": "2026-06-02", "close": 0.042, "volume": 60002.0}, {"date": "2026-06-03", "close": 0.05, "volume": 124690.0}, {"date": "2026-06-05", "close": 0.054, "volume": 362655.0}, {"date": "2026-06-11", "close": 0.047, "volume": 349493.0}, {"date": "2026-06-12", "close": 0.045, "volume": 108627.0}, {"date": "2026-06-15", "close": 0.05, "volume": 259457.0}, {"date": "2026-06-16", "close": 0.05, "volume": 19.0}, {"date": "2026-06-17", "close": 0.049, "volume": 296858.0}, {"date": "2026-06-18", "close": 0.044, "volume": 200000.0}, {"date": "2026-06-22", "close": 0.044, "volume": 252669.0}, {"date": "2026-06-23", "close": 0.044, "volume": 118461.0}, {"date": "2026-06-24", "close": 0.04, "volume": 179693.0}, {"date": "2026-06-25", "close": 0.039, "volume": 429072.0}, {"date": "2026-06-26", "close": 0.038, "volume": 621605.0}, {"date": "2026-06-29", "close": 0.036, "volume": 1298380.0}, {"date": "2026-06-30", "close": 0.038, "volume": 770529.0}, {"date": "2026-07-01", "close": 0.038, "volume": 83300.0}, {"date": "2026-07-02", "close": 0.038, "volume": 308423.0}, {"date": "2026-07-03", "close": 0.038, "volume": 10000.0}, {"date": "2026-07-06", "close": 0.045, "volume": 360882.0}, {"date": "2026-07-08", "close": 0.043, "volume": 65443.0}, {"date": "2026-07-14", "close": 0.043, "volume": 250000.0}, {"date": "2026-07-16", "close": 0.04, "volume": 48000.0}, {"date": "2026-07-17", "close": 0.04, "volume": 86700.0}, {"date": "2026-07-20", "close": 0.04, "volume": 13300.0}, {"date": "2026-07-22", "close": 0.04, "volume": 491.0}, {"date": "2026-07-23", "close": 0.04, "volume": 25073.0}, {"date": "2026-07-27", "close": 0.04, "volume": 187697.0}, {"date": "2026-07-28", "close": 0.042, "volume": 170761.0}, {"date": "2026-08-03", "close": 0.04, "volume": 8196.0}, {"date": "2026-08-04", "close": 0.04, "volume": 152655.0}, {"date": "2026-08-05", "close": 0.041, "volume": 21542.0}, {"date": "2026-08-06", "close": 0.04, "volume": 141648.0}, {"date": "2026-08-07", "close": 0.04, "volume": 522458.0}, {"date": "2026-08-10", "close": 0.04, "volume": 11250.0}, {"date": "2026-08-11", "close": 0.04, "volume": 31375.0}, {"date": "2026-08-12", "close": 0.04, "volume": 17000.0}, {"date": "2026-08-13", "close": 0.04, "volume": 53725.0}, {"date": "2026-08-14", "close": 0.04, "volume": 26000.0}, {"date": "2026-08-17", "close": 0.042, "volume": 489130.0}, {"date": "2026-08-18", "close": 0.042, "volume": 63333.0}, {"date": "2026-08-19", "close": 0.04, "volume": 586588.0}, {"date": "2026-08-20", "close": 0.042, "volume": 26100.0}, {"date": "2026-08-21", "close": 0.042, "volume": 12430.0}, {"date": "2026-08-24", "close": 0.043, "volume": 250002.0}, {"date": "2026-08-25", "close": 0.043, "volume": 275001.0}, {"date": "2026-08-27", "close": 0.04, "volume": 21100.0}, {"date": "2026-08-28", "close": 0.04, "volume": 1561.0}, {"date": "2026-08-31", "close": 0.04, "volume": 50000.0}, {"date": "2026-09-02", "close": 0.04, "volume": 261659.0}, {"date": "2026-09-08", "close": 0.042, "volume": 12806.0}, {"date": "2026-09-10", "close": 0.043, "volume": 13000.0}, {"date": "2026-09-11", "close": 0.043, "volume": 8218.0}, {"date": "2026-09-14", "close": 0.043, "volume": 23386.0}, {"date": "2026-09-15", "close": 0.043, "volume": 9196.0}, {"date": "2026-09-17", "close": 0.043, "volume": 108762.0}], "refreshing": true}