{"ticker": "HMG", "overview": {"name": "Hamelin Gold 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": "HMG", "has_prices": true, "as_of": "2026-09-07", "last": 0.265, "prev_close": 0.26, "change": 0.0050000000000000044, "change_pct": 0.019230769230769246, "session_volume": 246783.0, "vwap_5": 0.25118409335549297, "vwap_20": 0.23967024175130874, "vwap_60": 0.19813833729992203, "vwap_250": 0.13440761778415894, "high_52w": 0.265, "low_52w": 0.059, "avg_volume_20": 612451.7, "sessions": 400, "market_cap": {"value": 59491071.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151358", "src": "ASX", "ticker": "HMG", "cik": "", "company": "Hamelin Gold Limited", "company_raw": "Hamelin Gold Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their HMG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151358", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31252}, {"id": "ASX-03132618", "src": "ASX", "ticker": "HMG", "cik": "", "company": "Hamelin Gold Limited", "company_raw": "Hamelin Gold Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in HMG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132618", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 96052}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Will Robinson", "notice_type": "3Y", "direct_shares": 3783596.0, "indirect_shares": 4200000.0, "indirect_account": "Name of entity Hamelin Gold Limited", "pct": null, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147299-6A1348783", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Crutchfield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128559-6A1341004", "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": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/hmg", "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": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/hmg", "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": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/hmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-05", "source_url": "https://www.marketindex.com.au/asx/hmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/hmg", "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": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/hmg", "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": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/hmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/hmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/hmg", "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": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/hmg", "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": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/hmg", "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": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/hmg", "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": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/hmg", "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": "2023-11-24", "source_url": "https://www.marketindex.com.au/asx/hmg", "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": "2023-06-27", "source_url": "https://www.marketindex.com.au/asx/hmg", "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": "2023-05-26", "source_url": "https://www.marketindex.com.au/asx/hmg", "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": "2023-05-16", "source_url": "https://www.marketindex.com.au/asx/hmg", "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": "2023-05-15", "source_url": "https://www.marketindex.com.au/asx/hmg", "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": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/hmg", "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": "2022-07-11", "source_url": "https://www.marketindex.com.au/asx/hmg", "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": "2022-07-01", "source_url": "https://www.marketindex.com.au/asx/hmg", "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": "2022-05-23", "source_url": "https://www.marketindex.com.au/asx/hmg", "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": "2022-02-14", "source_url": "https://www.marketindex.com.au/asx/hmg", "needs_ocr": 0}], "directors": [{"name": "Philip Crutchfield", "first_seen": "2026-08-28", "last_seen": "2026-08-28", "status": "current", "notices": 1}, {"name": "Will Robinson", "first_seen": "2026-10-12", "last_seen": "2026-10-12", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Periodic Reports", "title": "Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153900-6A1351737"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153896-6A1351735"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Annual General Meeting - Notice and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153895-6A1351734"}, {"date": "2026-10-26", "form": "Progress Report", "title": "High-Grade Hits Expand Day Dawn Gold Lodes", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153320-6A1351466"}, {"date": "2026-10-22", "form": "Progress Report", "title": "Diamond Drilling Commences - Day Dawn Gold Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152143-6A1350871"}], "performance": {"ticker": "HMG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-05", "close": 0.18, "volume": 1244252.0}, {"date": "2021-11-08", "close": 0.165, "volume": 850547.0}, {"date": "2021-11-09", "close": 0.17, "volume": 154179.0}, {"date": "2021-11-10", "close": 0.18, "volume": 510035.0}, {"date": "2021-11-11", "close": 0.175, "volume": 214874.0}, {"date": "2021-11-12", "close": 0.17, "volume": 304441.0}, {"date": "2021-11-15", "close": 0.19, "volume": 174748.0}, {"date": "2021-11-16", "close": 0.19, "volume": 479860.0}, {"date": "2021-11-17", "close": 0.175, "volume": 105057.0}, {"date": "2021-11-18", "close": 0.17, "volume": 106416.0}, {"date": "2021-11-19", "close": 0.16, "volume": 171316.0}, {"date": "2021-11-22", "close": 0.16, "volume": 6441.0}, {"date": "2021-11-23", "close": 0.17, "volume": 41496.0}, {"date": "2021-11-24", "close": 0.165, "volume": 45776.0}, {"date": "2021-11-25", "close": 0.165, "volume": 40905.0}, {"date": "2021-11-26", "close": 0.16, "volume": 85507.0}, {"date": "2021-11-29", "close": 0.16, "volume": 338630.0}, {"date": "2021-12-01", "close": 0.16, "volume": 132531.0}, {"date": "2021-12-02", "close": 0.15, "volume": 82755.0}, {"date": "2021-12-03", "close": 0.15, "volume": 41929.0}, {"date": "2021-12-06", "close": 0.165, "volume": 25020.0}, {"date": "2021-12-07", "close": 0.14, "volume": 393898.0}, {"date": "2021-12-08", "close": 0.14, "volume": 51757.0}, {"date": "2021-12-09", "close": 0.14, "volume": 37865.0}, {"date": "2021-12-13", "close": 0.145, "volume": 24000.0}, {"date": "2021-12-14", "close": 0.135, "volume": 17091.0}, {"date": "2021-12-15", "close": 0.14, "volume": 119749.0}, {"date": "2021-12-16", "close": 0.145, "volume": 90713.0}, {"date": "2021-12-17", "close": 0.14, "volume": 51809.0}, {"date": "2021-12-20", "close": 0.145, "volume": 65032.0}, {"date": "2021-12-21", "close": 0.14, "volume": 228129.0}, {"date": "2021-12-22", "close": 0.14, "volume": 53709.0}, {"date": "2021-12-23", "close": 0.135, "volume": 276814.0}, {"date": "2021-12-24", "close": 0.135, "volume": 7095.0}, {"date": "2021-12-29", "close": 0.14, "volume": 105500.0}, {"date": "2021-12-30", "close": 0.14, "volume": 127220.0}, {"date": "2021-12-31", "close": 0.14, "volume": 254991.0}, {"date": "2022-01-04", "close": 0.14, "volume": 32593.0}, {"date": "2022-01-05", "close": 0.15, "volume": 2283.0}, {"date": "2022-01-06", "close": 0.15, "volume": 65335.0}, {"date": "2022-01-07", "close": 0.155, "volume": 5609.0}, {"date": "2022-01-10", "close": 0.155, "volume": 20633.0}, {"date": "2022-01-11", "close": 0.15, "volume": 95730.0}, {"date": "2022-01-12", "close": 0.16, "volume": 36510.0}, {"date": "2022-01-13", "close": 0.16, "volume": 30481.0}, {"date": "2022-01-14", "close": 0.15, "volume": 67722.0}, {"date": "2022-01-17", "close": 0.155, "volume": 124217.0}, {"date": "2022-01-18", "close": 0.16, "volume": 105000.0}, {"date": "2022-01-19", "close": 0.16, "volume": 114119.0}, {"date": "2022-01-20", "close": 0.155, "volume": 2292.0}, {"date": "2022-01-21", "close": 0.155, "volume": 3452.0}, {"date": "2022-01-24", "close": 0.16, "volume": 45028.0}, {"date": "2022-01-25", "close": 0.17, "volume": 243883.0}, {"date": "2022-01-27", "close": 0.155, "volume": 127080.0}, {"date": "2022-01-28", "close": 0.17, "volume": 115285.0}, {"date": "2022-01-31", "close": 0.175, "volume": 104060.0}, {"date": "2022-02-02", "close": 0.165, "volume": 1554.0}, {"date": "2022-02-03", "close": 0.17, "volume": 13180.0}, {"date": "2022-02-04", "close": 0.17, "volume": 34805.0}, {"date": "2022-02-07", "close": 0.17, "volume": 7096.0}, {"date": "2022-02-08", "close": 0.175, "volume": 119135.0}, {"date": "2022-02-09", "close": 0.175, "volume": 75590.0}, {"date": "2022-02-10", "close": 0.175, "volume": 200307.0}, {"date": "2022-02-11", "close": 0.175, "volume": 8788.0}, {"date": "2022-02-14", "close": 0.165, "volume": 56518.0}, {"date": "2022-02-15", "close": 0.165, "volume": 20531.0}, {"date": "2022-02-16", "close": 0.175, "volume": 41963.0}, {"date": "2022-02-17", "close": 0.175, "volume": 23407.0}, {"date": "2022-02-18", "close": 0.18, "volume": 25555.0}, {"date": "2022-02-21", "close": 0.17, "volume": 32521.0}, {"date": "2022-02-22", "close": 0.15, "volume": 105923.0}, {"date": "2022-02-23", "close": 0.155, "volume": 52688.0}, {"date": "2022-02-24", "close": 0.17, "volume": 232467.0}, {"date": "2022-02-28", "close": 0.18, "volume": 143039.0}, {"date": "2022-03-01", "close": 0.175, "volume": 129250.0}, {"date": "2022-03-02", "close": 0.18, "volume": 3264.0}, {"date": "2022-03-03", "close": 0.175, "volume": 9124.0}, {"date": "2022-03-04", "close": 0.175, "volume": 5829.0}, {"date": "2022-03-07", "close": 0.175, "volume": 21435.0}, {"date": "2022-03-08", "close": 0.18, "volume": 40840.0}, {"date": "2022-03-09", "close": 0.175, "volume": 88009.0}, {"date": "2022-03-10", "close": 0.175, "volume": 50645.0}, {"date": "2022-03-11", "close": 0.17, "volume": 186504.0}, {"date": "2022-03-14", "close": 0.17, "volume": 102978.0}, {"date": "2022-03-15", "close": 0.17, "volume": 136292.0}, {"date": "2022-03-16", "close": 0.16, "volume": 116810.0}, {"date": "2022-03-17", "close": 0.155, "volume": 65483.0}, {"date": "2022-03-18", "close": 0.155, "volume": 46925.0}, {"date": "2022-03-22", "close": 0.155, "volume": 4130.0}, {"date": "2022-03-23", "close": 0.155, "volume": 34988.0}, {"date": "2022-03-24", "close": 0.155, "volume": 38662.0}, {"date": "2022-03-25", "close": 0.15, "volume": 28777.0}, {"date": "2022-03-28", "close": 0.15, "volume": 8873.0}, {"date": "2022-03-29", "close": 0.15, "volume": 17784.0}, {"date": "2022-03-31", "close": 0.155, "volume": 641.0}, {"date": "2022-04-01", "close": 0.15, "volume": 18996.0}, {"date": "2022-04-04", "close": 0.16, "volume": 1231.0}, {"date": "2022-04-05", "close": 0.155, "volume": 13890.0}, {"date": "2022-04-07", "close": 0.155, "volume": 25000.0}, {"date": "2022-04-12", "close": 0.15, "volume": 30763.0}, {"date": "2022-04-13", "close": 0.155, "volume": 40034.0}, {"date": "2022-04-14", "close": 0.16, "volume": 46244.0}, {"date": "2022-04-19", "close": 0.15, "volume": 78545.0}, {"date": "2022-04-20", "close": 0.155, "volume": 87332.0}, {"date": "2022-04-22", "close": 0.16, "volume": 181663.0}, {"date": "2022-04-26", "close": 0.16, "volume": 358.0}, {"date": "2022-04-27", "close": 0.155, "volume": 29521.0}, {"date": "2022-04-28", "close": 0.155, "volume": 3788.0}, {"date": "2022-04-29", "close": 0.155, "volume": 4068.0}, {"date": "2022-05-03", "close": 0.155, "volume": 87469.0}, {"date": "2022-05-04", "close": 0.145, "volume": 100024.0}, {"date": "2022-05-05", "close": 0.145, "volume": 3788.0}, {"date": "2022-05-06", "close": 0.145, "volume": 52846.0}, {"date": "2022-05-09", "close": 0.145, "volume": 7484.0}, {"date": "2022-05-10", "close": 0.145, "volume": 30075.0}, {"date": "2022-05-11", "close": 0.145, "volume": 6336.0}, {"date": "2022-05-12", "close": 0.14, "volume": 16289.0}, {"date": "2022-05-13", "close": 0.14, "volume": 14120.0}, {"date": "2022-05-18", "close": 0.14, "volume": 13565.0}, {"date": "2022-05-19", "close": 0.14, "volume": 115153.0}, {"date": "2022-05-20", "close": 0.14, "volume": 347457.0}, {"date": "2022-05-23", "close": 0.135, "volume": 5682.0}, {"date": "2022-05-24", "close": 0.135, "volume": 72110.0}, {"date": "2022-05-25", "close": 0.1375, "volume": 3071.0}, {"date": "2022-05-26", "close": 0.135, "volume": 1053.0}, {"date": "2022-05-27", "close": 0.13, "volume": 28412.0}, {"date": "2022-05-30", "close": 0.13, "volume": 12883.0}, {"date": "2022-05-31", "close": 0.135, "volume": 105336.0}, {"date": "2022-06-01", "close": 0.135, "volume": 178872.0}, {"date": "2022-06-02", "close": 0.13, "volume": 98970.0}, {"date": "2022-06-03", "close": 0.13, "volume": 30000.0}, {"date": "2022-06-06", "close": 0.125, "volume": 61989.0}, {"date": "2022-06-07", "close": 0.13, "volume": 100947.0}, {"date": "2022-06-09", "close": 0.11, "volume": 287674.0}, {"date": "2022-06-10", "close": 0.11, "volume": 10000.0}, {"date": "2022-06-14", "close": 0.12, "volume": 54035.0}, {"date": "2022-06-15", "close": 0.115, "volume": 34116.0}, {"date": "2022-06-16", "close": 0.115, "volume": 598.0}, {"date": "2022-06-17", "close": 0.12, "volume": 36244.0}, {"date": "2022-06-20", "close": 0.115, "volume": 60475.0}, {"date": "2022-06-21", "close": 0.12, "volume": 290000.0}, {"date": "2022-06-23", "close": 0.11, "volume": 56468.0}, {"date": "2022-06-24", "close": 0.105, "volume": 85944.0}, {"date": "2022-06-27", "close": 0.105, "volume": 146913.0}, {"date": "2022-06-28", "close": 0.11, "volume": 324688.0}, {"date": "2022-06-29", "close": 0.105, "volume": 31365.0}, {"date": "2022-06-30", "close": 0.105, "volume": 6000.0}, {"date": "2022-07-01", "close": 0.105, "volume": 1768.0}, {"date": "2022-07-04", "close": 0.11, "volume": 42508.0}, {"date": "2022-07-07", "close": 0.11, "volume": 7492.0}, {"date": "2022-07-08", "close": 0.105, "volume": 970.0}, {"date": "2022-07-11", "close": 0.1, "volume": 300000.0}, {"date": "2022-07-12", "close": 0.12, "volume": 36000.0}, {"date": "2022-07-19", "close": 0.1, "volume": 1231.0}, {"date": "2022-07-22", "close": 0.13, "volume": 56354.0}, {"date": "2022-07-26", "close": 0.11, "volume": 13475.0}, {"date": "2022-07-27", "close": 0.12, "volume": 1704.0}, {"date": "2022-08-01", "close": 0.1425, "volume": 3252.0}, {"date": "2022-08-02", "close": 0.14, "volume": 39007.0}, {"date": "2022-08-03", "close": 0.13, "volume": 175436.0}, {"date": "2022-08-04", "close": 0.13, "volume": 140000.0}, {"date": "2022-08-05", "close": 0.13, "volume": 10000.0}, {"date": "2022-08-08", "close": 0.14, "volume": 125573.0}, {"date": "2022-08-09", "close": 0.145, "volume": 22957.0}, {"date": "2022-08-10", "close": 0.145, "volume": 8733.0}, {"date": "2022-08-11", "close": 0.145, "volume": 6250.0}, {"date": "2022-08-16", "close": 0.15, "volume": 195604.0}, {"date": "2022-08-17", "close": 0.16, "volume": 6500.0}, {"date": "2022-08-18", "close": 0.2, "volume": 388073.0}, {"date": "2022-08-19", "close": 0.18, "volume": 27610.0}, {"date": "2022-08-22", "close": 0.155, "volume": 20741.0}, {"date": "2022-08-23", "close": 0.135, "volume": 25578.0}, {"date": "2022-08-24", "close": 0.135, "volume": 2691.0}, {"date": "2022-08-25", "close": 0.15, "volume": 1894.0}, {"date": "2022-08-26", "close": 0.17, "volume": 9149.0}, {"date": "2022-08-29", "close": 0.15, "volume": 40621.0}, {"date": "2022-09-02", "close": 0.155, "volume": 22730.0}, {"date": "2022-09-06", "close": 0.15, "volume": 1262.0}, {"date": "2022-09-08", "close": 0.13, "volume": 109777.0}, {"date": "2022-09-09", "close": 0.17, "volume": 89762.0}, {"date": "2022-09-15", "close": 0.165, "volume": 18765.0}, {"date": "2022-09-16", "close": 0.16, "volume": 1525.0}, {"date": "2022-09-19", "close": 0.145, "volume": 24919.0}, {"date": "2022-09-20", "close": 0.145, "volume": 7576.0}, {"date": "2022-09-27", "close": 0.13, "volume": 79432.0}, {"date": "2022-09-28", "close": 0.12, "volume": 12500.0}, {"date": "2022-09-29", "close": 0.115, "volume": 19257.0}, {"date": "2022-09-30", "close": 0.115, "volume": 17870.0}, {"date": "2022-10-04", "close": 0.115, "volume": 41225.0}, {"date": "2022-10-05", "close": 0.145, "volume": 62365.0}, {"date": "2022-10-06", "close": 0.14, "volume": 42405.0}, {"date": "2022-10-07", "close": 0.14, "volume": 10000.0}, {"date": "2022-10-10", "close": 0.16, "volume": 295437.0}, {"date": "2022-10-11", "close": 0.15, "volume": 6904.0}, {"date": "2022-10-12", "close": 0.15, "volume": 30000.0}, {"date": "2022-10-13", "close": 0.16, "volume": 2500.0}, {"date": "2022-10-14", "close": 0.15, "volume": 40922.0}, {"date": "2022-10-17", "close": 0.145, "volume": 47186.0}, {"date": "2022-10-18", "close": 0.16, "volume": 22329.0}, {"date": "2022-10-19", "close": 0.16, "volume": 38121.0}, {"date": "2022-10-20", "close": 0.16, "volume": 29984.0}, {"date": "2022-10-21", "close": 0.16, "volume": 54000.0}, {"date": "2022-10-24", "close": 0.145, "volume": 4539.0}, {"date": "2022-10-26", "close": 0.15, "volume": 7310.0}, {"date": "2022-10-27", "close": 0.15, "volume": 10092.0}, {"date": "2022-10-28", "close": 0.15, "volume": 40967.0}, {"date": "2022-10-31", "close": 0.145, "volume": 1894.0}, {"date": "2022-11-01", "close": 0.17, "volume": 117470.0}, {"date": "2022-11-02", "close": 0.18, "volume": 116574.0}, {"date": "2022-11-03", "close": 0.18, "volume": 201985.0}, {"date": "2022-11-04", "close": 0.2, "volume": 202297.0}, {"date": "2022-11-07", "close": 0.19, "volume": 62550.0}, {"date": "2022-11-08", "close": 0.19, "volume": 984893.0}, {"date": "2022-11-09", "close": 0.19, "volume": 6801.0}, {"date": "2022-11-14", "close": 0.175, "volume": 24958.0}, {"date": "2022-11-15", "close": 0.175, "volume": 47802.0}, {"date": "2022-11-21", "close": 0.185, "volume": 40969.0}, {"date": "2022-11-22", "close": 0.175, "volume": 10000.0}, {"date": "2022-11-23", "close": 0.185, "volume": 47480.0}, {"date": "2022-11-24", "close": 0.17, "volume": 15751.0}, {"date": "2022-11-25", "close": 0.17, "volume": 25000.0}, {"date": "2022-11-28", "close": 0.17, "volume": 7710.0}, {"date": "2022-11-29", "close": 0.185, "volume": 50000.0}, {"date": "2022-11-30", "close": 0.17, "volume": 31783.0}, {"date": "2022-12-02", "close": 0.18, "volume": 15033.0}, {"date": "2022-12-05", "close": 0.17, "volume": 73289.0}, {"date": "2022-12-06", "close": 0.1675, "volume": 1600.0}, {"date": "2022-12-07", "close": 0.16, "volume": 29373.0}, {"date": "2022-12-12", "close": 0.165, "volume": 143611.0}, {"date": "2022-12-13", "close": 0.165, "volume": 38558.0}, {"date": "2022-12-15", "close": 0.165, "volume": 6054.0}, {"date": "2022-12-16", "close": 0.15, "volume": 165021.0}, {"date": "2022-12-19", "close": 0.145, "volume": 2323.0}, {"date": "2022-12-22", "close": 0.145, "volume": 25760.0}, {"date": "2022-12-23", "close": 0.15, "volume": 30878.0}, {"date": "2022-12-29", "close": 0.145, "volume": 4670.0}, {"date": "2023-01-04", "close": 0.145, "volume": 6795.0}, {"date": "2023-01-05", "close": 0.145, "volume": 103965.0}, {"date": "2023-01-06", "close": 0.145, "volume": 48234.0}, {"date": "2023-01-11", "close": 0.145, "volume": 25031.0}, {"date": "2023-01-13", "close": 0.135, "volume": 165669.0}, {"date": "2023-01-17", "close": 0.135, "volume": 113430.0}, {"date": "2023-01-19", "close": 0.145, "volume": 10000.0}, {"date": "2023-01-20", "close": 0.14, "volume": 14999.0}, {"date": "2023-01-24", "close": 0.135, "volume": 74074.0}, {"date": "2023-01-25", "close": 0.135, "volume": 30000.0}, {"date": "2023-02-01", "close": 0.135, "volume": 3036.0}, {"date": "2023-02-06", "close": 0.13, "volume": 37164.0}, {"date": "2023-02-07", "close": 0.125, "volume": 3788.0}, {"date": "2023-02-08", "close": 0.125, "volume": 97109.0}, {"date": "2023-02-09", "close": 0.105, "volume": 1343866.0}, {"date": "2023-02-10", "close": 0.105, "volume": 134470.0}, {"date": "2023-02-14", "close": 0.12, "volume": 107122.0}, {"date": "2023-02-15", "close": 0.105, "volume": 662.0}, {"date": "2023-02-17", "close": 0.11, "volume": 19479.0}, {"date": "2023-02-21", "close": 0.1, "volume": 170477.0}, {"date": "2023-02-22", "close": 0.1, "volume": 80000.0}, {"date": "2023-02-24", "close": 0.1, "volume": 1114.0}, {"date": "2023-02-27", "close": 0.1, "volume": 59528.0}, {"date": "2023-02-28", "close": 0.105, "volume": 3918.0}, {"date": "2023-03-01", "close": 0.105, "volume": 31000.0}, {"date": "2023-03-02", "close": 0.105, "volume": 9448.0}, {"date": "2023-03-07", "close": 0.091, "volume": 139929.0}, {"date": "2023-03-08", "close": 0.09, "volume": 11869.0}, {"date": "2023-03-09", "close": 0.09, "volume": 41131.0}, {"date": "2023-03-13", "close": 0.086, "volume": 9470.0}, {"date": "2023-03-14", "close": 0.086, "volume": 15530.0}, {"date": "2023-03-16", "close": 0.09, "volume": 189137.0}, {"date": "2023-03-17", "close": 0.09, "volume": 25176.0}, {"date": "2023-03-21", "close": 0.09, "volume": 132901.0}, {"date": "2023-03-22", "close": 0.099, "volume": 54652.0}, {"date": "2023-03-27", "close": 0.091, "volume": 289803.0}, {"date": "2023-03-29", "close": 0.091, "volume": 5388.0}, {"date": "2023-03-30", "close": 0.085, "volume": 4953.0}, {"date": "2023-03-31", "close": 0.085, "volume": 568.0}, {"date": "2023-04-03", "close": 0.087, "volume": 68155.0}, {"date": "2023-04-04", "close": 0.087, "volume": 495.0}, {"date": "2023-04-06", "close": 0.095, "volume": 6093.0}, {"date": "2023-04-11", "close": 0.095, "volume": 5872.0}, {"date": "2023-04-13", "close": 0.11, "volume": 26798.0}, {"date": "2023-04-14", "close": 0.11, "volume": 4724.0}, {"date": "2023-04-17", "close": 0.1, "volume": 1325.0}, {"date": "2023-04-21", "close": 0.11, "volume": 112543.0}, {"date": "2023-04-24", "close": 0.115, "volume": 6927.0}, {"date": "2023-04-26", "close": 0.11, "volume": 10000.0}, {"date": "2023-05-01", "close": 0.1, "volume": 2367.0}, {"date": "2023-05-02", "close": 0.11, "volume": 24000.0}, {"date": "2023-05-03", "close": 0.096, "volume": 9572.0}, {"date": "2023-05-08", "close": 0.11, "volume": 143000.0}, {"date": "2023-05-09", "close": 0.115, "volume": 56382.0}, {"date": "2023-05-10", "close": 0.11, "volume": 18941.0}, {"date": "2023-05-11", "close": 0.15, "volume": 194808.0}, {"date": "2023-05-12", "close": 0.115, "volume": 97883.0}, {"date": "2023-05-15", "close": 0.12, "volume": 55404.0}, {"date": "2023-05-16", "close": 0.11, "volume": 136812.0}, {"date": "2023-05-17", "close": 0.11, "volume": 14524.0}, {"date": "2023-05-18", "close": 0.115, "volume": 30489.0}, {"date": "2023-05-19", "close": 0.115, "volume": 40109.0}, {"date": "2023-05-22", "close": 0.125, "volume": 118255.0}, {"date": "2023-05-25", "close": 0.125, "volume": 55000.0}, {"date": "2023-05-26", "close": 0.12, "volume": 9707.0}, {"date": "2023-05-29", "close": 0.115, "volume": 111327.0}, {"date": "2023-05-30", "close": 0.115, "volume": 6428.0}, {"date": "2023-05-31", "close": 0.115, "volume": 84520.0}, {"date": "2023-06-02", "close": 0.1175, "volume": 26666.0}, {"date": "2023-06-05", "close": 0.11, "volume": 160891.0}, {"date": "2023-06-06", "close": 0.11, "volume": 158559.0}, {"date": "2023-06-07", "close": 0.1, "volume": 167674.0}, {"date": "2023-06-08", "close": 0.105, "volume": 6060.0}, {"date": "2023-06-09", "close": 0.1025, "volume": 216904.0}, {"date": "2023-06-13", "close": 0.105, "volume": 443297.0}, {"date": "2023-06-14", "close": 0.1, "volume": 181224.0}, {"date": "2023-06-15", "close": 0.09, "volume": 277736.0}, {"date": "2023-06-16", "close": 0.09, "volume": 378797.0}, {"date": "2023-06-20", "close": 0.09, "volume": 50000.0}, {"date": "2023-06-21", "close": 0.105, "volume": 49723.0}, {"date": "2023-06-22", "close": 0.09, "volume": 947.0}, {"date": "2023-06-23", "close": 0.09, "volume": 200000.0}, {"date": "2023-06-26", "close": 0.105, "volume": 855494.0}, {"date": "2023-06-27", "close": 0.1, "volume": 351552.0}, {"date": "2023-06-28", "close": 0.105, "volume": 419986.0}, {"date": "2023-06-29", "close": 0.105, "volume": 85000.0}, {"date": "2023-06-30", "close": 0.093, "volume": 126705.0}, {"date": "2023-07-03", "close": 0.11, "volume": 39259.0}, {"date": "2023-07-05", "close": 0.1, "volume": 6500.0}, {"date": "2023-07-06", "close": 0.1, "volume": 5330.0}, {"date": "2023-07-07", "close": 0.1, "volume": 129670.0}, {"date": "2023-07-10", "close": 0.093, "volume": 16065.0}, {"date": "2023-07-11", "close": 0.1, "volume": 24788.0}, {"date": "2023-07-13", "close": 0.105, "volume": 76006.0}, {"date": "2023-07-14", "close": 0.11, "volume": 179977.0}, {"date": "2023-07-19", "close": 0.11, "volume": 47.0}, {"date": "2023-07-20", "close": 0.11, "volume": 4000.0}, {"date": "2023-07-21", "close": 0.11, "volume": 10000.0}, {"date": "2023-07-24", "close": 0.1, "volume": 125000.0}, {"date": "2023-07-26", "close": 0.097, "volume": 20054.0}, {"date": "2023-07-27", "close": 0.097, "volume": 235068.0}, {"date": "2023-07-28", "close": 0.098, "volume": 5000.0}, {"date": "2023-07-31", "close": 0.095, "volume": 132636.0}, {"date": "2023-08-01", "close": 0.095, "volume": 302296.0}, {"date": "2023-08-02", "close": 0.096, "volume": 40188.0}, {"date": "2023-08-03", "close": 0.095, "volume": 648.0}, {"date": "2023-08-04", "close": 0.09, "volume": 278551.0}, {"date": "2023-08-08", "close": 0.095, "volume": 52000.0}, {"date": "2023-08-09", "close": 0.089, "volume": 20000.0}, {"date": "2023-08-11", "close": 0.095, "volume": 116.0}, {"date": "2023-08-14", "close": 0.09, "volume": 137429.0}, {"date": "2023-08-15", "close": 0.088, "volume": 72571.0}, {"date": "2023-08-16", "close": 0.1, "volume": 203936.0}, {"date": "2023-08-17", "close": 0.098, "volume": 5300.0}, {"date": "2023-08-21", "close": 0.09, "volume": 29600.0}, {"date": "2023-08-23", "close": 0.09, "volume": 49810.0}, {"date": "2023-08-24", "close": 0.088, "volume": 151439.0}, {"date": "2023-08-25", "close": 0.09, "volume": 69628.0}, {"date": "2023-08-28", "close": 0.09, "volume": 144192.0}, {"date": "2023-08-29", "close": 0.089, "volume": 10000.0}, {"date": "2023-08-30", "close": 0.089, "volume": 305872.0}, {"date": "2023-08-31", "close": 0.089, "volume": 20500.0}, {"date": "2023-09-04", "close": 0.09, "volume": 43000.0}, {"date": "2023-09-05", "close": 0.087, "volume": 61602.0}, {"date": "2023-09-06", "close": 0.088, "volume": 434.0}, {"date": "2023-09-07", "close": 0.085, "volume": 49645.0}, {"date": "2023-09-08", "close": 0.087, "volume": 232500.0}, {"date": "2023-09-11", "close": 0.09, "volume": 127002.0}, {"date": "2023-09-12", "close": 0.09, "volume": 319054.0}, {"date": "2023-09-15", "close": 0.087, "volume": 688.0}, {"date": "2023-09-18", "close": 0.087, "volume": 59312.0}, {"date": "2023-09-19", "close": 0.087, "volume": 50000.0}, {"date": "2023-09-26", "close": 0.084, "volume": 757.0}, {"date": "2023-09-29", "close": 0.086, "volume": 60.0}, {"date": "2023-10-10", "close": 0.09, "volume": 111552.0}, {"date": "2023-10-11", "close": 0.09, "volume": 15611.0}, {"date": "2023-10-13", "close": 0.084, "volume": 13996.0}, {"date": "2023-10-16", "close": 0.085, "volume": 1988.0}, {"date": "2023-10-18", "close": 0.089, "volume": 45655.0}, {"date": "2023-10-19", "close": 0.084, "volume": 57474.0}, {"date": "2023-10-20", "close": 0.088, "volume": 2000.0}, {"date": "2023-10-23", "close": 0.083, "volume": 8290.0}, {"date": "2023-11-01", "close": 0.087, "volume": 74498.0}, {"date": "2023-11-08", "close": 0.084, "volume": 123.0}, {"date": "2023-11-15", "close": 0.084, "volume": 502367.0}, {"date": "2023-11-17", "close": 0.085, "volume": 2086.0}, {"date": "2023-11-27", "close": 0.082, "volume": 1447.0}, {"date": "2023-11-28", "close": 0.085, "volume": 40501.0}, {"date": "2023-11-29", "close": 0.085, "volume": 12500.0}, {"date": "2023-11-30", "close": 0.082, "volume": 1704.0}, {"date": "2023-12-05", "close": 0.082, "volume": 9470.0}, {"date": "2023-12-07", "close": 0.082, "volume": 7387.0}, {"date": "2023-12-08", "close": 0.082, "volume": 24408.0}, {"date": "2023-12-12", "close": 0.08, "volume": 2050.0}, {"date": "2023-12-13", "close": 0.076, "volume": 2862.0}, {"date": "2023-12-14", "close": 0.075, "volume": 61515.0}, {"date": "2023-12-15", "close": 0.074, "volume": 150656.0}, {"date": "2023-12-18", "close": 0.074, "volume": 140.0}, {"date": "2023-12-19", "close": 0.072, "volume": 109422.0}, {"date": "2023-12-20", "close": 0.065, "volume": 98491.0}, {"date": "2023-12-21", "close": 0.066, "volume": 1636.0}, {"date": "2023-12-27", "close": 0.068, "volume": 54996.0}, {"date": "2023-12-28", "close": 0.079, "volume": 50000.0}, {"date": "2024-01-02", "close": 0.079, "volume": 60804.0}, {"date": "2024-01-03", "close": 0.08, "volume": 16189.0}, {"date": "2024-01-08", "close": 0.075, "volume": 1600.0}, {"date": "2024-01-09", "close": 0.075, "volume": 20000.0}, {"date": "2024-01-11", "close": 0.075, "volume": 28400.0}, {"date": "2024-01-12", "close": 0.078, "volume": 15000.0}, {"date": "2024-01-15", "close": 0.075, "volume": 106956.0}, {"date": "2024-01-16", "close": 0.079, "volume": 20000.0}, {"date": "2024-01-18", "close": 0.078, "volume": 28151.0}, {"date": "2024-01-22", "close": 0.075, "volume": 159393.0}, {"date": "2024-01-23", "close": 0.08, "volume": 1497056.0}, {"date": "2024-01-24", "close": 0.075, "volume": 207891.0}, {"date": "2024-01-29", "close": 0.077, "volume": 102500.0}, {"date": "2024-01-30", "close": 0.075, "volume": 38121.0}, {"date": "2024-01-31", "close": 0.073, "volume": 356986.0}, {"date": "2024-02-02", "close": 0.074, "volume": 379.0}, {"date": "2024-02-06", "close": 0.077, "volume": 100000.0}, {"date": "2024-02-07", "close": 0.079, "volume": 200007.0}, {"date": "2024-02-08", "close": 0.071, "volume": 145823.0}, {"date": "2024-02-14", "close": 0.076, "volume": 25384.0}, {"date": "2024-02-15", "close": 0.079, "volume": 10000.0}, {"date": "2024-02-16", "close": 0.079, "volume": 36588.0}, {"date": "2024-02-19", "close": 0.079, "volume": 10600.0}, {"date": "2024-02-20", "close": 0.074, "volume": 11353.0}, {"date": "2024-02-21", "close": 0.073, "volume": 22347.0}, {"date": "2024-02-22", "close": 0.072, "volume": 947.0}, {"date": "2024-02-23", "close": 0.08, "volume": 327000.0}, {"date": "2024-02-26", "close": 0.08, "volume": 233513.0}, {"date": "2024-02-27", "close": 0.08, "volume": 111427.0}, {"date": "2024-02-28", "close": 0.071, "volume": 319718.0}, {"date": "2024-02-29", "close": 0.071, "volume": 45460.0}, {"date": "2024-03-08", "close": 0.073, "volume": 6667.0}, {"date": "2024-03-11", "close": 0.077, "volume": 7070.0}, {"date": "2024-03-13", "close": 0.073, "volume": 1833.0}, {"date": "2024-03-14", "close": 0.074, "volume": 20600.0}, {"date": "2024-03-15", "close": 0.074, "volume": 6488.0}, {"date": "2024-03-21", "close": 0.074, "volume": 12000.0}, {"date": "2024-03-25", "close": 0.072, "volume": 13888.0}, {"date": "2024-03-27", "close": 0.072, "volume": 1500.0}, {"date": "2024-03-28", "close": 0.072, "volume": 574.0}, {"date": "2024-04-02", "close": 0.072, "volume": 29706.0}, {"date": "2024-04-03", "close": 0.075, "volume": 71794.0}, {"date": "2024-04-04", "close": 0.075, "volume": 13200.0}, {"date": "2024-04-08", "close": 0.08, "volume": 161433.0}, {"date": "2024-04-09", "close": 0.082, "volume": 75000.0}, {"date": "2024-04-11", "close": 0.08, "volume": 100000.0}, {"date": "2024-04-15", "close": 0.076, "volume": 34768.0}, {"date": "2024-04-16", "close": 0.076, "volume": 50000.0}, {"date": "2024-04-18", "close": 0.074, "volume": 229071.0}, {"date": "2024-04-22", "close": 0.074, "volume": 20929.0}, {"date": "2024-04-23", "close": 0.074, "volume": 2.0}, {"date": "2024-04-24", "close": 0.074, "volume": 17.0}, {"date": "2024-04-26", "close": 0.074, "volume": 5065.0}, {"date": "2024-04-30", "close": 0.075, "volume": 9300.0}, {"date": "2024-05-01", "close": 0.075, "volume": 51884.0}, {"date": "2024-05-03", "close": 0.076, "volume": 26797.0}, {"date": "2024-05-06", "close": 0.079, "volume": 10373.0}, {"date": "2024-05-07", "close": 0.08, "volume": 184278.0}, {"date": "2024-05-08", "close": 0.076, "volume": 50925.0}, {"date": "2024-05-09", "close": 0.071, "volume": 9878.0}, {"date": "2024-05-10", "close": 0.071, "volume": 18000.0}, {"date": "2024-05-16", "close": 0.064, "volume": 175415.0}, {"date": "2024-05-17", "close": 0.07, "volume": 2083.0}, {"date": "2024-05-20", "close": 0.075, "volume": 61592.0}, {"date": "2024-05-21", "close": 0.075, "volume": 24624.0}, {"date": "2024-05-24", "close": 0.075, "volume": 1336.0}, {"date": "2024-05-27", "close": 0.085, "volume": 355817.0}, {"date": "2024-05-28", "close": 0.09, "volume": 106499.0}, {"date": "2024-05-29", "close": 0.09, "volume": 1192.0}, {"date": "2024-06-03", "close": 0.09, "volume": 2223.0}, {"date": "2024-06-05", "close": 0.09, "volume": 10894.0}, {"date": "2024-06-06", "close": 0.085, "volume": 50106.0}, {"date": "2024-06-11", "close": 0.085, "volume": 50931.0}, {"date": "2024-06-12", "close": 0.083, "volume": 23000.0}, {"date": "2024-06-13", "close": 0.08, "volume": 73876.0}, {"date": "2024-06-14", "close": 0.075, "volume": 155527.0}, {"date": "2024-06-17", "close": 0.079, "volume": 169673.0}, {"date": "2024-06-18", "close": 0.08, "volume": 37798.0}, {"date": "2024-06-19", "close": 0.079, "volume": 397923.0}, {"date": "2024-06-21", "close": 0.079, "volume": 10000.0}, {"date": "2024-06-24", "close": 0.075, "volume": 273922.0}, {"date": "2024-06-25", "close": 0.079, "volume": 54872.0}, {"date": "2024-06-26", "close": 0.07, "volume": 77861.0}, {"date": "2024-06-27", "close": 0.073, "volume": 147.0}, {"date": "2024-06-28", "close": 0.08, "volume": 621838.0}, {"date": "2024-07-01", "close": 0.079, "volume": 518289.0}, {"date": "2024-07-02", "close": 0.08, "volume": 161365.0}, {"date": "2024-07-03", "close": 0.08, "volume": 233010.0}, {"date": "2024-07-04", "close": 0.075, "volume": 72473.0}, {"date": "2024-07-05", "close": 0.08, "volume": 750000.0}, {"date": "2024-07-08", "close": 0.081, "volume": 64696.0}, {"date": "2024-07-09", "close": 0.08, "volume": 53016.0}, {"date": "2024-07-11", "close": 0.085, "volume": 3788.0}, {"date": "2024-07-12", "close": 0.095, "volume": 39904.0}, {"date": "2024-07-15", "close": 0.105, "volume": 74135.0}, {"date": "2024-07-16", "close": 0.11, "volume": 8397.0}, {"date": "2024-07-17", "close": 0.105, "volume": 63887.0}, {"date": "2024-07-18", "close": 0.1, "volume": 46152.0}, {"date": "2024-07-22", "close": 0.1, "volume": 10000.0}, {"date": "2024-07-23", "close": 0.11, "volume": 30063.0}, {"date": "2024-07-24", "close": 0.1, "volume": 120887.0}, {"date": "2024-07-26", "close": 0.095, "volume": 45076.0}, {"date": "2024-07-29", "close": 0.1, "volume": 83693.0}, {"date": "2024-08-02", "close": 0.105, "volume": 454925.0}, {"date": "2024-08-06", "close": 0.095, "volume": 10927.0}, {"date": "2024-08-07", "close": 0.095, "volume": 77504.0}, {"date": "2024-08-08", "close": 0.105, "volume": 31454.0}, {"date": "2024-08-09", "close": 0.115, "volume": 346091.0}, {"date": "2024-08-12", "close": 0.115, "volume": 102545.0}, {"date": "2024-08-13", "close": 0.12, "volume": 146685.0}, {"date": "2024-08-14", "close": 0.097, "volume": 218491.0}, {"date": "2024-08-15", "close": 0.105, "volume": 80001.0}, {"date": "2024-08-16", "close": 0.115, "volume": 592440.0}, {"date": "2024-08-19", "close": 0.135, "volume": 816997.0}, {"date": "2024-08-20", "close": 0.12, "volume": 249339.0}, {"date": "2024-08-22", "close": 0.105, "volume": 20330.0}, {"date": "2024-08-23", "close": 0.125, "volume": 30000.0}, {"date": "2024-08-26", "close": 0.089, "volume": 350490.0}, {"date": "2024-08-27", "close": 0.089, "volume": 71148.0}, {"date": "2024-08-28", "close": 0.089, "volume": 121.0}, {"date": "2024-08-29", "close": 0.079, "volume": 298681.0}, {"date": "2024-08-30", "close": 0.077, "volume": 83242.0}, {"date": "2024-09-02", "close": 0.08, "volume": 104078.0}, {"date": "2024-09-03", "close": 0.079, "volume": 5366.0}, {"date": "2024-09-04", "close": 0.075, "volume": 139782.0}, {"date": "2024-09-10", "close": 0.074, "volume": 36800.0}, {"date": "2024-09-11", "close": 0.073, "volume": 8000.0}, {"date": "2024-09-13", "close": 0.066, "volume": 759915.0}, {"date": "2024-09-16", "close": 0.066, "volume": 6061.0}, {"date": "2024-09-18", "close": 0.064, "volume": 487.0}, {"date": "2024-09-20", "close": 0.064, "volume": 926.0}, {"date": "2024-09-25", "close": 0.069, "volume": 20360.0}, {"date": "2024-09-26", "close": 0.067, "volume": 195130.0}, {"date": "2024-09-27", "close": 0.068, "volume": 29910.0}, {"date": "2024-10-02", "close": 0.069, "volume": 14389.0}, {"date": "2024-10-04", "close": 0.065, "volume": 358.0}, {"date": "2024-10-07", "close": 0.066, "volume": 3788.0}, {"date": "2024-10-09", "close": 0.066, "volume": 7777.0}, {"date": "2024-10-10", "close": 0.065, "volume": 221860.0}, {"date": "2024-10-11", "close": 0.07, "volume": 180689.0}, {"date": "2024-10-14", "close": 0.076, "volume": 38571.0}, {"date": "2024-10-15", "close": 0.083, "volume": 233909.0}, {"date": "2024-10-16", "close": 0.085, "volume": 45334.0}, {"date": "2024-10-22", "close": 0.083, "volume": 252796.0}, {"date": "2024-10-23", "close": 0.083, "volume": 13216.0}, {"date": "2024-10-24", "close": 0.083, "volume": 1636.0}, {"date": "2024-10-25", "close": 0.084, "volume": 18540.0}, {"date": "2024-10-28", "close": 0.084, "volume": 195219.0}, {"date": "2024-10-29", "close": 0.086, "volume": 11980.0}, {"date": "2024-10-30", "close": 0.084, "volume": 10000.0}, {"date": "2024-10-31", "close": 0.084, "volume": 120150.0}, {"date": "2024-11-01", "close": 0.084, "volume": 25000.0}, {"date": "2024-11-04", "close": 0.084, "volume": 50000.0}, {"date": "2024-11-05", "close": 0.089, "volume": 46785.0}, {"date": "2024-11-06", "close": 0.085, "volume": 23.0}, {"date": "2024-11-07", "close": 0.09, "volume": 478062.0}, {"date": "2024-11-11", "close": 0.09, "volume": 12309.0}, {"date": "2024-11-12", "close": 0.095, "volume": 66522.0}, {"date": "2024-11-13", "close": 0.095, "volume": 69040.0}, {"date": "2024-11-18", "close": 0.085, "volume": 89520.0}, {"date": "2024-11-19", "close": 0.084, "volume": 306879.0}, {"date": "2024-11-20", "close": 0.086, "volume": 80000.0}, {"date": "2024-11-21", "close": 0.084, "volume": 102982.0}, {"date": "2024-11-22", "close": 0.079, "volume": 170542.0}, {"date": "2024-11-25", "close": 0.079, "volume": 256059.0}, {"date": "2024-11-26", "close": 0.079, "volume": 955.0}, {"date": "2024-11-27", "close": 0.068, "volume": 41347.0}, {"date": "2024-11-28", "close": 0.061, "volume": 105994.0}, {"date": "2024-11-29", "close": 0.07, "volume": 400000.0}, {"date": "2024-12-02", "close": 0.07, "volume": 102017.0}, {"date": "2024-12-03", "close": 0.07, "volume": 595.0}, {"date": "2024-12-04", "close": 0.066, "volume": 417876.0}, {"date": "2024-12-06", "close": 0.074, "volume": 305057.0}, {"date": "2024-12-10", "close": 0.075, "volume": 1462311.0}, {"date": "2024-12-16", "close": 0.068, "volume": 105572.0}, {"date": "2024-12-18", "close": 0.068, "volume": 9378.0}, {"date": "2024-12-19", "close": 0.063, "volume": 120000.0}, {"date": "2024-12-27", "close": 0.064, "volume": 30015.0}, {"date": "2025-01-06", "close": 0.062, "volume": 96940.0}, {"date": "2025-01-07", "close": 0.0605, "volume": 163870.0}, {"date": "2025-01-08", "close": 0.059, "volume": 102551.0}, {"date": "2025-01-13", "close": 0.065, "volume": 153141.0}, {"date": "2025-01-14", "close": 0.062, "volume": 50766.0}, {"date": "2025-01-16", "close": 0.062, "volume": 16129.0}, {"date": "2025-01-17", "close": 0.06, "volume": 10000.0}, {"date": "2025-01-21", "close": 0.06, "volume": 208484.0}, {"date": "2025-01-24", "close": 0.063, "volume": 50662.0}, {"date": "2025-01-28", "close": 0.063, "volume": 24338.0}, {"date": "2025-01-29", "close": 0.07, "volume": 134814.0}, {"date": "2025-01-30", "close": 0.072, "volume": 115000.0}, {"date": "2025-01-31", "close": 0.065, "volume": 209.0}, {"date": "2025-02-05", "close": 0.065, "volume": 15387.0}, {"date": "2025-02-06", "close": 0.055, "volume": 9.0}, {"date": "2025-02-07", "close": 0.056, "volume": 100748.0}, {"date": "2025-02-10", "close": 0.065, "volume": 222806.0}, {"date": "2025-02-12", "close": 0.055, "volume": 347933.0}, {"date": "2025-02-14", "close": 0.063, "volume": 195504.0}, {"date": "2025-02-17", "close": 0.063, "volume": 10000.0}, {"date": "2025-02-18", "close": 0.063, "volume": 131843.0}, {"date": "2025-02-19", "close": 0.061, "volume": 159930.0}, {"date": "2025-02-20", "close": 0.062, "volume": 89045.0}, {"date": "2025-02-21", "close": 0.06, "volume": 26212.0}, {"date": "2025-02-24", "close": 0.06, "volume": 372288.0}, {"date": "2025-02-25", "close": 0.055, "volume": 43923.0}, {"date": "2025-03-05", "close": 0.052, "volume": 15494.0}, {"date": "2025-03-11", "close": 0.057, "volume": 526.0}, {"date": "2025-03-12", "close": 0.061, "volume": 12132.0}, {"date": "2025-03-13", "close": 0.066, "volume": 55129.0}, {"date": "2025-03-14", "close": 0.072, "volume": 213061.0}, {"date": "2025-03-17", "close": 0.078, "volume": 523523.0}, {"date": "2025-03-18", "close": 0.07, "volume": 21284.0}, {"date": "2025-03-19", "close": 0.078, "volume": 677557.0}, {"date": "2025-03-20", "close": 0.078, "volume": 425130.0}, {"date": "2025-03-21", "close": 0.078, "volume": 850202.0}, {"date": "2025-03-24", "close": 0.078, "volume": 280.0}, {"date": "2025-03-26", "close": 0.08, "volume": 86166.0}, {"date": "2025-03-28", "close": 0.078, "volume": 1405.0}, {"date": "2025-03-31", "close": 0.082, "volume": 22396.0}, {"date": "2025-04-01", "close": 0.083, "volume": 146163.0}, {"date": "2025-04-02", "close": 0.084, "volume": 137007.0}, {"date": "2025-04-07", "close": 0.079, "volume": 94212.0}, {"date": "2025-04-08", "close": 0.07, "volume": 109466.0}, {"date": "2025-04-09", "close": 0.071, "volume": 71844.0}, {"date": "2025-04-10", "close": 0.073, "volume": 374.0}, {"date": "2025-04-11", "close": 0.07, "volume": 50000.0}, {"date": "2025-04-15", "close": 0.07, "volume": 2000.0}, {"date": "2025-04-16", "close": 0.078, "volume": 225017.0}, {"date": "2025-04-17", "close": 0.089, "volume": 687687.0}, {"date": "2025-04-22", "close": 0.09, "volume": 927900.0}, {"date": "2025-04-23", "close": 0.09, "volume": 285855.0}, {"date": "2025-04-28", "close": 0.09, "volume": 6662.0}, {"date": "2025-04-29", "close": 0.088, "volume": 18408.0}, {"date": "2025-04-30", "close": 0.09, "volume": 14636.0}, {"date": "2025-05-01", "close": 0.09, "volume": 56064.0}, {"date": "2025-05-02", "close": 0.09, "volume": 14906.0}, {"date": "2025-05-05", "close": 0.09, "volume": 35000.0}, {"date": "2025-05-06", "close": 0.088, "volume": 43396.0}, {"date": "2025-05-07", "close": 0.093, "volume": 506822.0}, {"date": "2025-05-08", "close": 0.099, "volume": 433998.0}, {"date": "2025-05-09", "close": 0.099, "volume": 18767.0}, {"date": "2025-05-13", "close": 0.098, "volume": 12719.0}, {"date": "2025-05-14", "close": 0.099, "volume": 53735.0}, {"date": "2025-05-15", "close": 0.09, "volume": 91186.0}, {"date": "2025-05-19", "close": 0.09, "volume": 47000.0}, {"date": "2025-05-20", "close": 0.081, "volume": 97000.0}, {"date": "2025-05-21", "close": 0.075, "volume": 3502.0}, {"date": "2025-05-22", "close": 0.07, "volume": 150000.0}, {"date": "2025-05-27", "close": 0.069, "volume": 7008.0}, {"date": "2025-05-28", "close": 0.068, "volume": 91543.0}, {"date": "2025-05-29", "close": 0.073, "volume": 164226.0}, {"date": "2025-05-30", "close": 0.086, "volume": 806601.0}, {"date": "2025-06-02", "close": 0.087, "volume": 419521.0}, {"date": "2025-06-03", "close": 0.09, "volume": 107457.0}, {"date": "2025-06-04", "close": 0.089, "volume": 25000.0}, {"date": "2025-06-06", "close": 0.084, "volume": 110968.0}, {"date": "2025-06-10", "close": 0.083, "volume": 74818.0}, {"date": "2025-06-11", "close": 0.083, "volume": 223115.0}, {"date": "2025-06-16", "close": 0.083, "volume": 25683.0}, {"date": "2025-06-20", "close": 0.08, "volume": 72398.0}, {"date": "2025-06-23", "close": 0.069, "volume": 327812.0}, {"date": "2025-06-24", "close": 0.071, "volume": 245809.0}, {"date": "2025-06-25", "close": 0.061, "volume": 394772.0}, {"date": "2025-06-26", "close": 0.064, "volume": 598089.0}, {"date": "2025-06-27", "close": 0.064, "volume": 20.0}, {"date": "2025-06-30", "close": 0.065, "volume": 79459.0}, {"date": "2025-07-01", "close": 0.068, "volume": 158087.0}, {"date": "2025-07-02", "close": 0.065, "volume": 132393.0}, {"date": "2025-07-07", "close": 0.063, "volume": 184741.0}, {"date": "2025-07-14", "close": 0.067, "volume": 16007.0}, {"date": "2025-07-15", "close": 0.067, "volume": 102059.0}, {"date": "2025-07-16", "close": 0.067, "volume": 56773.0}, {"date": "2025-07-17", "close": 0.068, "volume": 230272.0}, {"date": "2025-07-18", "close": 0.068, "volume": 6563.0}, {"date": "2025-07-22", "close": 0.067, "volume": 19904.0}, {"date": "2025-07-23", "close": 0.067, "volume": 56825.0}, {"date": "2025-07-24", "close": 0.0655, "volume": 613791.0}, {"date": "2025-07-25", "close": 0.063, "volume": 64193.0}, {"date": "2025-07-28", "close": 0.063, "volume": 456656.0}, {"date": "2025-07-29", "close": 0.061, "volume": 313974.0}, {"date": "2025-07-30", "close": 0.059, "volume": 266247.0}, {"date": "2025-08-04", "close": 0.056, "volume": 88700.0}, {"date": "2025-08-05", "close": 0.055, "volume": 319731.0}, {"date": "2025-08-06", "close": 0.054, "volume": 194437.0}, {"date": "2025-08-07", "close": 0.054, "volume": 64326.0}, {"date": "2025-08-08", "close": 0.052, "volume": 336547.0}, {"date": "2025-08-11", "close": 0.054, "volume": 37769.0}, {"date": "2025-08-12", "close": 0.054, "volume": 482751.0}, {"date": "2025-08-13", "close": 0.054, "volume": 139158.0}, {"date": "2025-08-14", "close": 0.055, "volume": 76246.0}, {"date": "2025-08-15", "close": 0.051, "volume": 300863.0}, {"date": "2025-08-18", "close": 0.055, "volume": 68941.0}, {"date": "2025-08-19", "close": 0.053, "volume": 148912.0}, {"date": "2025-08-20", "close": 0.057, "volume": 203345.0}, {"date": "2025-08-21", "close": 0.06, "volume": 237773.0}, {"date": "2025-08-22", "close": 0.067, "volume": 222391.0}, {"date": "2025-08-25", "close": 0.07, "volume": 130473.0}, {"date": "2025-08-26", "close": 0.07, "volume": 179952.0}, {"date": "2025-08-28", "close": 0.072, "volume": 409958.0}, {"date": "2025-08-29", "close": 0.074, "volume": 174331.0}, {"date": "2025-09-01", "close": 0.073, "volume": 37340.0}, {"date": "2025-09-02", "close": 0.077, "volume": 588073.0}, {"date": "2025-09-03", "close": 0.079, "volume": 100000.0}, {"date": "2025-09-04", "close": 0.079, "volume": 77135.0}, {"date": "2025-09-05", "close": 0.078, "volume": 42597.0}, {"date": "2025-09-08", "close": 0.084, "volume": 3028122.0}, {"date": "2025-09-09", "close": 0.083, "volume": 764837.0}, {"date": "2025-09-10", "close": 0.083, "volume": 15000.0}, {"date": "2025-09-11", "close": 0.082, "volume": 123610.0}, {"date": "2025-09-12", "close": 0.077, "volume": 414897.0}, {"date": "2025-09-15", "close": 0.073, "volume": 264647.0}, {"date": "2025-09-16", "close": 0.065, "volume": 100323.0}, {"date": "2025-09-18", "close": 0.066, "volume": 19587.0}, {"date": "2025-09-19", "close": 0.066, "volume": 35032.0}, {"date": "2025-09-23", "close": 0.062, "volume": 15000.0}, {"date": "2025-09-25", "close": 0.062, "volume": 210000.0}, {"date": "2025-09-26", "close": 0.064, "volume": 333790.0}, {"date": "2025-09-29", "close": 0.061, "volume": 702120.0}, {"date": "2025-09-30", "close": 0.062, "volume": 188746.0}, {"date": "2025-10-01", "close": 0.062, "volume": 8416.0}, {"date": "2025-10-03", "close": 0.07, "volume": 38278.0}, {"date": "2025-10-07", "close": 0.07, "volume": 75790.0}, {"date": "2025-10-08", "close": 0.071, "volume": 100101.0}, {"date": "2025-10-09", "close": 0.073, "volume": 64735.0}, {"date": "2025-10-10", "close": 0.072, "volume": 158662.0}, {"date": "2025-10-13", "close": 0.073, "volume": 150992.0}, {"date": "2025-10-14", "close": 0.077, "volume": 75871.0}, {"date": "2025-10-15", "close": 0.08, "volume": 226313.0}, {"date": "2025-10-16", "close": 0.092, "volume": 1612229.0}, {"date": "2025-10-17", "close": 0.091, "volume": 921336.0}, {"date": "2025-10-20", "close": 0.09, "volume": 177317.0}, {"date": "2025-10-21", "close": 0.091, "volume": 72161.0}, {"date": "2025-10-22", "close": 0.095, "volume": 457158.0}, {"date": "2025-10-23", "close": 0.095, "volume": 11046.0}, {"date": "2025-10-24", "close": 0.094, "volume": 98654.0}, {"date": "2025-10-27", "close": 0.095, "volume": 145832.0}, {"date": "2025-10-28", "close": 0.089, "volume": 126796.0}, {"date": "2025-10-29", "close": 0.087, "volume": 326986.0}, {"date": "2025-10-31", "close": 0.081, "volume": 32797.0}, {"date": "2025-11-03", "close": 0.076, "volume": 104404.0}, {"date": "2025-11-04", "close": 0.08, "volume": 8137.0}, {"date": "2025-11-05", "close": 0.075, "volume": 98529.0}, {"date": "2025-11-06", "close": 0.075, "volume": 9653.0}, {"date": "2025-11-07", "close": 0.071, "volume": 135290.0}, {"date": "2025-11-11", "close": 0.075, "volume": 40000.0}, {"date": "2025-11-12", "close": 0.076, "volume": 50100.0}, {"date": "2025-11-13", "close": 0.075, "volume": 6102.0}, {"date": "2025-11-14", "close": 0.076, "volume": 85148.0}, {"date": "2025-11-18", "close": 0.076, "volume": 3151.0}, {"date": "2025-11-19", "close": 0.072, "volume": 60000.0}, {"date": "2025-11-21", "close": 0.07, "volume": 20000.0}, {"date": "2025-11-24", "close": 0.07, "volume": 3189.0}, {"date": "2025-11-25", "close": 0.07, "volume": 158596.0}, {"date": "2025-11-26", "close": 0.063, "volume": 88872.0}, {"date": "2025-12-01", "close": 0.064, "volume": 108.0}, {"date": "2025-12-02", "close": 0.06, "volume": 94385.0}, {"date": "2025-12-04", "close": 0.062, "volume": 20000.0}, {"date": "2025-12-09", "close": 0.064, "volume": 40000.0}, {"date": "2025-12-10", "close": 0.064, "volume": 74343.0}, {"date": "2025-12-12", "close": 0.062, "volume": 314078.0}, {"date": "2025-12-15", "close": 0.06, "volume": 10000.0}, {"date": "2025-12-17", "close": 0.061, "volume": 84135.0}, {"date": "2025-12-18", "close": 0.06, "volume": 50000.0}, {"date": "2025-12-22", "close": 0.059, "volume": 489633.0}, {"date": "2025-12-23", "close": 0.061, "volume": 332440.0}, {"date": "2025-12-29", "close": 0.07, "volume": 55559.0}, {"date": "2026-01-02", "close": 0.07, "volume": 10000.0}, {"date": "2026-01-06", "close": 0.065, "volume": 25831.0}, {"date": "2026-01-07", "close": 0.062, "volume": 8816.0}, {"date": "2026-01-08", "close": 0.07, "volume": 275614.0}, {"date": "2026-01-12", "close": 0.069, "volume": 60232.0}, {"date": "2026-01-13", "close": 0.068, "volume": 44086.0}, {"date": "2026-01-14", "close": 0.069, "volume": 6814.0}, {"date": "2026-01-15", "close": 0.067, "volume": 195672.0}, {"date": "2026-01-16", "close": 0.07, "volume": 327541.0}, {"date": "2026-01-19", "close": 0.073, "volume": 111075.0}, {"date": "2026-01-20", "close": 0.07, "volume": 277783.0}, {"date": "2026-01-21", "close": 0.074, "volume": 49000.0}, {"date": "2026-01-22", "close": 0.074, "volume": 16704.0}, {"date": "2026-01-23", "close": 0.075, "volume": 153694.0}, {"date": "2026-01-27", "close": 0.074, "volume": 85767.0}, {"date": "2026-01-28", "close": 0.072, "volume": 328541.0}, {"date": "2026-01-30", "close": 0.071, "volume": 38954.0}, {"date": "2026-02-02", "close": 0.065, "volume": 224999.0}, {"date": "2026-02-03", "close": 0.063, "volume": 10597.0}, {"date": "2026-02-04", "close": 0.063, "volume": 9000.0}, {"date": "2026-02-05", "close": 0.071, "volume": 174228.0}, {"date": "2026-02-06", "close": 0.069, "volume": 13000.0}, {"date": "2026-02-09", "close": 0.075, "volume": 584851.0}, {"date": "2026-02-10", "close": 0.081, "volume": 287040.0}, {"date": "2026-02-11", "close": 0.075, "volume": 295246.0}, {"date": "2026-02-12", "close": 0.075, "volume": 12158.0}, {"date": "2026-02-13", "close": 0.078, "volume": 67957.0}, {"date": "2026-02-16", "close": 0.076, "volume": 132415.0}, {"date": "2026-02-17", "close": 0.09, "volume": 358426.0}, {"date": "2026-02-18", "close": 0.09, "volume": 280000.0}, {"date": "2026-02-19", "close": 0.12, "volume": 1525150.0}, {"date": "2026-02-20", "close": 0.115, "volume": 439295.0}, {"date": "2026-02-23", "close": 0.15, "volume": 1177019.0}, {"date": "2026-02-24", "close": 0.155, "volume": 749839.0}, {"date": "2026-02-25", "close": 0.15, "volume": 2295196.0}, {"date": "2026-02-26", "close": 0.18, "volume": 1989097.0}, {"date": "2026-02-27", "close": 0.155, "volume": 464794.0}, {"date": "2026-03-02", "close": 0.155, "volume": 269504.0}, {"date": "2026-03-03", "close": 0.13, "volume": 544781.0}, {"date": "2026-03-04", "close": 0.115, "volume": 775781.0}, {"date": "2026-03-05", "close": 0.14, "volume": 72785.0}, {"date": "2026-03-06", "close": 0.165, "volume": 523227.0}, {"date": "2026-03-09", "close": 0.15, "volume": 449630.0}, {"date": "2026-03-10", "close": 0.155, "volume": 614411.0}, {"date": "2026-03-11", "close": 0.1525, "volume": 124057.0}, {"date": "2026-03-12", "close": 0.135, "volume": 195894.0}, {"date": "2026-03-13", "close": 0.135, "volume": 120696.0}, {"date": "2026-03-16", "close": 0.115, "volume": 733512.0}, {"date": "2026-03-17", "close": 0.12, "volume": 53101.0}, {"date": "2026-03-18", "close": 0.13, "volume": 145368.0}, {"date": "2026-03-19", "close": 0.13, "volume": 6518.0}, {"date": "2026-03-20", "close": 0.125, "volume": 149179.0}, {"date": "2026-03-23", "close": 0.125, "volume": 55030.0}, {"date": "2026-03-24", "close": 0.13, "volume": 33400.0}, {"date": "2026-03-25", "close": 0.12, "volume": 4684.0}, {"date": "2026-03-26", "close": 0.12, "volume": 66552.0}, {"date": "2026-03-27", "close": 0.12, "volume": 112318.0}, {"date": "2026-03-30", "close": 0.12, "volume": 55310.0}, {"date": "2026-03-31", "close": 0.115, "volume": 101033.0}, {"date": "2026-04-01", "close": 0.13, "volume": 207622.0}, {"date": "2026-04-02", "close": 0.125, "volume": 290685.0}, {"date": "2026-04-07", "close": 0.115, "volume": 141599.0}, {"date": "2026-04-08", "close": 0.11, "volume": 427683.0}, {"date": "2026-04-09", "close": 0.115, "volume": 9200.0}, {"date": "2026-04-10", "close": 0.115, "volume": 348724.0}, {"date": "2026-04-13", "close": 0.105, "volume": 68373.0}, {"date": "2026-04-14", "close": 0.11, "volume": 3000.0}, {"date": "2026-04-15", "close": 0.115, "volume": 510862.0}, {"date": "2026-04-16", "close": 0.11, "volume": 60562.0}, {"date": "2026-04-17", "close": 0.11, "volume": 13514.0}, {"date": "2026-04-20", "close": 0.11, "volume": 285876.0}, {"date": "2026-04-21", "close": 0.11, "volume": 275676.0}, {"date": "2026-04-22", "close": 0.105, "volume": 21148.0}, {"date": "2026-04-23", "close": 0.1, "volume": 144662.0}, {"date": "2026-04-24", "close": 0.11, "volume": 21678.0}, {"date": "2026-04-27", "close": 0.115, "volume": 605328.0}, {"date": "2026-04-28", "close": 0.1, "volume": 275764.0}, {"date": "2026-04-29", "close": 0.105, "volume": 193121.0}, {"date": "2026-04-30", "close": 0.1, "volume": 483279.0}, {"date": "2026-05-01", "close": 0.095, "volume": 182630.0}, {"date": "2026-05-04", "close": 0.098, "volume": 336650.0}, {"date": "2026-05-05", "close": 0.098, "volume": 59510.0}, {"date": "2026-05-06", "close": 0.098, "volume": 47600.0}, {"date": "2026-05-07", "close": 0.135, "volume": 1468390.0}, {"date": "2026-05-08", "close": 0.135, "volume": 855234.0}, {"date": "2026-05-11", "close": 0.14, "volume": 482569.0}, {"date": "2026-05-12", "close": 0.13, "volume": 347207.0}, {"date": "2026-05-13", "close": 0.13, "volume": 99930.0}, {"date": "2026-05-14", "close": 0.14, "volume": 299812.0}, {"date": "2026-05-15", "close": 0.13, "volume": 142428.0}, {"date": "2026-05-18", "close": 0.125, "volume": 181357.0}, {"date": "2026-05-19", "close": 0.12, "volume": 8027.0}, {"date": "2026-05-20", "close": 0.12, "volume": 211793.0}, {"date": "2026-05-21", "close": 0.115, "volume": 106016.0}, {"date": "2026-05-22", "close": 0.125, "volume": 25891.0}, {"date": "2026-05-25", "close": 0.115, "volume": 17992.0}, {"date": "2026-05-27", "close": 0.11, "volume": 298214.0}, {"date": "2026-05-29", "close": 0.125, "volume": 193446.0}, {"date": "2026-06-01", "close": 0.1175, "volume": 9933.0}, {"date": "2026-06-02", "close": 0.1, "volume": 209780.0}, {"date": "2026-06-03", "close": 0.11, "volume": 64108.0}, {"date": "2026-06-04", "close": 0.115, "volume": 4527.0}, {"date": "2026-06-05", "close": 0.105, "volume": 1804.0}, {"date": "2026-06-09", "close": 0.105, "volume": 12963.0}, {"date": "2026-06-10", "close": 0.105, "volume": 56037.0}, {"date": "2026-06-11", "close": 0.1, "volume": 7147.0}, {"date": "2026-06-12", "close": 0.105, "volume": 83593.0}, {"date": "2026-06-15", "close": 0.1, "volume": 29159.0}, {"date": "2026-06-17", "close": 0.105, "volume": 100000.0}, {"date": "2026-06-18", "close": 0.105, "volume": 157758.0}, {"date": "2026-06-19", "close": 0.115, "volume": 12500.0}, {"date": "2026-06-23", "close": 0.1, "volume": 58650.0}, {"date": "2026-06-24", "close": 0.105, "volume": 49000.0}, {"date": "2026-06-25", "close": 0.105, "volume": 49112.0}, {"date": "2026-06-26", "close": 0.1, "volume": 78400.0}, {"date": "2026-06-29", "close": 0.1, "volume": 281450.0}, {"date": "2026-06-30", "close": 0.09, "volume": 199015.0}, {"date": "2026-07-01", "close": 0.093, "volume": 96803.0}, {"date": "2026-07-02", "close": 0.09, "volume": 41527.0}, {"date": "2026-07-03", "close": 0.09, "volume": 20000.0}, {"date": "2026-07-06", "close": 0.095, "volume": 553264.0}, {"date": "2026-07-08", "close": 0.096, "volume": 5000.0}, {"date": "2026-07-09", "close": 0.098, "volume": 46464.0}, {"date": "2026-07-13", "close": 0.098, "volume": 10482.0}, {"date": "2026-07-14", "close": 0.099, "volume": 30.0}, {"date": "2026-07-16", "close": 0.1, "volume": 11961.0}, {"date": "2026-07-20", "close": 0.145, "volume": 2366109.0}, {"date": "2026-07-21", "close": 0.125, "volume": 544211.0}, {"date": "2026-07-22", "close": 0.155, "volume": 559063.0}, {"date": "2026-07-23", "close": 0.16, "volume": 412317.0}, {"date": "2026-07-24", "close": 0.145, "volume": 218519.0}, {"date": "2026-07-27", "close": 0.15, "volume": 506974.0}, {"date": "2026-07-28", "close": 0.145, "volume": 308977.0}, {"date": "2026-07-29", "close": 0.15, "volume": 471052.0}, {"date": "2026-07-30", "close": 0.185, "volume": 1179483.0}, {"date": "2026-07-31", "close": 0.17, "volume": 265562.0}, {"date": "2026-08-03", "close": 0.205, "volume": 1247225.0}, {"date": "2026-08-04", "close": 0.19, "volume": 123467.0}, {"date": "2026-08-05", "close": 0.18, "volume": 433897.0}, {"date": "2026-08-06", "close": 0.185, "volume": 222466.0}, {"date": "2026-08-07", "close": 0.195, "volume": 439704.0}, {"date": "2026-08-10", "close": 0.195, "volume": 231028.0}, {"date": "2026-08-11", "close": 0.2, "volume": 222671.0}, {"date": "2026-08-12", "close": 0.185, "volume": 31643.0}, {"date": "2026-08-17", "close": 0.235, "volume": 1033296.0}, {"date": "2026-08-18", "close": 0.225, "volume": 287742.0}, {"date": "2026-08-19", "close": 0.215, "volume": 274658.0}, {"date": "2026-08-20", "close": 0.215, "volume": 393047.0}, {"date": "2026-08-21", "close": 0.26, "volume": 2464516.0}, {"date": "2026-08-24", "close": 0.225, "volume": 1434550.0}, {"date": "2026-08-25", "close": 0.245, "volume": 1199068.0}, {"date": "2026-08-26", "close": 0.245, "volume": 663856.0}, {"date": "2026-08-27", "close": 0.25, "volume": 231459.0}, {"date": "2026-08-28", "close": 0.245, "volume": 547688.0}, {"date": "2026-08-31", "close": 0.23, "volume": 492026.0}, {"date": "2026-09-01", "close": 0.23, "volume": 185648.0}, {"date": "2026-09-02", "close": 0.235, "volume": 277575.0}, {"date": "2026-09-03", "close": 0.23, "volume": 300668.0}, {"date": "2026-09-04", "close": 0.26, "volume": 1291408.0}, {"date": "2026-09-07", "close": 0.265, "volume": 246783.0}], "refreshing": true}