{"ticker": "GDM", "overview": {"name": "Great Divide Mining Ltd", "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": "GDM", "has_prices": true, "as_of": "2026-09-07", "last": 0.345, "prev_close": 0.35, "change": -0.0050000000000000044, "change_pct": -0.0142857142857143, "session_volume": 2238.0, "vwap_5": 0.3485018841522542, "vwap_20": 0.3306950960562905, "vwap_60": 0.33823773752235137, "vwap_250": 0.3599498514487773, "high_52w": 0.43, "low_52w": 0.28, "avg_volume_20": 22817.35, "sessions": 400, "market_cap": {"value": 22921465.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136011", "src": "ASX", "ticker": "GDM", "cik": "", "company": "Great Divide Mining Ltd", "company_raw": "Great Divide Mining LTD", "who": "Tolhurst", "who_key": "Tolhurst", "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": "Boardroom paperwork: Tolhurst changes a holding in GDM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136011", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85899}, {"id": "ASX-03134389", "src": "ASX", "ticker": "GDM", "cik": "", "company": "Great Divide Mining Ltd", "company_raw": "Great Divide Mining LTD", "who": "Arkinstall", "who_key": "Arkinstall", "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": "Boardroom paperwork: Arkinstall changes a holding in GDM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134389", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90219}, {"id": "ASX-03132527", "src": "ASX", "ticker": "GDM", "cik": "", "company": "Great Divide Mining Ltd", "company_raw": "Great Divide Mining LTD", "who": "Ryan", "who_key": "Ryan", "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": "Boardroom paperwork: Ryan changes a holding in GDM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132527", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95979}, {"id": "ASX-03132525", "src": "ASX", "ticker": "GDM", "cik": "", "company": "Great Divide Mining Ltd", "company_raw": "Great Divide Mining LTD", "who": "Arkinstall", "who_key": "Arkinstall", "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": "Boardroom paperwork: Arkinstall changes a holding in GDM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132525", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95979}, {"id": "ASX-03132524", "src": "ASX", "ticker": "GDM", "cik": "", "company": "Great Divide Mining Ltd", "company_raw": "Great Divide Mining LTD", "who": "Tollhurst", "who_key": "Tollhurst", "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": "Tollhurst files a director's interest notice on GDM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132524", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95979}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Arkinstall", "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/gdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Arkinstall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/gdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tolhurst", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/gdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ryan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/gdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Arkinstall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-19", "source_url": "https://www.marketindex.com.au/asx/gdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Ryan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/gdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Arkinstall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/gdm", "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": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131952-6A1342267", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130330-6A1341682", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/gdm", "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": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/gdm", "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": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/gdm", "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": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/gdm", "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": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/gdm", "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": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/gdm", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/gdm", "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/gdm", "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": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/gdm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-19", "source_url": "https://www.marketindex.com.au/asx/gdm", "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": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/gdm", "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": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/gdm", "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": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/gdm", "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": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/gdm", "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": "2024-05-15", "source_url": "https://www.marketindex.com.au/asx/gdm", "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": "2024-05-09", "source_url": "https://www.marketindex.com.au/asx/gdm", "needs_ocr": 0}], "directors": [{"name": "Paul Ryan", "first_seen": "2025-08-07", "last_seen": "2025-08-07", "status": "current", "notices": 1}, {"name": "Adam Arkinstall", "first_seen": "2025-08-07", "last_seen": "2025-08-07", "status": "current", "notices": 1}, {"name": "Tolhurst", "first_seen": "2026-03-20", "last_seen": "2026-03-20", "status": "current", "notices": 1}, {"name": "Ryan", "first_seen": "2026-03-20", "last_seen": "2026-03-20", "status": "current", "notices": 1}, {"name": "Arkinstall", "first_seen": "2025-08-19", "last_seen": "2026-05-18", "status": "current", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "September Quarterly Overview and Highlights", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156081-6A1352798"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Reports", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156076-6A1352797"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154825-6A1352207"}, {"date": "2026-10-06", "form": "Progress Report", "title": "Challenger September Quarter Production Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145325-6A1348040"}, {"date": "2026-10-01", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143543-6A1347337"}], "performance": {"ticker": "GDM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-08-25", "close": 0.3, "volume": 1944299.0}, {"date": "2023-08-28", "close": 0.29, "volume": 516515.0}, {"date": "2023-08-29", "close": 0.27, "volume": 233009.0}, {"date": "2023-08-30", "close": 0.28, "volume": 107160.0}, {"date": "2023-08-31", "close": 0.28, "volume": 32624.0}, {"date": "2023-09-01", "close": 0.3, "volume": 49000.0}, {"date": "2023-09-04", "close": 0.28, "volume": 107242.0}, {"date": "2023-09-05", "close": 0.28, "volume": 87376.0}, {"date": "2023-09-06", "close": 0.25, "volume": 171797.0}, {"date": "2023-09-07", "close": 0.255, "volume": 136689.0}, {"date": "2023-09-11", "close": 0.255, "volume": 10000.0}, {"date": "2023-09-12", "close": 0.28, "volume": 12372.0}, {"date": "2023-09-13", "close": 0.305, "volume": 265692.0}, {"date": "2023-09-14", "close": 0.3, "volume": 214398.0}, {"date": "2023-09-15", "close": 0.3, "volume": 1666.0}, {"date": "2023-09-18", "close": 0.27, "volume": 6200.0}, {"date": "2023-09-19", "close": 0.28, "volume": 16269.0}, {"date": "2023-09-21", "close": 0.275, "volume": 16429.0}, {"date": "2023-09-25", "close": 0.3, "volume": 108962.0}, {"date": "2023-09-26", "close": 0.3, "volume": 258736.0}, {"date": "2023-09-27", "close": 0.3, "volume": 2818.0}, {"date": "2023-09-28", "close": 0.3, "volume": 7182.0}, {"date": "2023-09-29", "close": 0.295, "volume": 164.0}, {"date": "2023-10-04", "close": 0.28, "volume": 49180.0}, {"date": "2023-10-05", "close": 0.315, "volume": 53636.0}, {"date": "2023-10-06", "close": 0.3, "volume": 53699.0}, {"date": "2023-10-09", "close": 0.3, "volume": 6453.0}, {"date": "2023-10-10", "close": 0.3, "volume": 700.0}, {"date": "2023-10-11", "close": 0.3, "volume": 32847.0}, {"date": "2023-10-13", "close": 0.295, "volume": 5900.0}, {"date": "2023-10-18", "close": 0.265, "volume": 37050.0}, {"date": "2023-10-19", "close": 0.25, "volume": 11964.0}, {"date": "2023-10-20", "close": 0.28, "volume": 103929.0}, {"date": "2023-10-23", "close": 0.33, "volume": 71628.0}, {"date": "2023-10-24", "close": 0.33, "volume": 13209.0}, {"date": "2023-10-25", "close": 0.305, "volume": 52508.0}, {"date": "2023-10-27", "close": 0.295, "volume": 10000.0}, {"date": "2023-10-30", "close": 0.295, "volume": 46068.0}, {"date": "2023-11-02", "close": 0.28, "volume": 10009.0}, {"date": "2023-11-06", "close": 0.29, "volume": 2000.0}, {"date": "2023-11-07", "close": 0.27, "volume": 37649.0}, {"date": "2023-11-08", "close": 0.27, "volume": 128.0}, {"date": "2023-11-09", "close": 0.265, "volume": 14109.0}, {"date": "2023-11-10", "close": 0.28, "volume": 54868.0}, {"date": "2023-11-14", "close": 0.27, "volume": 3808.0}, {"date": "2023-11-15", "close": 0.28, "volume": 45116.0}, {"date": "2023-11-16", "close": 0.28, "volume": 1875.0}, {"date": "2023-11-20", "close": 0.28, "volume": 5300.0}, {"date": "2023-11-21", "close": 0.27, "volume": 9923.0}, {"date": "2023-11-22", "close": 0.28, "volume": 8656.0}, {"date": "2023-11-23", "close": 0.265, "volume": 123169.0}, {"date": "2023-11-24", "close": 0.28, "volume": 33816.0}, {"date": "2023-11-27", "close": 0.265, "volume": 21306.0}, {"date": "2023-11-29", "close": 0.27, "volume": 22522.0}, {"date": "2023-11-30", "close": 0.31, "volume": 368152.0}, {"date": "2023-12-01", "close": 0.3, "volume": 20129.0}, {"date": "2023-12-04", "close": 0.31, "volume": 68259.0}, {"date": "2023-12-05", "close": 0.295, "volume": 119718.0}, {"date": "2023-12-06", "close": 0.285, "volume": 10000.0}, {"date": "2023-12-07", "close": 0.28, "volume": 762003.0}, {"date": "2023-12-08", "close": 0.295, "volume": 4917.0}, {"date": "2023-12-11", "close": 0.315, "volume": 330360.0}, {"date": "2023-12-12", "close": 0.3, "volume": 120460.0}, {"date": "2023-12-13", "close": 0.29, "volume": 55000.0}, {"date": "2023-12-14", "close": 0.3, "volume": 54780.0}, {"date": "2023-12-15", "close": 0.28, "volume": 67846.0}, {"date": "2023-12-18", "close": 0.3, "volume": 15175.0}, {"date": "2023-12-19", "close": 0.305, "volume": 215324.0}, {"date": "2023-12-20", "close": 0.3, "volume": 160648.0}, {"date": "2023-12-21", "close": 0.3, "volume": 16483.0}, {"date": "2023-12-22", "close": 0.3, "volume": 15013.0}, {"date": "2023-12-27", "close": 0.31, "volume": 23837.0}, {"date": "2023-12-28", "close": 0.285, "volume": 25785.0}, {"date": "2023-12-29", "close": 0.31, "volume": 37692.0}, {"date": "2024-01-03", "close": 0.31, "volume": 14838.0}, {"date": "2024-01-08", "close": 0.315, "volume": 46347.0}, {"date": "2024-01-09", "close": 0.32, "volume": 42789.0}, {"date": "2024-01-11", "close": 0.32, "volume": 10000.0}, {"date": "2024-01-12", "close": 0.32, "volume": 191242.0}, {"date": "2024-01-15", "close": 0.3, "volume": 430882.0}, {"date": "2024-01-16", "close": 0.315, "volume": 781.0}, {"date": "2024-01-18", "close": 0.315, "volume": 20034.0}, {"date": "2024-01-19", "close": 0.31, "volume": 33873.0}, {"date": "2024-01-23", "close": 0.3, "volume": 10000.0}, {"date": "2024-01-24", "close": 0.3, "volume": 32500.0}, {"date": "2024-01-25", "close": 0.3, "volume": 26000.0}, {"date": "2024-01-29", "close": 0.3, "volume": 16000.0}, {"date": "2024-01-31", "close": 0.295, "volume": 62.0}, {"date": "2024-02-02", "close": 0.305, "volume": 33.0}, {"date": "2024-02-05", "close": 0.3, "volume": 24655.0}, {"date": "2024-02-06", "close": 0.3, "volume": 8000.0}, {"date": "2024-02-07", "close": 0.295, "volume": 109.0}, {"date": "2024-02-08", "close": 0.29, "volume": 66040.0}, {"date": "2024-02-09", "close": 0.29, "volume": 50000.0}, {"date": "2024-02-12", "close": 0.28, "volume": 113400.0}, {"date": "2024-02-13", "close": 0.28, "volume": 239000.0}, {"date": "2024-02-14", "close": 0.28, "volume": 6314.0}, {"date": "2024-02-16", "close": 0.295, "volume": 106703.0}, {"date": "2024-02-21", "close": 0.3, "volume": 1012.0}, {"date": "2024-02-23", "close": 0.305, "volume": 7000.0}, {"date": "2024-02-29", "close": 0.3, "volume": 71067.0}, {"date": "2024-03-04", "close": 0.28, "volume": 125000.0}, {"date": "2024-03-05", "close": 0.28, "volume": 164998.0}, {"date": "2024-03-06", "close": 0.27, "volume": 15873.0}, {"date": "2024-03-07", "close": 0.295, "volume": 6000.0}, {"date": "2024-03-08", "close": 0.285, "volume": 73046.0}, {"date": "2024-03-11", "close": 0.285, "volume": 36875.0}, {"date": "2024-03-14", "close": 0.285, "volume": 15000.0}, {"date": "2024-03-15", "close": 0.28, "volume": 66611.0}, {"date": "2024-03-18", "close": 0.27, "volume": 20484.0}, {"date": "2024-03-19", "close": 0.26, "volume": 129894.0}, {"date": "2024-03-20", "close": 0.28, "volume": 12370.0}, {"date": "2024-03-21", "close": 0.28, "volume": 1968.0}, {"date": "2024-03-25", "close": 0.275, "volume": 42740.0}, {"date": "2024-03-26", "close": 0.27, "volume": 3600.0}, {"date": "2024-03-27", "close": 0.275, "volume": 58895.0}, {"date": "2024-03-28", "close": 0.275, "volume": 163513.0}, {"date": "2024-04-02", "close": 0.275, "volume": 14501.0}, {"date": "2024-04-05", "close": 0.29, "volume": 277200.0}, {"date": "2024-04-08", "close": 0.29, "volume": 9329.0}, {"date": "2024-04-11", "close": 0.27, "volume": 15809.0}, {"date": "2024-04-12", "close": 0.275, "volume": 6945.0}, {"date": "2024-04-15", "close": 0.2775, "volume": 82951.0}, {"date": "2024-04-17", "close": 0.285, "volume": 3189.0}, {"date": "2024-04-22", "close": 0.275, "volume": 1267.0}, {"date": "2024-04-24", "close": 0.275, "volume": 21301.0}, {"date": "2024-04-26", "close": 0.275, "volume": 3600.0}, {"date": "2024-05-01", "close": 0.275, "volume": 18.0}, {"date": "2024-05-02", "close": 0.26, "volume": 85010.0}, {"date": "2024-05-03", "close": 0.27, "volume": 30000.0}, {"date": "2024-05-06", "close": 0.27, "volume": 12500.0}, {"date": "2024-05-07", "close": 0.27, "volume": 176381.0}, {"date": "2024-05-09", "close": 0.27, "volume": 8900.0}, {"date": "2024-05-10", "close": 0.27, "volume": 4045.0}, {"date": "2024-05-13", "close": 0.265, "volume": 16605.0}, {"date": "2024-05-14", "close": 0.27, "volume": 437001.0}, {"date": "2024-05-15", "close": 0.27, "volume": 92312.0}, {"date": "2024-05-16", "close": 0.27, "volume": 3703.0}, {"date": "2024-05-17", "close": 0.27, "volume": 24001.0}, {"date": "2024-05-20", "close": 0.265, "volume": 42853.0}, {"date": "2024-05-22", "close": 0.26, "volume": 93644.0}, {"date": "2024-05-23", "close": 0.25, "volume": 179851.0}, {"date": "2024-05-24", "close": 0.255, "volume": 13608.0}, {"date": "2024-05-28", "close": 0.23, "volume": 65166.0}, {"date": "2024-05-29", "close": 0.295, "volume": 161953.0}, {"date": "2024-05-30", "close": 0.26, "volume": 71446.0}, {"date": "2024-05-31", "close": 0.285, "volume": 1754.0}, {"date": "2024-06-03", "close": 0.245, "volume": 38068.0}, {"date": "2024-06-05", "close": 0.265, "volume": 27417.0}, {"date": "2024-06-07", "close": 0.27, "volume": 3313.0}, {"date": "2024-06-11", "close": 0.255, "volume": 308.0}, {"date": "2024-06-13", "close": 0.27, "volume": 740.0}, {"date": "2024-06-14", "close": 0.27, "volume": 680.0}, {"date": "2024-06-17", "close": 0.26, "volume": 3000.0}, {"date": "2024-06-18", "close": 0.25, "volume": 44836.0}, {"date": "2024-06-19", "close": 0.27, "volume": 6823.0}, {"date": "2024-06-20", "close": 0.26, "volume": 7045.0}, {"date": "2024-06-21", "close": 0.28, "volume": 30812.0}, {"date": "2024-06-24", "close": 0.27, "volume": 2480.0}, {"date": "2024-06-25", "close": 0.24, "volume": 4250.0}, {"date": "2024-06-26", "close": 0.25, "volume": 7000.0}, {"date": "2024-06-27", "close": 0.25, "volume": 2647.0}, {"date": "2024-06-28", "close": 0.25, "volume": 29900.0}, {"date": "2024-07-01", "close": 0.23, "volume": 80000.0}, {"date": "2024-07-02", "close": 0.24, "volume": 3700.0}, {"date": "2024-07-03", "close": 0.24, "volume": 6000.0}, {"date": "2024-07-04", "close": 0.24, "volume": 1370.0}, {"date": "2024-07-05", "close": 0.265, "volume": 146372.0}, {"date": "2024-07-08", "close": 0.25, "volume": 36860.0}, {"date": "2024-07-09", "close": 0.27, "volume": 3607.0}, {"date": "2024-07-10", "close": 0.26, "volume": 505.0}, {"date": "2024-07-11", "close": 0.25, "volume": 15000.0}, {"date": "2024-07-12", "close": 0.255, "volume": 2594.0}, {"date": "2024-07-16", "close": 0.245, "volume": 612.0}, {"date": "2024-07-18", "close": 0.255, "volume": 471.0}, {"date": "2024-07-19", "close": 0.26, "volume": 403.0}, {"date": "2024-07-22", "close": 0.265, "volume": 606.0}, {"date": "2024-07-23", "close": 0.26, "volume": 26409.0}, {"date": "2024-07-24", "close": 0.24, "volume": 5600.0}, {"date": "2024-07-25", "close": 0.26, "volume": 823.0}, {"date": "2024-07-29", "close": 0.26, "volume": 4500.0}, {"date": "2024-08-01", "close": 0.255, "volume": 72540.0}, {"date": "2024-08-02", "close": 0.255, "volume": 1923.0}, {"date": "2024-08-06", "close": 0.24, "volume": 11985.0}, {"date": "2024-08-13", "close": 0.24, "volume": 123.0}, {"date": "2024-08-14", "close": 0.24, "volume": 19333.0}, {"date": "2024-08-15", "close": 0.245, "volume": 57097.0}, {"date": "2024-08-16", "close": 0.25, "volume": 776.0}, {"date": "2024-08-20", "close": 0.25, "volume": 1157.0}, {"date": "2024-08-21", "close": 0.25, "volume": 54441.0}, {"date": "2024-08-22", "close": 0.25, "volume": 73181.0}, {"date": "2024-08-26", "close": 0.24, "volume": 14369.0}, {"date": "2024-08-28", "close": 0.245, "volume": 4550.0}, {"date": "2024-08-29", "close": 0.245, "volume": 10000.0}, {"date": "2024-08-30", "close": 0.245, "volume": 28690.0}, {"date": "2024-09-02", "close": 0.245, "volume": 201.0}, {"date": "2024-09-03", "close": 0.25, "volume": 38825.0}, {"date": "2024-09-04", "close": 0.245, "volume": 24963.0}, {"date": "2024-09-05", "close": 0.245, "volume": 3200.0}, {"date": "2024-09-25", "close": 0.245, "volume": 3580.0}, {"date": "2024-09-26", "close": 0.22, "volume": 221008.0}, {"date": "2024-09-27", "close": 0.225, "volume": 44691.0}, {"date": "2024-10-01", "close": 0.23, "volume": 4400.0}, {"date": "2024-10-02", "close": 0.23, "volume": 124.0}, {"date": "2024-10-03", "close": 0.23, "volume": 31335.0}, {"date": "2024-10-04", "close": 0.235, "volume": 240931.0}, {"date": "2024-10-08", "close": 0.23, "volume": 15596.0}, {"date": "2024-10-09", "close": 0.22, "volume": 10000.0}, {"date": "2024-10-10", "close": 0.25, "volume": 83166.0}, {"date": "2024-10-11", "close": 0.24, "volume": 2083.0}, {"date": "2024-10-14", "close": 0.23, "volume": 19024.0}, {"date": "2024-10-15", "close": 0.23, "volume": 10000.0}, {"date": "2024-10-16", "close": 0.22, "volume": 110000.0}, {"date": "2024-10-17", "close": 0.23, "volume": 103252.0}, {"date": "2024-10-18", "close": 0.245, "volume": 15018.0}, {"date": "2024-11-11", "close": 0.27, "volume": 360765.0}, {"date": "2024-11-12", "close": 0.25, "volume": 32012.0}, {"date": "2024-11-13", "close": 0.24, "volume": 28885.0}, {"date": "2024-11-14", "close": 0.245, "volume": 12595.0}, {"date": "2024-11-15", "close": 0.26, "volume": 74158.0}, {"date": "2024-11-18", "close": 0.24, "volume": 33000.0}, {"date": "2024-11-19", "close": 0.235, "volume": 6600.0}, {"date": "2024-11-20", "close": 0.23, "volume": 97021.0}, {"date": "2024-11-21", "close": 0.23, "volume": 20600.0}, {"date": "2024-11-22", "close": 0.25, "volume": 49552.0}, {"date": "2024-11-25", "close": 0.24, "volume": 48168.0}, {"date": "2024-11-27", "close": 0.225, "volume": 95064.0}, {"date": "2024-11-28", "close": 0.24, "volume": 176589.0}, {"date": "2024-11-29", "close": 0.225, "volume": 47625.0}, {"date": "2024-12-02", "close": 0.235, "volume": 34036.0}, {"date": "2024-12-03", "close": 0.235, "volume": 39458.0}, {"date": "2024-12-04", "close": 0.22, "volume": 192453.0}, {"date": "2024-12-05", "close": 0.23, "volume": 144596.0}, {"date": "2024-12-06", "close": 0.23, "volume": 190264.0}, {"date": "2024-12-09", "close": 0.225, "volume": 101366.0}, {"date": "2024-12-10", "close": 0.25, "volume": 127104.0}, {"date": "2024-12-11", "close": 0.235, "volume": 183747.0}, {"date": "2024-12-12", "close": 0.245, "volume": 21888.0}, {"date": "2024-12-16", "close": 0.22, "volume": 63423.0}, {"date": "2024-12-17", "close": 0.225, "volume": 87500.0}, {"date": "2024-12-18", "close": 0.24, "volume": 8000.0}, {"date": "2024-12-19", "close": 0.23, "volume": 25000.0}, {"date": "2024-12-30", "close": 0.235, "volume": 199371.0}, {"date": "2024-12-31", "close": 0.23, "volume": 41710.0}, {"date": "2025-01-02", "close": 0.23, "volume": 14075.0}, {"date": "2025-01-03", "close": 0.24, "volume": 27083.0}, {"date": "2025-01-06", "close": 0.27, "volume": 109030.0}, {"date": "2025-01-07", "close": 0.27, "volume": 106.0}, {"date": "2025-01-09", "close": 0.275, "volume": 40758.0}, {"date": "2025-01-10", "close": 0.265, "volume": 1672.0}, {"date": "2025-01-13", "close": 0.275, "volume": 44072.0}, {"date": "2025-01-14", "close": 0.27, "volume": 15765.0}, {"date": "2025-01-15", "close": 0.275, "volume": 94674.0}, {"date": "2025-01-17", "close": 0.29, "volume": 3000.0}, {"date": "2025-01-20", "close": 0.285, "volume": 9000.0}, {"date": "2025-01-21", "close": 0.28, "volume": 25336.0}, {"date": "2025-01-22", "close": 0.31, "volume": 156562.0}, {"date": "2025-01-23", "close": 0.315, "volume": 67086.0}, {"date": "2025-01-24", "close": 0.32, "volume": 21562.0}, {"date": "2025-01-28", "close": 0.32, "volume": 125123.0}, {"date": "2025-01-29", "close": 0.32, "volume": 22250.0}, {"date": "2025-01-30", "close": 0.325, "volume": 20075.0}, {"date": "2025-01-31", "close": 0.375, "volume": 108215.0}, {"date": "2025-02-03", "close": 0.375, "volume": 49977.0}, {"date": "2025-02-04", "close": 0.45, "volume": 149661.0}, {"date": "2025-02-05", "close": 0.41, "volume": 70789.0}, {"date": "2025-02-06", "close": 0.43, "volume": 37286.0}, {"date": "2025-02-07", "close": 0.47, "volume": 65757.0}, {"date": "2025-02-10", "close": 0.52, "volume": 250126.0}, {"date": "2025-02-11", "close": 0.53, "volume": 78811.0}, {"date": "2025-02-12", "close": 0.485, "volume": 12067.0}, {"date": "2025-02-13", "close": 0.485, "volume": 82495.0}, {"date": "2025-02-14", "close": 0.47, "volume": 74900.0}, {"date": "2025-02-18", "close": 0.5, "volume": 61001.0}, {"date": "2025-02-19", "close": 0.49, "volume": 31671.0}, {"date": "2025-02-21", "close": 0.495, "volume": 2219.0}, {"date": "2025-02-24", "close": 0.475, "volume": 58221.0}, {"date": "2025-02-25", "close": 0.475, "volume": 111.0}, {"date": "2025-02-26", "close": 0.495, "volume": 16022.0}, {"date": "2025-02-27", "close": 0.47, "volume": 97081.0}, {"date": "2025-02-28", "close": 0.47, "volume": 1000.0}, {"date": "2025-03-03", "close": 0.46, "volume": 3932.0}, {"date": "2025-03-04", "close": 0.45, "volume": 28694.0}, {"date": "2025-03-06", "close": 0.475, "volume": 5335.0}, {"date": "2025-03-07", "close": 0.44, "volume": 37417.0}, {"date": "2025-03-10", "close": 0.46, "volume": 11052.0}, {"date": "2025-03-11", "close": 0.46, "volume": 3800.0}, {"date": "2025-03-12", "close": 0.48, "volume": 86268.0}, {"date": "2025-03-13", "close": 0.5, "volume": 75269.0}, {"date": "2025-03-14", "close": 0.49, "volume": 2040.0}, {"date": "2025-03-17", "close": 0.495, "volume": 68657.0}, {"date": "2025-03-18", "close": 0.5, "volume": 36160.0}, {"date": "2025-03-19", "close": 0.5, "volume": 2191.0}, {"date": "2025-03-20", "close": 0.5, "volume": 42593.0}, {"date": "2025-03-21", "close": 0.5, "volume": 19960.0}, {"date": "2025-03-24", "close": 0.48, "volume": 5401.0}, {"date": "2025-03-27", "close": 0.5, "volume": 81335.0}, {"date": "2025-03-28", "close": 0.5, "volume": 87892.0}, {"date": "2025-03-31", "close": 0.485, "volume": 62330.0}, {"date": "2025-04-01", "close": 0.42, "volume": 197370.0}, {"date": "2025-04-02", "close": 0.435, "volume": 21538.0}, {"date": "2025-04-03", "close": 0.43, "volume": 10608.0}, {"date": "2025-04-04", "close": 0.42, "volume": 39935.0}, {"date": "2025-04-07", "close": 0.415, "volume": 52102.0}, {"date": "2025-04-08", "close": 0.43, "volume": 121226.0}, {"date": "2025-04-09", "close": 0.41, "volume": 15844.0}, {"date": "2025-04-10", "close": 0.435, "volume": 124404.0}, {"date": "2025-04-11", "close": 0.455, "volume": 14888.0}, {"date": "2025-04-14", "close": 0.475, "volume": 36089.0}, {"date": "2025-04-15", "close": 0.475, "volume": 9105.0}, {"date": "2025-04-16", "close": 0.445, "volume": 20155.0}, {"date": "2025-04-17", "close": 0.44, "volume": 40999.0}, {"date": "2025-04-22", "close": 0.425, "volume": 10884.0}, {"date": "2025-04-23", "close": 0.44, "volume": 65795.0}, {"date": "2025-04-24", "close": 0.44, "volume": 80206.0}, {"date": "2025-04-28", "close": 0.44, "volume": 4500.0}, {"date": "2025-04-29", "close": 0.425, "volume": 63285.0}, {"date": "2025-04-30", "close": 0.415, "volume": 22707.0}, {"date": "2025-05-01", "close": 0.4, "volume": 19537.0}, {"date": "2025-05-02", "close": 0.42, "volume": 18643.0}, {"date": "2025-05-05", "close": 0.42, "volume": 1553.0}, {"date": "2025-05-07", "close": 0.4, "volume": 4999.0}, {"date": "2025-05-08", "close": 0.41, "volume": 3810.0}, {"date": "2025-05-09", "close": 0.41, "volume": 8389.0}, {"date": "2025-05-12", "close": 0.42, "volume": 30000.0}, {"date": "2025-05-13", "close": 0.42, "volume": 53916.0}, {"date": "2025-05-14", "close": 0.42, "volume": 3490.0}, {"date": "2025-05-15", "close": 0.42, "volume": 157.0}, {"date": "2025-05-16", "close": 0.47, "volume": 40255.0}, {"date": "2025-05-19", "close": 0.42, "volume": 14618.0}, {"date": "2025-05-21", "close": 0.385, "volume": 17807.0}, {"date": "2025-05-22", "close": 0.42, "volume": 44760.0}, {"date": "2025-05-23", "close": 0.45, "volume": 32282.0}, {"date": "2025-05-26", "close": 0.44, "volume": 95251.0}, {"date": "2025-05-27", "close": 0.46, "volume": 137578.0}, {"date": "2025-05-28", "close": 0.475, "volume": 89733.0}, {"date": "2025-05-29", "close": 0.47, "volume": 64354.0}, {"date": "2025-05-30", "close": 0.47, "volume": 66027.0}, {"date": "2025-06-02", "close": 0.445, "volume": 24574.0}, {"date": "2025-06-03", "close": 0.455, "volume": 7215.0}, {"date": "2025-06-04", "close": 0.445, "volume": 15015.0}, {"date": "2025-06-06", "close": 0.435, "volume": 28965.0}, {"date": "2025-06-10", "close": 0.435, "volume": 208003.0}, {"date": "2025-06-11", "close": 0.455, "volume": 25150.0}, {"date": "2025-06-12", "close": 0.475, "volume": 74469.0}, {"date": "2025-06-13", "close": 0.475, "volume": 8071.0}, {"date": "2025-06-16", "close": 0.47, "volume": 61374.0}, {"date": "2025-06-17", "close": 0.465, "volume": 27343.0}, {"date": "2025-06-18", "close": 0.4275, "volume": 69915.0}, {"date": "2025-06-19", "close": 0.425, "volume": 12831.0}, {"date": "2025-06-20", "close": 0.425, "volume": 26356.0}, {"date": "2025-06-23", "close": 0.4, "volume": 19377.0}, {"date": "2025-06-24", "close": 0.42, "volume": 48393.0}, {"date": "2025-06-25", "close": 0.4, "volume": 46209.0}, {"date": "2025-06-27", "close": 0.465, "volume": 23001.0}, {"date": "2025-06-30", "close": 0.45, "volume": 1115.0}, {"date": "2025-07-01", "close": 0.455, "volume": 6478.0}, {"date": "2025-07-02", "close": 0.475, "volume": 20935.0}, {"date": "2025-07-03", "close": 0.45, "volume": 21440.0}, {"date": "2025-07-04", "close": 0.45, "volume": 39580.0}, {"date": "2025-07-07", "close": 0.45, "volume": 31821.0}, {"date": "2025-07-08", "close": 0.45, "volume": 11592.0}, {"date": "2025-07-09", "close": 0.45, "volume": 20815.0}, {"date": "2025-07-10", "close": 0.43, "volume": 15869.0}, {"date": "2025-07-11", "close": 0.43, "volume": 16520.0}, {"date": "2025-07-14", "close": 0.425, "volume": 578.0}, {"date": "2025-07-15", "close": 0.425, "volume": 15115.0}, {"date": "2025-07-16", "close": 0.44, "volume": 54966.0}, {"date": "2025-07-17", "close": 0.44, "volume": 100725.0}, {"date": "2025-07-18", "close": 0.435, "volume": 12125.0}, {"date": "2025-07-21", "close": 0.39, "volume": 115652.0}, {"date": "2025-07-22", "close": 0.39, "volume": 43921.0}, {"date": "2025-07-23", "close": 0.42, "volume": 11931.0}, {"date": "2025-07-24", "close": 0.41, "volume": 36439.0}, {"date": "2025-07-25", "close": 0.42, "volume": 55544.0}, {"date": "2025-07-28", "close": 0.445, "volume": 38006.0}, {"date": "2025-07-29", "close": 0.44, "volume": 3100.0}, {"date": "2025-07-30", "close": 0.42, "volume": 2218.0}, {"date": "2025-07-31", "close": 0.425, "volume": 55748.0}, {"date": "2025-08-01", "close": 0.4, "volume": 54517.0}, {"date": "2025-08-04", "close": 0.41, "volume": 15459.0}, {"date": "2025-08-05", "close": 0.41, "volume": 5377.0}, {"date": "2025-08-06", "close": 0.4, "volume": 11245.0}, {"date": "2025-08-07", "close": 0.41, "volume": 26689.0}, {"date": "2025-08-08", "close": 0.42, "volume": 24106.0}, {"date": "2025-08-11", "close": 0.395, "volume": 22387.0}, {"date": "2025-08-12", "close": 0.45, "volume": 13478.0}, {"date": "2025-08-13", "close": 0.42, "volume": 120122.0}, {"date": "2025-08-14", "close": 0.42, "volume": 53849.0}, {"date": "2025-08-15", "close": 0.38, "volume": 60902.0}, {"date": "2025-08-18", "close": 0.38, "volume": 13183.0}, {"date": "2025-08-19", "close": 0.33, "volume": 193257.0}, {"date": "2025-08-20", "close": 0.355, "volume": 86559.0}, {"date": "2025-08-21", "close": 0.37, "volume": 41427.0}, {"date": "2025-08-22", "close": 0.37, "volume": 17575.0}, {"date": "2025-08-25", "close": 0.34, "volume": 111115.0}, {"date": "2025-08-26", "close": 0.335, "volume": 1885.0}, {"date": "2025-08-27", "close": 0.3, "volume": 136422.0}, {"date": "2025-08-28", "close": 0.325, "volume": 84904.0}, {"date": "2025-08-29", "close": 0.375, "volume": 17550.0}, {"date": "2025-09-01", "close": 0.4, "volume": 21649.0}, {"date": "2025-09-04", "close": 0.345, "volume": 30235.0}, {"date": "2025-09-05", "close": 0.385, "volume": 14172.0}, {"date": "2025-09-08", "close": 0.385, "volume": 59247.0}, {"date": "2025-09-09", "close": 0.385, "volume": 15199.0}, {"date": "2025-09-10", "close": 0.37, "volume": 16057.0}, {"date": "2025-09-11", "close": 0.37, "volume": 18325.0}, {"date": "2025-09-12", "close": 0.375, "volume": 18089.0}, {"date": "2025-09-15", "close": 0.385, "volume": 11450.0}, {"date": "2025-09-16", "close": 0.35, "volume": 12960.0}, {"date": "2025-09-17", "close": 0.37, "volume": 33135.0}, {"date": "2025-09-18", "close": 0.38, "volume": 7506.0}, {"date": "2025-09-19", "close": 0.39, "volume": 350.0}, {"date": "2025-09-22", "close": 0.37, "volume": 27941.0}, {"date": "2025-09-23", "close": 0.365, "volume": 109383.0}, {"date": "2025-09-24", "close": 0.37, "volume": 28099.0}, {"date": "2025-09-25", "close": 0.35, "volume": 2000.0}, {"date": "2025-09-26", "close": 0.365, "volume": 25100.0}, {"date": "2025-09-29", "close": 0.37, "volume": 53946.0}, {"date": "2025-09-30", "close": 0.36, "volume": 13558.0}, {"date": "2025-10-02", "close": 0.305, "volume": 64188.0}, {"date": "2025-10-03", "close": 0.31, "volume": 13644.0}, {"date": "2025-10-06", "close": 0.315, "volume": 17500.0}, {"date": "2025-10-07", "close": 0.31, "volume": 5950.0}, {"date": "2025-10-08", "close": 0.33, "volume": 28437.0}, {"date": "2025-10-09", "close": 0.355, "volume": 24632.0}, {"date": "2025-10-10", "close": 0.38, "volume": 124455.0}, {"date": "2025-10-13", "close": 0.38, "volume": 5501.0}, {"date": "2025-10-14", "close": 0.37, "volume": 57332.0}, {"date": "2025-10-15", "close": 0.36, "volume": 60026.0}, {"date": "2025-10-16", "close": 0.37, "volume": 2705.0}, {"date": "2025-10-17", "close": 0.36, "volume": 50373.0}, {"date": "2025-10-20", "close": 0.38, "volume": 7894.0}, {"date": "2025-10-21", "close": 0.375, "volume": 100011.0}, {"date": "2025-10-22", "close": 0.335, "volume": 43659.0}, {"date": "2025-10-23", "close": 0.35, "volume": 15260.0}, {"date": "2025-10-27", "close": 0.355, "volume": 4908.0}, {"date": "2025-10-28", "close": 0.335, "volume": 25770.0}, {"date": "2025-10-30", "close": 0.34, "volume": 1764.0}, {"date": "2025-10-31", "close": 0.3275, "volume": 82721.0}, {"date": "2025-11-03", "close": 0.34, "volume": 31379.0}, {"date": "2025-11-04", "close": 0.33, "volume": 6538.0}, {"date": "2025-11-05", "close": 0.3375, "volume": 1621.0}, {"date": "2025-11-06", "close": 0.35, "volume": 1431.0}, {"date": "2025-11-07", "close": 0.3375, "volume": 8.0}, {"date": "2025-11-10", "close": 0.35, "volume": 51478.0}, {"date": "2025-11-11", "close": 0.37, "volume": 10508.0}, {"date": "2025-11-12", "close": 0.35, "volume": 47042.0}, {"date": "2025-11-13", "close": 0.3225, "volume": 38780.0}, {"date": "2025-11-14", "close": 0.3, "volume": 60980.0}, {"date": "2025-11-17", "close": 0.35, "volume": 18580.0}, {"date": "2025-11-18", "close": 0.34, "volume": 53512.0}, {"date": "2025-11-19", "close": 0.345, "volume": 42519.0}, {"date": "2025-11-20", "close": 0.34, "volume": 32350.0}, {"date": "2025-11-21", "close": 0.34, "volume": 12158.0}, {"date": "2025-11-25", "close": 0.345, "volume": 17922.0}, {"date": "2025-11-26", "close": 0.325, "volume": 56322.0}, {"date": "2025-11-27", "close": 0.35, "volume": 37616.0}, {"date": "2025-11-28", "close": 0.375, "volume": 30424.0}, {"date": "2025-12-01", "close": 0.36, "volume": 12650.0}, {"date": "2025-12-03", "close": 0.34, "volume": 11595.0}, {"date": "2025-12-04", "close": 0.34, "volume": 23000.0}, {"date": "2025-12-05", "close": 0.31, "volume": 86134.0}, {"date": "2025-12-08", "close": 0.31, "volume": 6838.0}, {"date": "2025-12-09", "close": 0.325, "volume": 5878.0}, {"date": "2025-12-10", "close": 0.325, "volume": 11649.0}, {"date": "2025-12-11", "close": 0.335, "volume": 2252.0}, {"date": "2025-12-12", "close": 0.34, "volume": 2830.0}, {"date": "2025-12-15", "close": 0.32, "volume": 67134.0}, {"date": "2025-12-16", "close": 0.325, "volume": 17155.0}, {"date": "2025-12-17", "close": 0.33, "volume": 760.0}, {"date": "2025-12-18", "close": 0.33, "volume": 30355.0}, {"date": "2025-12-19", "close": 0.355, "volume": 16922.0}, {"date": "2025-12-22", "close": 0.355, "volume": 276.0}, {"date": "2025-12-23", "close": 0.33, "volume": 42474.0}, {"date": "2025-12-24", "close": 0.3, "volume": 63261.0}, {"date": "2025-12-29", "close": 0.305, "volume": 265123.0}, {"date": "2025-12-30", "close": 0.3, "volume": 23763.0}, {"date": "2025-12-31", "close": 0.3, "volume": 20720.0}, {"date": "2026-01-02", "close": 0.3, "volume": 50471.0}, {"date": "2026-01-05", "close": 0.32, "volume": 175875.0}, {"date": "2026-01-06", "close": 0.29, "volume": 40677.0}, {"date": "2026-01-07", "close": 0.3, "volume": 68476.0}, {"date": "2026-01-08", "close": 0.28, "volume": 42184.0}, {"date": "2026-01-09", "close": 0.33, "volume": 393367.0}, {"date": "2026-01-12", "close": 0.33, "volume": 107974.0}, {"date": "2026-01-13", "close": 0.3175, "volume": 165618.0}, {"date": "2026-01-14", "close": 0.31, "volume": 11371.0}, {"date": "2026-01-15", "close": 0.305, "volume": 55274.0}, {"date": "2026-01-16", "close": 0.315, "volume": 91513.0}, {"date": "2026-01-19", "close": 0.325, "volume": 9084.0}, {"date": "2026-01-20", "close": 0.33, "volume": 18584.0}, {"date": "2026-01-21", "close": 0.32, "volume": 10000.0}, {"date": "2026-01-22", "close": 0.3225, "volume": 395.0}, {"date": "2026-01-23", "close": 0.335, "volume": 124690.0}, {"date": "2026-01-27", "close": 0.36, "volume": 189729.0}, {"date": "2026-01-28", "close": 0.36, "volume": 637.0}, {"date": "2026-01-29", "close": 0.35, "volume": 58622.0}, {"date": "2026-01-30", "close": 0.38, "volume": 91109.0}, {"date": "2026-02-02", "close": 0.42, "volume": 175096.0}, {"date": "2026-02-05", "close": 0.4, "volume": 205663.0}, {"date": "2026-02-06", "close": 0.4, "volume": 48319.0}, {"date": "2026-02-09", "close": 0.4, "volume": 69884.0}, {"date": "2026-02-10", "close": 0.38, "volume": 175775.0}, {"date": "2026-02-11", "close": 0.415, "volume": 158447.0}, {"date": "2026-02-12", "close": 0.43, "volume": 405543.0}, {"date": "2026-02-13", "close": 0.395, "volume": 149424.0}, {"date": "2026-02-16", "close": 0.41, "volume": 147946.0}, {"date": "2026-02-17", "close": 0.4, "volume": 337846.0}, {"date": "2026-02-18", "close": 0.415, "volume": 152949.0}, {"date": "2026-02-19", "close": 0.42, "volume": 180723.0}, {"date": "2026-02-20", "close": 0.4, "volume": 106013.0}, {"date": "2026-02-23", "close": 0.415, "volume": 79923.0}, {"date": "2026-02-24", "close": 0.4, "volume": 19735.0}, {"date": "2026-02-25", "close": 0.405, "volume": 39762.0}, {"date": "2026-02-26", "close": 0.405, "volume": 42603.0}, {"date": "2026-02-27", "close": 0.415, "volume": 142044.0}, {"date": "2026-03-02", "close": 0.41, "volume": 77742.0}, {"date": "2026-03-03", "close": 0.405, "volume": 6803.0}, {"date": "2026-03-04", "close": 0.39, "volume": 195744.0}, {"date": "2026-03-05", "close": 0.38, "volume": 63553.0}, {"date": "2026-03-06", "close": 0.365, "volume": 154546.0}, {"date": "2026-03-09", "close": 0.36, "volume": 54619.0}, {"date": "2026-03-10", "close": 0.36, "volume": 78089.0}, {"date": "2026-03-11", "close": 0.365, "volume": 442849.0}, {"date": "2026-03-12", "close": 0.38, "volume": 80233.0}, {"date": "2026-03-13", "close": 0.38, "volume": 48947.0}, {"date": "2026-03-16", "close": 0.3725, "volume": 143800.0}, {"date": "2026-03-17", "close": 0.37, "volume": 11454.0}, {"date": "2026-03-18", "close": 0.37, "volume": 15664.0}, {"date": "2026-03-19", "close": 0.355, "volume": 1384.0}, {"date": "2026-03-20", "close": 0.375, "volume": 3613.0}, {"date": "2026-03-23", "close": 0.35, "volume": 22358.0}, {"date": "2026-03-24", "close": 0.35, "volume": 103451.0}, {"date": "2026-03-25", "close": 0.35, "volume": 1325.0}, {"date": "2026-03-26", "close": 0.355, "volume": 90842.0}, {"date": "2026-03-27", "close": 0.355, "volume": 7657.0}, {"date": "2026-03-30", "close": 0.34, "volume": 20000.0}, {"date": "2026-03-31", "close": 0.345, "volume": 129936.0}, {"date": "2026-04-01", "close": 0.36, "volume": 51260.0}, {"date": "2026-04-02", "close": 0.36, "volume": 9970.0}, {"date": "2026-04-07", "close": 0.37, "volume": 207885.0}, {"date": "2026-04-08", "close": 0.35, "volume": 136481.0}, {"date": "2026-04-09", "close": 0.35, "volume": 43762.0}, {"date": "2026-04-13", "close": 0.34, "volume": 13286.0}, {"date": "2026-04-14", "close": 0.31, "volume": 69716.0}, {"date": "2026-04-15", "close": 0.315, "volume": 197093.0}, {"date": "2026-04-16", "close": 0.34, "volume": 135565.0}, {"date": "2026-04-17", "close": 0.35, "volume": 20976.0}, {"date": "2026-04-20", "close": 0.345, "volume": 81212.0}, {"date": "2026-04-21", "close": 0.35, "volume": 139376.0}, {"date": "2026-04-22", "close": 0.37, "volume": 3371.0}, {"date": "2026-04-23", "close": 0.36, "volume": 74717.0}, {"date": "2026-04-24", "close": 0.365, "volume": 75918.0}, {"date": "2026-04-27", "close": 0.365, "volume": 64482.0}, {"date": "2026-04-28", "close": 0.4, "volume": 375266.0}, {"date": "2026-04-29", "close": 0.405, "volume": 13546.0}, {"date": "2026-04-30", "close": 0.405, "volume": 20258.0}, {"date": "2026-05-01", "close": 0.4, "volume": 53687.0}, {"date": "2026-05-05", "close": 0.375, "volume": 56665.0}, {"date": "2026-05-06", "close": 0.375, "volume": 29432.0}, {"date": "2026-05-07", "close": 0.38, "volume": 10547.0}, {"date": "2026-05-08", "close": 0.38, "volume": 11576.0}, {"date": "2026-05-11", "close": 0.38, "volume": 701.0}, {"date": "2026-05-12", "close": 0.38, "volume": 12904.0}, {"date": "2026-05-13", "close": 0.35, "volume": 190503.0}, {"date": "2026-05-14", "close": 0.36, "volume": 3000.0}, {"date": "2026-05-15", "close": 0.34, "volume": 33669.0}, {"date": "2026-05-18", "close": 0.36, "volume": 38505.0}, {"date": "2026-05-19", "close": 0.37, "volume": 10823.0}, {"date": "2026-05-20", "close": 0.3675, "volume": 7343.0}, {"date": "2026-05-21", "close": 0.3675, "volume": 6732.0}, {"date": "2026-05-22", "close": 0.3675, "volume": 7.0}, {"date": "2026-05-25", "close": 0.36, "volume": 12331.0}, {"date": "2026-05-26", "close": 0.36, "volume": 25652.0}, {"date": "2026-05-28", "close": 0.36, "volume": 6553.0}, {"date": "2026-05-29", "close": 0.34, "volume": 63522.0}, {"date": "2026-06-01", "close": 0.35, "volume": 15428.0}, {"date": "2026-06-02", "close": 0.35, "volume": 3983.0}, {"date": "2026-06-04", "close": 0.35, "volume": 10300.0}, {"date": "2026-06-05", "close": 0.35, "volume": 25644.0}, {"date": "2026-06-09", "close": 0.335, "volume": 1200.0}, {"date": "2026-06-10", "close": 0.35, "volume": 55112.0}, {"date": "2026-06-12", "close": 0.365, "volume": 21546.0}, {"date": "2026-06-15", "close": 0.37, "volume": 15000.0}, {"date": "2026-06-16", "close": 0.37, "volume": 69204.0}, {"date": "2026-06-17", "close": 0.365, "volume": 100120.0}, {"date": "2026-06-18", "close": 0.37, "volume": 233158.0}, {"date": "2026-06-19", "close": 0.37, "volume": 13392.0}, {"date": "2026-06-23", "close": 0.355, "volume": 31343.0}, {"date": "2026-06-24", "close": 0.355, "volume": 31429.0}, {"date": "2026-06-25", "close": 0.3275, "volume": 48093.0}, {"date": "2026-06-26", "close": 0.315, "volume": 99339.0}, {"date": "2026-06-29", "close": 0.315, "volume": 12092.0}, {"date": "2026-06-30", "close": 0.315, "volume": 82328.0}, {"date": "2026-07-01", "close": 0.32, "volume": 54150.0}, {"date": "2026-07-02", "close": 0.31, "volume": 48938.0}, {"date": "2026-07-03", "close": 0.35, "volume": 29536.0}, {"date": "2026-07-06", "close": 0.325, "volume": 56686.0}, {"date": "2026-07-07", "close": 0.34, "volume": 15432.0}, {"date": "2026-07-10", "close": 0.34, "volume": 1770.0}, {"date": "2026-07-14", "close": 0.32, "volume": 11204.0}, {"date": "2026-07-15", "close": 0.325, "volume": 42789.0}, {"date": "2026-07-16", "close": 0.33, "volume": 1298.0}, {"date": "2026-07-17", "close": 0.325, "volume": 8.0}, {"date": "2026-07-20", "close": 0.33, "volume": 3830.0}, {"date": "2026-07-21", "close": 0.32, "volume": 11520.0}, {"date": "2026-07-22", "close": 0.335, "volume": 22340.0}, {"date": "2026-07-27", "close": 0.33, "volume": 10160.0}, {"date": "2026-07-28", "close": 0.3375, "volume": 74462.0}, {"date": "2026-07-30", "close": 0.335, "volume": 14478.0}, {"date": "2026-07-31", "close": 0.315, "volume": 40961.0}, {"date": "2026-08-03", "close": 0.3, "volume": 23618.0}, {"date": "2026-08-04", "close": 0.315, "volume": 4421.0}, {"date": "2026-08-05", "close": 0.305, "volume": 30238.0}, {"date": "2026-08-06", "close": 0.325, "volume": 34158.0}, {"date": "2026-08-07", "close": 0.325, "volume": 15874.0}, {"date": "2026-08-10", "close": 0.325, "volume": 107704.0}, {"date": "2026-08-11", "close": 0.32, "volume": 50261.0}, {"date": "2026-08-12", "close": 0.31, "volume": 17956.0}, {"date": "2026-08-13", "close": 0.33, "volume": 6800.0}, {"date": "2026-08-14", "close": 0.335, "volume": 10004.0}, {"date": "2026-08-17", "close": 0.33, "volume": 38391.0}, {"date": "2026-08-18", "close": 0.33, "volume": 6575.0}, {"date": "2026-08-19", "close": 0.33, "volume": 6527.0}, {"date": "2026-08-20", "close": 0.33, "volume": 9000.0}, {"date": "2026-08-21", "close": 0.33, "volume": 43639.0}, {"date": "2026-08-24", "close": 0.335, "volume": 15495.0}, {"date": "2026-08-25", "close": 0.335, "volume": 10000.0}, {"date": "2026-08-26", "close": 0.335, "volume": 518.0}, {"date": "2026-08-27", "close": 0.33, "volume": 46000.0}, {"date": "2026-08-28", "close": 0.335, "volume": 6008.0}, {"date": "2026-08-31", "close": 0.33, "volume": 4016.0}, {"date": "2026-09-02", "close": 0.33, "volume": 1527.0}, {"date": "2026-09-03", "close": 0.35, "volume": 59657.0}, {"date": "2026-09-04", "close": 0.35, "volume": 14031.0}, {"date": "2026-09-07", "close": 0.345, "volume": 2238.0}], "refreshing": true}