{"ticker": "L1M", "overview": {"name": "Lightning Minerals 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": "L1M", "has_prices": true, "as_of": "2026-08-07", "last": 0.012, "prev_close": 0.015, "change": -0.002999999999999999, "change_pct": -0.19999999999999996, "session_volume": 4557219.0, "vwap_5": 0.013015117100246531, "vwap_20": 0.013466917511541322, "vwap_60": 0.01646855720259458, "vwap_250": 0.030679934853491166, "high_52w": 0.047, "low_52w": 0.012, "avg_volume_20": 1288272.95, "sessions": 400, "market_cap": {"value": 4561273.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03122237", "src": "ASX", "ticker": "L1M", "cik": "", "company": "Lightning Minerals Ltd", "company_raw": "Lightning Minerals Ltd", "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 L1M", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122237", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129169}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/l1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/l1m", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/l1m", "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": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/l1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/l1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/l1m", "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": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/l1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/l1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/l1m", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-14", "source_url": "https://www.marketindex.com.au/asx/l1m", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/l1m", "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": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/l1m", "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": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/l1m", "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": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/l1m", "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": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/l1m", "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": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/l1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/l1m", "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": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/l1m", "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": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/l1m", "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": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/l1m", "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": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/l1m", "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": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/l1m", "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": "2025-05-08", "source_url": "https://www.marketindex.com.au/asx/l1m", "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": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/l1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/l1m", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155736-6A1352653"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting, Proxy Form & Access Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155419-6A1352458"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Lachlan Fold Belt Option with Kincora", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152816-6A1351224"}, {"date": "2026-10-25", "form": "Asset Acquisition & Disposal", "title": "Kincora Secures Option Over Outrcropping Porphyry Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152711-6A1351186"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Mt Turner Phase 2 Drilling underway", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149903-6A1349877"}], "performance": {"ticker": "L1M", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-11-22", "close": 0.235, "volume": 6490072.0}, {"date": "2022-11-23", "close": 0.21, "volume": 3675775.0}, {"date": "2022-11-24", "close": 0.23, "volume": 2174419.0}, {"date": "2022-11-25", "close": 0.225, "volume": 1662938.0}, {"date": "2022-11-28", "close": 0.2, "volume": 1616928.0}, {"date": "2022-11-29", "close": 0.2, "volume": 1335518.0}, {"date": "2022-11-30", "close": 0.2, "volume": 1025875.0}, {"date": "2022-12-01", "close": 0.225, "volume": 1320151.0}, {"date": "2022-12-02", "close": 0.21, "volume": 612795.0}, {"date": "2022-12-05", "close": 0.21, "volume": 533229.0}, {"date": "2022-12-06", "close": 0.205, "volume": 438866.0}, {"date": "2022-12-07", "close": 0.21, "volume": 405494.0}, {"date": "2022-12-08", "close": 0.21, "volume": 295250.0}, {"date": "2022-12-09", "close": 0.195, "volume": 440109.0}, {"date": "2022-12-12", "close": 0.19, "volume": 281644.0}, {"date": "2022-12-13", "close": 0.19, "volume": 702362.0}, {"date": "2022-12-14", "close": 0.185, "volume": 351235.0}, {"date": "2022-12-15", "close": 0.18, "volume": 1106507.0}, {"date": "2022-12-16", "close": 0.17, "volume": 186421.0}, {"date": "2022-12-19", "close": 0.16, "volume": 365556.0}, {"date": "2022-12-20", "close": 0.165, "volume": 73069.0}, {"date": "2022-12-21", "close": 0.17, "volume": 296041.0}, {"date": "2022-12-22", "close": 0.16, "volume": 194233.0}, {"date": "2022-12-23", "close": 0.16, "volume": 219824.0}, {"date": "2022-12-28", "close": 0.17, "volume": 152516.0}, {"date": "2022-12-29", "close": 0.16, "volume": 9000.0}, {"date": "2022-12-30", "close": 0.165, "volume": 31145.0}, {"date": "2023-01-03", "close": 0.165, "volume": 185169.0}, {"date": "2023-01-04", "close": 0.16, "volume": 42242.0}, {"date": "2023-01-05", "close": 0.18, "volume": 87257.0}, {"date": "2023-01-06", "close": 0.175, "volume": 72578.0}, {"date": "2023-01-09", "close": 0.185, "volume": 77499.0}, {"date": "2023-01-10", "close": 0.18, "volume": 52773.0}, {"date": "2023-01-11", "close": 0.185, "volume": 773342.0}, {"date": "2023-01-12", "close": 0.2, "volume": 283066.0}, {"date": "2023-01-13", "close": 0.185, "volume": 95732.0}, {"date": "2023-01-16", "close": 0.185, "volume": 48000.0}, {"date": "2023-01-17", "close": 0.19, "volume": 386982.0}, {"date": "2023-01-18", "close": 0.195, "volume": 135811.0}, {"date": "2023-01-19", "close": 0.2, "volume": 50779.0}, {"date": "2023-01-20", "close": 0.19, "volume": 213294.0}, {"date": "2023-01-23", "close": 0.2, "volume": 159353.0}, {"date": "2023-01-24", "close": 0.2, "volume": 72127.0}, {"date": "2023-01-25", "close": 0.2, "volume": 329345.0}, {"date": "2023-01-27", "close": 0.19, "volume": 338331.0}, {"date": "2023-01-30", "close": 0.185, "volume": 64170.0}, {"date": "2023-01-31", "close": 0.2, "volume": 263468.0}, {"date": "2023-02-01", "close": 0.2, "volume": 79550.0}, {"date": "2023-02-02", "close": 0.2, "volume": 84055.0}, {"date": "2023-02-03", "close": 0.195, "volume": 25199.0}, {"date": "2023-02-06", "close": 0.19, "volume": 143469.0}, {"date": "2023-02-07", "close": 0.19, "volume": 22499.0}, {"date": "2023-02-08", "close": 0.19, "volume": 20000.0}, {"date": "2023-02-09", "close": 0.195, "volume": 401055.0}, {"date": "2023-02-10", "close": 0.205, "volume": 367841.0}, {"date": "2023-02-13", "close": 0.22, "volume": 1388712.0}, {"date": "2023-02-14", "close": 0.225, "volume": 717654.0}, {"date": "2023-02-15", "close": 0.215, "volume": 356265.0}, {"date": "2023-02-16", "close": 0.185, "volume": 761446.0}, {"date": "2023-02-17", "close": 0.18, "volume": 183156.0}, {"date": "2023-02-20", "close": 0.17, "volume": 195360.0}, {"date": "2023-02-21", "close": 0.17, "volume": 129473.0}, {"date": "2023-02-22", "close": 0.17, "volume": 52800.0}, {"date": "2023-02-24", "close": 0.165, "volume": 107058.0}, {"date": "2023-02-27", "close": 0.15, "volume": 261108.0}, {"date": "2023-02-28", "close": 0.15, "volume": 182507.0}, {"date": "2023-03-01", "close": 0.155, "volume": 288799.0}, {"date": "2023-03-02", "close": 0.165, "volume": 172418.0}, {"date": "2023-03-03", "close": 0.16, "volume": 175879.0}, {"date": "2023-03-06", "close": 0.16, "volume": 684739.0}, {"date": "2023-03-07", "close": 0.155, "volume": 382053.0}, {"date": "2023-03-08", "close": 0.155, "volume": 625626.0}, {"date": "2023-03-09", "close": 0.16, "volume": 54009.0}, {"date": "2023-03-10", "close": 0.16, "volume": 5500.0}, {"date": "2023-03-13", "close": 0.155, "volume": 56017.0}, {"date": "2023-03-14", "close": 0.145, "volume": 43270.0}, {"date": "2023-03-15", "close": 0.155, "volume": 50000.0}, {"date": "2023-03-16", "close": 0.15, "volume": 340582.0}, {"date": "2023-03-17", "close": 0.15, "volume": 21951.0}, {"date": "2023-03-21", "close": 0.145, "volume": 34482.0}, {"date": "2023-03-22", "close": 0.145, "volume": 32664.0}, {"date": "2023-03-23", "close": 0.145, "volume": 314961.0}, {"date": "2023-03-24", "close": 0.14, "volume": 2107.0}, {"date": "2023-03-27", "close": 0.14, "volume": 88500.0}, {"date": "2023-03-28", "close": 0.15, "volume": 625161.0}, {"date": "2023-03-29", "close": 0.145, "volume": 324267.0}, {"date": "2023-03-30", "close": 0.16, "volume": 464383.0}, {"date": "2023-03-31", "close": 0.165, "volume": 482289.0}, {"date": "2023-04-03", "close": 0.16, "volume": 70000.0}, {"date": "2023-04-04", "close": 0.17, "volume": 58441.0}, {"date": "2023-04-05", "close": 0.155, "volume": 18276.0}, {"date": "2023-04-06", "close": 0.155, "volume": 123901.0}, {"date": "2023-04-11", "close": 0.15, "volume": 95383.0}, {"date": "2023-04-12", "close": 0.15, "volume": 74300.0}, {"date": "2023-04-13", "close": 0.145, "volume": 213700.0}, {"date": "2023-04-14", "close": 0.145, "volume": 37351.0}, {"date": "2023-04-17", "close": 0.16, "volume": 48644.0}, {"date": "2023-04-18", "close": 0.165, "volume": 596468.0}, {"date": "2023-04-19", "close": 0.165, "volume": 143839.0}, {"date": "2023-04-20", "close": 0.16, "volume": 92890.0}, {"date": "2023-04-21", "close": 0.15, "volume": 20000.0}, {"date": "2023-04-24", "close": 0.195, "volume": 742975.0}, {"date": "2023-04-26", "close": 0.17, "volume": 558615.0}, {"date": "2023-04-27", "close": 0.165, "volume": 212001.0}, {"date": "2023-04-28", "close": 0.18, "volume": 396571.0}, {"date": "2023-05-01", "close": 0.18, "volume": 1282380.0}, {"date": "2023-05-02", "close": 0.175, "volume": 200127.0}, {"date": "2023-05-03", "close": 0.175, "volume": 177669.0}, {"date": "2023-05-04", "close": 0.17, "volume": 273412.0}, {"date": "2023-05-05", "close": 0.17, "volume": 110929.0}, {"date": "2023-05-08", "close": 0.19, "volume": 653144.0}, {"date": "2023-05-09", "close": 0.185, "volume": 126323.0}, {"date": "2023-05-10", "close": 0.17, "volume": 165801.0}, {"date": "2023-05-11", "close": 0.185, "volume": 72910.0}, {"date": "2023-05-12", "close": 0.19, "volume": 23468.0}, {"date": "2023-05-15", "close": 0.185, "volume": 23624.0}, {"date": "2023-05-16", "close": 0.19, "volume": 18181.0}, {"date": "2023-05-17", "close": 0.19, "volume": 90864.0}, {"date": "2023-05-18", "close": 0.19, "volume": 50000.0}, {"date": "2023-05-19", "close": 0.175, "volume": 58976.0}, {"date": "2023-05-22", "close": 0.175, "volume": 139734.0}, {"date": "2023-05-23", "close": 0.175, "volume": 95271.0}, {"date": "2023-05-24", "close": 0.165, "volume": 301839.0}, {"date": "2023-05-25", "close": 0.17, "volume": 32957.0}, {"date": "2023-05-26", "close": 0.17, "volume": 43174.0}, {"date": "2023-05-29", "close": 0.17, "volume": 10.0}, {"date": "2023-05-30", "close": 0.165, "volume": 127600.0}, {"date": "2023-05-31", "close": 0.17, "volume": 3500.0}, {"date": "2023-06-02", "close": 0.18, "volume": 336870.0}, {"date": "2023-06-05", "close": 0.175, "volume": 116485.0}, {"date": "2023-06-06", "close": 0.18, "volume": 70817.0}, {"date": "2023-06-07", "close": 0.185, "volume": 46512.0}, {"date": "2023-06-08", "close": 0.18, "volume": 259374.0}, {"date": "2023-06-09", "close": 0.175, "volume": 137586.0}, {"date": "2023-06-13", "close": 0.175, "volume": 57117.0}, {"date": "2023-06-14", "close": 0.175, "volume": 67461.0}, {"date": "2023-06-15", "close": 0.17, "volume": 601353.0}, {"date": "2023-06-16", "close": 0.175, "volume": 73986.0}, {"date": "2023-06-19", "close": 0.175, "volume": 9228.0}, {"date": "2023-06-20", "close": 0.165, "volume": 66631.0}, {"date": "2023-06-21", "close": 0.16, "volume": 164316.0}, {"date": "2023-06-22", "close": 0.155, "volume": 146278.0}, {"date": "2023-06-23", "close": 0.15, "volume": 155760.0}, {"date": "2023-06-26", "close": 0.155, "volume": 43473.0}, {"date": "2023-06-27", "close": 0.16, "volume": 50000.0}, {"date": "2023-06-28", "close": 0.15, "volume": 141208.0}, {"date": "2023-06-29", "close": 0.16, "volume": 25000.0}, {"date": "2023-06-30", "close": 0.155, "volume": 132319.0}, {"date": "2023-07-03", "close": 0.16, "volume": 105232.0}, {"date": "2023-07-04", "close": 0.16, "volume": 35571.0}, {"date": "2023-07-05", "close": 0.16, "volume": 32048.0}, {"date": "2023-07-06", "close": 0.16, "volume": 271192.0}, {"date": "2023-07-07", "close": 0.17, "volume": 185688.0}, {"date": "2023-07-10", "close": 0.175, "volume": 342479.0}, {"date": "2023-07-11", "close": 0.17, "volume": 59137.0}, {"date": "2023-07-12", "close": 0.165, "volume": 202316.0}, {"date": "2023-07-13", "close": 0.17, "volume": 3244707.0}, {"date": "2023-07-14", "close": 0.17, "volume": 1015073.0}, {"date": "2023-07-17", "close": 0.17, "volume": 114023.0}, {"date": "2023-07-18", "close": 0.18, "volume": 403765.0}, {"date": "2023-07-19", "close": 0.185, "volume": 46674.0}, {"date": "2023-07-20", "close": 0.185, "volume": 19781.0}, {"date": "2023-07-21", "close": 0.19, "volume": 324239.0}, {"date": "2023-07-24", "close": 0.18, "volume": 211828.0}, {"date": "2023-07-25", "close": 0.175, "volume": 165378.0}, {"date": "2023-07-26", "close": 0.175, "volume": 99230.0}, {"date": "2023-07-27", "close": 0.185, "volume": 144158.0}, {"date": "2023-07-31", "close": 0.185, "volume": 68163.0}, {"date": "2023-08-01", "close": 0.185, "volume": 5325.0}, {"date": "2023-08-02", "close": 0.185, "volume": 69000.0}, {"date": "2023-08-03", "close": 0.185, "volume": 110885.0}, {"date": "2023-08-04", "close": 0.19, "volume": 20125.0}, {"date": "2023-08-08", "close": 0.17, "volume": 76300.0}, {"date": "2023-08-09", "close": 0.16, "volume": 327386.0}, {"date": "2023-08-10", "close": 0.165, "volume": 190000.0}, {"date": "2023-08-11", "close": 0.165, "volume": 913832.0}, {"date": "2023-08-14", "close": 0.17, "volume": 104402.0}, {"date": "2023-08-15", "close": 0.165, "volume": 147708.0}, {"date": "2023-08-16", "close": 0.165, "volume": 111120.0}, {"date": "2023-08-17", "close": 0.16, "volume": 216965.0}, {"date": "2023-08-18", "close": 0.16, "volume": 74530.0}, {"date": "2023-08-21", "close": 0.155, "volume": 16077.0}, {"date": "2023-08-22", "close": 0.155, "volume": 61000.0}, {"date": "2023-08-23", "close": 0.16, "volume": 100883.0}, {"date": "2023-08-25", "close": 0.16, "volume": 17183.0}, {"date": "2023-08-28", "close": 0.155, "volume": 74100.0}, {"date": "2023-08-29", "close": 0.155, "volume": 97177.0}, {"date": "2023-08-30", "close": 0.165, "volume": 213375.0}, {"date": "2023-08-31", "close": 0.155, "volume": 196226.0}, {"date": "2023-09-01", "close": 0.15, "volume": 238044.0}, {"date": "2023-09-04", "close": 0.1475, "volume": 23713.0}, {"date": "2023-09-05", "close": 0.15, "volume": 80026.0}, {"date": "2023-09-06", "close": 0.145, "volume": 39396.0}, {"date": "2023-09-07", "close": 0.145, "volume": 136.0}, {"date": "2023-09-08", "close": 0.14, "volume": 119713.0}, {"date": "2023-09-11", "close": 0.135, "volume": 43539.0}, {"date": "2023-09-12", "close": 0.14, "volume": 38472.0}, {"date": "2023-09-13", "close": 0.14, "volume": 211.0}, {"date": "2023-09-15", "close": 0.14, "volume": 11.0}, {"date": "2023-09-18", "close": 0.14, "volume": 128517.0}, {"date": "2023-09-19", "close": 0.14, "volume": 6450.0}, {"date": "2023-09-20", "close": 0.135, "volume": 63255.0}, {"date": "2023-09-21", "close": 0.135, "volume": 25000.0}, {"date": "2023-09-22", "close": 0.135, "volume": 13521.0}, {"date": "2023-09-26", "close": 0.13, "volume": 85835.0}, {"date": "2023-09-27", "close": 0.135, "volume": 61242.0}, {"date": "2023-09-29", "close": 0.12, "volume": 804676.0}, {"date": "2023-10-02", "close": 0.12, "volume": 450019.0}, {"date": "2023-10-03", "close": 0.125, "volume": 231093.0}, {"date": "2023-10-04", "close": 0.115, "volume": 465000.0}, {"date": "2023-10-05", "close": 0.12, "volume": 125454.0}, {"date": "2023-10-06", "close": 0.12, "volume": 72178.0}, {"date": "2023-10-09", "close": 0.13, "volume": 155223.0}, {"date": "2023-10-11", "close": 0.135, "volume": 88745.0}, {"date": "2023-10-12", "close": 0.15, "volume": 159999.0}, {"date": "2023-10-13", "close": 0.145, "volume": 138202.0}, {"date": "2023-10-16", "close": 0.15, "volume": 47808.0}, {"date": "2023-10-18", "close": 0.145, "volume": 543.0}, {"date": "2023-10-23", "close": 0.14, "volume": 3682.0}, {"date": "2023-10-27", "close": 0.13, "volume": 60549.0}, {"date": "2023-10-30", "close": 0.13, "volume": 10093.0}, {"date": "2023-10-31", "close": 0.125, "volume": 86696.0}, {"date": "2023-11-02", "close": 0.14, "volume": 27804.0}, {"date": "2023-11-03", "close": 0.125, "volume": 55036.0}, {"date": "2023-11-06", "close": 0.12, "volume": 10000.0}, {"date": "2023-11-08", "close": 0.13, "volume": 60.0}, {"date": "2023-11-09", "close": 0.14, "volume": 21964.0}, {"date": "2023-11-10", "close": 0.135, "volume": 8878.0}, {"date": "2023-11-14", "close": 0.14, "volume": 80000.0}, {"date": "2023-11-15", "close": 0.14, "volume": 2800.0}, {"date": "2023-11-16", "close": 0.15, "volume": 10903.0}, {"date": "2023-11-20", "close": 0.135, "volume": 18933.0}, {"date": "2023-11-21", "close": 0.135, "volume": 20193.0}, {"date": "2023-11-23", "close": 0.14, "volume": 59016.0}, {"date": "2023-11-24", "close": 0.145, "volume": 12298.0}, {"date": "2023-11-27", "close": 0.155, "volume": 32627.0}, {"date": "2023-11-28", "close": 0.155, "volume": 13032.0}, {"date": "2023-11-30", "close": 0.16, "volume": 137311.0}, {"date": "2023-12-01", "close": 0.155, "volume": 2025.0}, {"date": "2023-12-04", "close": 0.15, "volume": 106324.0}, {"date": "2023-12-05", "close": 0.145, "volume": 8675.0}, {"date": "2023-12-06", "close": 0.145, "volume": 53409.0}, {"date": "2023-12-08", "close": 0.145, "volume": 94500.0}, {"date": "2023-12-13", "close": 0.145, "volume": 12502.0}, {"date": "2023-12-15", "close": 0.145, "volume": 62000.0}, {"date": "2023-12-18", "close": 0.145, "volume": 55000.0}, {"date": "2023-12-19", "close": 0.145, "volume": 1673.0}, {"date": "2023-12-22", "close": 0.14, "volume": 16339.0}, {"date": "2024-01-02", "close": 0.12, "volume": 86100.0}, {"date": "2024-01-03", "close": 0.12, "volume": 10000.0}, {"date": "2024-01-04", "close": 0.125, "volume": 32200.0}, {"date": "2024-01-08", "close": 0.125, "volume": 10000.0}, {"date": "2024-01-09", "close": 0.12, "volume": 41575.0}, {"date": "2024-01-10", "close": 0.11, "volume": 110000.0}, {"date": "2024-01-11", "close": 0.11, "volume": 12500.0}, {"date": "2024-01-12", "close": 0.105, "volume": 4000.0}, {"date": "2024-01-15", "close": 0.1, "volume": 43413.0}, {"date": "2024-01-16", "close": 0.115, "volume": 4950.0}, {"date": "2024-01-22", "close": 0.1, "volume": 19000.0}, {"date": "2024-01-23", "close": 0.095, "volume": 20000.0}, {"date": "2024-01-29", "close": 0.095, "volume": 10000.0}, {"date": "2024-01-30", "close": 0.09, "volume": 161774.0}, {"date": "2024-02-01", "close": 0.085, "volume": 80786.0}, {"date": "2024-02-05", "close": 0.074, "volume": 421856.0}, {"date": "2024-02-07", "close": 0.074, "volume": 4650.0}, {"date": "2024-02-08", "close": 0.074, "volume": 125000.0}, {"date": "2024-02-09", "close": 0.073, "volume": 150555.0}, {"date": "2024-02-13", "close": 0.07, "volume": 14050.0}, {"date": "2024-02-15", "close": 0.071, "volume": 15000.0}, {"date": "2024-02-16", "close": 0.07, "volume": 150213.0}, {"date": "2024-02-19", "close": 0.071, "volume": 42001.0}, {"date": "2024-02-20", "close": 0.071, "volume": 10000.0}, {"date": "2024-02-21", "close": 0.071, "volume": 50000.0}, {"date": "2024-02-23", "close": 0.072, "volume": 76140.0}, {"date": "2024-02-26", "close": 0.069, "volume": 169351.0}, {"date": "2024-02-27", "close": 0.072, "volume": 28298.0}, {"date": "2024-02-28", "close": 0.072, "volume": 36546.0}, {"date": "2024-02-29", "close": 0.065, "volume": 104500.0}, {"date": "2024-03-01", "close": 0.071, "volume": 184887.0}, {"date": "2024-03-04", "close": 0.07, "volume": 137419.0}, {"date": "2024-03-06", "close": 0.07, "volume": 50000.0}, {"date": "2024-03-07", "close": 0.072, "volume": 7200.0}, {"date": "2024-03-08", "close": 0.072, "volume": 13777.0}, {"date": "2024-03-12", "close": 0.072, "volume": 205.0}, {"date": "2024-03-15", "close": 0.066, "volume": 95634.0}, {"date": "2024-03-21", "close": 0.068, "volume": 20400.0}, {"date": "2024-03-22", "close": 0.068, "volume": 14950.0}, {"date": "2024-03-27", "close": 0.072, "volume": 210648.0}, {"date": "2024-03-28", "close": 0.072, "volume": 200504.0}, {"date": "2024-04-02", "close": 0.072, "volume": 58765.0}, {"date": "2024-04-09", "close": 0.08, "volume": 40000.0}, {"date": "2024-04-10", "close": 0.07, "volume": 50578.0}, {"date": "2024-04-15", "close": 0.074, "volume": 10000.0}, {"date": "2024-04-16", "close": 0.075, "volume": 20000.0}, {"date": "2024-04-17", "close": 0.074, "volume": 193966.0}, {"date": "2024-04-22", "close": 0.09, "volume": 2327916.0}, {"date": "2024-04-23", "close": 0.1, "volume": 857890.0}, {"date": "2024-04-24", "close": 0.11, "volume": 365217.0}, {"date": "2024-04-26", "close": 0.1, "volume": 193393.0}, {"date": "2024-04-29", "close": 0.1, "volume": 140000.0}, {"date": "2024-04-30", "close": 0.098, "volume": 30259.0}, {"date": "2024-05-01", "close": 0.095, "volume": 266621.0}, {"date": "2024-05-02", "close": 0.098, "volume": 152941.0}, {"date": "2024-05-03", "close": 0.096, "volume": 83171.0}, {"date": "2024-05-06", "close": 0.094, "volume": 21000.0}, {"date": "2024-05-07", "close": 0.092, "volume": 321595.0}, {"date": "2024-05-08", "close": 0.092, "volume": 30281.0}, {"date": "2024-05-09", "close": 0.091, "volume": 40641.0}, {"date": "2024-05-10", "close": 0.09, "volume": 27613.0}, {"date": "2024-05-13", "close": 0.095, "volume": 265615.0}, {"date": "2024-05-14", "close": 0.085, "volume": 103979.0}, {"date": "2024-05-15", "close": 0.085, "volume": 40000.0}, {"date": "2024-05-16", "close": 0.081, "volume": 712600.0}, {"date": "2024-05-17", "close": 0.079, "volume": 156809.0}, {"date": "2024-05-20", "close": 0.086, "volume": 45095.0}, {"date": "2024-05-21", "close": 0.084, "volume": 29034.0}, {"date": "2024-05-22", "close": 0.083, "volume": 121354.0}, {"date": "2024-05-23", "close": 0.083, "volume": 6665.0}, {"date": "2024-05-24", "close": 0.08, "volume": 13005.0}, {"date": "2024-05-27", "close": 0.082, "volume": 44727.0}, {"date": "2024-05-28", "close": 0.085, "volume": 445163.0}, {"date": "2024-05-29", "close": 0.085, "volume": 149000.0}, {"date": "2024-05-30", "close": 0.089, "volume": 185000.0}, {"date": "2024-05-31", "close": 0.087, "volume": 129994.0}, {"date": "2024-06-03", "close": 0.088, "volume": 225806.0}, {"date": "2024-06-04", "close": 0.089, "volume": 82772.0}, {"date": "2024-06-05", "close": 0.088, "volume": 73735.0}, {"date": "2024-06-06", "close": 0.087, "volume": 6250.0}, {"date": "2024-06-07", "close": 0.088, "volume": 75000.0}, {"date": "2024-06-11", "close": 0.085, "volume": 171128.0}, {"date": "2024-06-12", "close": 0.0845, "volume": 174846.0}, {"date": "2024-06-13", "close": 0.082, "volume": 87097.0}, {"date": "2024-06-14", "close": 0.071, "volume": 1037769.0}, {"date": "2024-06-17", "close": 0.07, "volume": 397929.0}, {"date": "2024-06-18", "close": 0.069, "volume": 213569.0}, {"date": "2024-06-19", "close": 0.071, "volume": 158275.0}, {"date": "2024-06-20", "close": 0.071, "volume": 233627.0}, {"date": "2024-06-21", "close": 0.075, "volume": 173322.0}, {"date": "2024-06-24", "close": 0.071, "volume": 218497.0}, {"date": "2024-06-25", "close": 0.072, "volume": 120698.0}, {"date": "2024-06-27", "close": 0.07, "volume": 39607.0}, {"date": "2024-06-28", "close": 0.069, "volume": 175923.0}, {"date": "2024-07-02", "close": 0.069, "volume": 12500.0}, {"date": "2024-07-03", "close": 0.069, "volume": 55000.0}, {"date": "2024-07-05", "close": 0.07, "volume": 420986.0}, {"date": "2024-07-08", "close": 0.069, "volume": 123815.0}, {"date": "2024-07-09", "close": 0.069, "volume": 11449.0}, {"date": "2024-07-15", "close": 0.066, "volume": 22500.0}, {"date": "2024-07-16", "close": 0.066, "volume": 47207.0}, {"date": "2024-07-17", "close": 0.066, "volume": 54000.0}, {"date": "2024-07-18", "close": 0.065, "volume": 79018.0}, {"date": "2024-07-19", "close": 0.065, "volume": 21388.0}, {"date": "2024-07-24", "close": 0.069, "volume": 34500.0}, {"date": "2024-07-25", "close": 0.069, "volume": 2722.0}, {"date": "2024-07-30", "close": 0.066, "volume": 12953.0}, {"date": "2024-07-31", "close": 0.066, "volume": 18297.0}, {"date": "2024-08-01", "close": 0.067, "volume": 10000.0}, {"date": "2024-08-02", "close": 0.06, "volume": 204961.0}, {"date": "2024-08-05", "close": 0.05, "volume": 169100.0}, {"date": "2024-08-06", "close": 0.051, "volume": 25273.0}, {"date": "2024-08-07", "close": 0.053, "volume": 23386.0}, {"date": "2024-08-14", "close": 0.053, "volume": 28301.0}, {"date": "2024-08-15", "close": 0.069, "volume": 935986.0}, {"date": "2024-08-16", "close": 0.08, "volume": 1088207.0}, {"date": "2024-08-19", "close": 0.086, "volume": 823874.0}, {"date": "2024-08-20", "close": 0.083, "volume": 276098.0}, {"date": "2024-08-21", "close": 0.08, "volume": 326301.0}, {"date": "2024-08-22", "close": 0.08, "volume": 50000.0}, {"date": "2024-08-23", "close": 0.08, "volume": 35000.0}, {"date": "2024-08-26", "close": 0.08, "volume": 7420.0}, {"date": "2024-08-27", "close": 0.079, "volume": 128548.0}, {"date": "2024-08-28", "close": 0.076, "volume": 118042.0}, {"date": "2024-08-29", "close": 0.075, "volume": 188244.0}, {"date": "2024-09-02", "close": 0.074, "volume": 142455.0}, {"date": "2024-09-03", "close": 0.068, "volume": 219238.0}, {"date": "2024-09-04", "close": 0.07, "volume": 142572.0}, {"date": "2024-09-06", "close": 0.07, "volume": 77518.0}, {"date": "2024-09-10", "close": 0.066, "volume": 112600.0}, {"date": "2024-09-12", "close": 0.07, "volume": 793809.0}, {"date": "2024-09-13", "close": 0.069, "volume": 68777.0}, {"date": "2024-09-16", "close": 0.072, "volume": 28058.0}, {"date": "2024-09-19", "close": 0.068, "volume": 328229.0}, {"date": "2024-09-20", "close": 0.072, "volume": 10000.0}, {"date": "2024-09-23", "close": 0.069, "volume": 6305.0}, {"date": "2024-09-24", "close": 0.072, "volume": 106424.0}, {"date": "2024-09-25", "close": 0.07, "volume": 462873.0}, {"date": "2024-09-26", "close": 0.065, "volume": 123778.0}, {"date": "2024-09-27", "close": 0.072, "volume": 143796.0}, {"date": "2024-09-30", "close": 0.072, "volume": 427714.0}, {"date": "2024-10-01", "close": 0.071, "volume": 5000.0}, {"date": "2024-10-02", "close": 0.073, "volume": 191644.0}, {"date": "2024-10-03", "close": 0.07, "volume": 105219.0}, {"date": "2024-10-04", "close": 0.065, "volume": 235000.0}, {"date": "2024-10-07", "close": 0.069, "volume": 1027235.0}, {"date": "2024-10-08", "close": 0.07, "volume": 114777.0}, {"date": "2024-10-09", "close": 0.07, "volume": 121000.0}, {"date": "2024-10-10", "close": 0.074, "volume": 292861.0}, {"date": "2024-10-11", "close": 0.072, "volume": 68053.0}, {"date": "2024-10-15", "close": 0.069, "volume": 42961.0}, {"date": "2024-10-16", "close": 0.069, "volume": 71445.0}, {"date": "2024-10-17", "close": 0.069, "volume": 26106.0}, {"date": "2024-10-21", "close": 0.063, "volume": 440812.0}, {"date": "2024-10-22", "close": 0.067, "volume": 235197.0}, {"date": "2024-10-23", "close": 0.064, "volume": 239252.0}, {"date": "2024-10-24", "close": 0.064, "volume": 360000.0}, {"date": "2024-10-25", "close": 0.057, "volume": 235238.0}, {"date": "2024-10-28", "close": 0.059, "volume": 107998.0}, {"date": "2024-10-29", "close": 0.065, "volume": 346001.0}, {"date": "2024-11-01", "close": 0.064, "volume": 15000.0}, {"date": "2024-11-05", "close": 0.07, "volume": 237174.0}, {"date": "2024-11-06", "close": 0.07, "volume": 200000.0}, {"date": "2024-11-07", "close": 0.074, "volume": 440536.0}, {"date": "2024-11-08", "close": 0.072, "volume": 199105.0}, {"date": "2024-11-11", "close": 0.073, "volume": 339254.0}, {"date": "2024-11-12", "close": 0.073, "volume": 21553.0}, {"date": "2024-11-13", "close": 0.068, "volume": 247571.0}, {"date": "2024-11-14", "close": 0.068, "volume": 92143.0}, {"date": "2024-11-18", "close": 0.084, "volume": 4187438.0}, {"date": "2024-11-19", "close": 0.07, "volume": 772653.0}, {"date": "2024-11-20", "close": 0.082, "volume": 1236273.0}, {"date": "2024-11-21", "close": 0.081, "volume": 87773.0}, {"date": "2024-11-22", "close": 0.082, "volume": 55109.0}, {"date": "2024-11-25", "close": 0.08, "volume": 409567.0}, {"date": "2024-11-26", "close": 0.08, "volume": 68403.0}, {"date": "2024-11-27", "close": 0.076, "volume": 64976.0}, {"date": "2024-11-28", "close": 0.077, "volume": 93973.0}, {"date": "2024-11-29", "close": 0.075, "volume": 54147.0}, {"date": "2024-12-02", "close": 0.079, "volume": 33515.0}, {"date": "2024-12-03", "close": 0.077, "volume": 83183.0}, {"date": "2024-12-04", "close": 0.077, "volume": 62133.0}, {"date": "2024-12-05", "close": 0.077, "volume": 97866.0}, {"date": "2024-12-06", "close": 0.072, "volume": 287156.0}, {"date": "2024-12-09", "close": 0.072, "volume": 448653.0}, {"date": "2024-12-11", "close": 0.073, "volume": 3546.0}, {"date": "2024-12-12", "close": 0.074, "volume": 117014.0}, {"date": "2024-12-16", "close": 0.076, "volume": 71429.0}, {"date": "2024-12-18", "close": 0.072, "volume": 359543.0}, {"date": "2024-12-19", "close": 0.072, "volume": 34586.0}, {"date": "2024-12-20", "close": 0.075, "volume": 3800.0}, {"date": "2024-12-23", "close": 0.074, "volume": 477259.0}, {"date": "2024-12-30", "close": 0.072, "volume": 3800.0}, {"date": "2024-12-31", "close": 0.072, "volume": 6309.0}, {"date": "2025-01-02", "close": 0.075, "volume": 266957.0}, {"date": "2025-01-06", "close": 0.072, "volume": 55459.0}, {"date": "2025-01-10", "close": 0.074, "volume": 100084.0}, {"date": "2025-01-13", "close": 0.073, "volume": 125447.0}, {"date": "2025-01-14", "close": 0.071, "volume": 113136.0}, {"date": "2025-01-15", "close": 0.066, "volume": 33403.0}, {"date": "2025-01-17", "close": 0.084, "volume": 2011439.0}, {"date": "2025-01-20", "close": 0.089, "volume": 654635.0}, {"date": "2025-01-21", "close": 0.086, "volume": 207814.0}, {"date": "2025-01-22", "close": 0.095, "volume": 619289.0}, {"date": "2025-01-23", "close": 0.087, "volume": 258386.0}, {"date": "2025-01-24", "close": 0.087, "volume": 67029.0}, {"date": "2025-01-28", "close": 0.08, "volume": 302115.0}, {"date": "2025-01-29", "close": 0.075, "volume": 33441.0}, {"date": "2025-01-30", "close": 0.086, "volume": 98808.0}, {"date": "2025-02-03", "close": 0.076, "volume": 20000.0}, {"date": "2025-02-04", "close": 0.076, "volume": 56223.0}, {"date": "2025-02-06", "close": 0.083, "volume": 551207.0}, {"date": "2025-02-07", "close": 0.084, "volume": 12000.0}, {"date": "2025-02-10", "close": 0.081, "volume": 200369.0}, {"date": "2025-02-11", "close": 0.083, "volume": 40420.0}, {"date": "2025-02-13", "close": 0.081, "volume": 221328.0}, {"date": "2025-02-14", "close": 0.082, "volume": 120.0}, {"date": "2025-02-17", "close": 0.08, "volume": 200624.0}, {"date": "2025-02-18", "close": 0.082, "volume": 160112.0}, {"date": "2025-02-19", "close": 0.077, "volume": 26498.0}, {"date": "2025-02-20", "close": 0.08, "volume": 153338.0}, {"date": "2025-02-21", "close": 0.088, "volume": 1401291.0}, {"date": "2025-02-24", "close": 0.084, "volume": 546808.0}, {"date": "2025-02-25", "close": 0.088, "volume": 71511.0}, {"date": "2025-02-26", "close": 0.086, "volume": 153550.0}, {"date": "2025-02-28", "close": 0.083, "volume": 89706.0}, {"date": "2025-03-03", "close": 0.08, "volume": 350196.0}, {"date": "2025-03-04", "close": 0.08, "volume": 120000.0}, {"date": "2025-03-05", "close": 0.071, "volume": 189296.0}, {"date": "2025-03-06", "close": 0.08, "volume": 274096.0}, {"date": "2025-03-07", "close": 0.08, "volume": 10000.0}, {"date": "2025-03-10", "close": 0.075, "volume": 505272.0}, {"date": "2025-03-11", "close": 0.073, "volume": 198713.0}, {"date": "2025-03-12", "close": 0.073, "volume": 59800.0}, {"date": "2025-03-17", "close": 0.073, "volume": 40000.0}, {"date": "2025-03-18", "close": 0.073, "volume": 38478.0}, {"date": "2025-03-19", "close": 0.071, "volume": 305374.0}, {"date": "2025-03-20", "close": 0.071, "volume": 70105.0}, {"date": "2025-03-24", "close": 0.072, "volume": 20000.0}, {"date": "2025-03-25", "close": 0.075, "volume": 16800.0}, {"date": "2025-03-26", "close": 0.074, "volume": 152687.0}, {"date": "2025-03-27", "close": 0.071, "volume": 22105.0}, {"date": "2025-03-28", "close": 0.072, "volume": 27000.0}, {"date": "2025-03-31", "close": 0.076, "volume": 146531.0}, {"date": "2025-04-01", "close": 0.072, "volume": 6265.0}, {"date": "2025-04-02", "close": 0.071, "volume": 83172.0}, {"date": "2025-04-03", "close": 0.07, "volume": 198731.0}, {"date": "2025-04-04", "close": 0.063, "volume": 501695.0}, {"date": "2025-04-07", "close": 0.058, "volume": 199794.0}, {"date": "2025-04-09", "close": 0.06, "volume": 159013.0}, {"date": "2025-04-10", "close": 0.059, "volume": 1007673.0}, {"date": "2025-04-14", "close": 0.06, "volume": 4813.0}, {"date": "2025-04-22", "close": 0.063, "volume": 39416.0}, {"date": "2025-04-23", "close": 0.06, "volume": 10000.0}, {"date": "2025-04-24", "close": 0.06, "volume": 19184.0}, {"date": "2025-04-28", "close": 0.059, "volume": 50000.0}, {"date": "2025-04-29", "close": 0.065, "volume": 47775.0}, {"date": "2025-04-30", "close": 0.055, "volume": 432510.0}, {"date": "2025-05-01", "close": 0.053, "volume": 336978.0}, {"date": "2025-05-02", "close": 0.05, "volume": 523842.0}, {"date": "2025-05-05", "close": 0.06, "volume": 119871.0}, {"date": "2025-05-06", "close": 0.06, "volume": 6899.0}, {"date": "2025-05-07", "close": 0.066, "volume": 129410.0}, {"date": "2025-05-08", "close": 0.064, "volume": 35596.0}, {"date": "2025-05-12", "close": 0.064, "volume": 11369.0}, {"date": "2025-05-14", "close": 0.063, "volume": 8029.0}, {"date": "2025-05-16", "close": 0.061, "volume": 89217.0}, {"date": "2025-05-19", "close": 0.06, "volume": 25493.0}, {"date": "2025-05-20", "close": 0.06, "volume": 3551.0}, {"date": "2025-05-23", "close": 0.06, "volume": 11522.0}, {"date": "2025-05-27", "close": 0.063, "volume": 10795.0}, {"date": "2025-05-28", "close": 0.06, "volume": 1666.0}, {"date": "2025-05-30", "close": 0.057, "volume": 38410.0}, {"date": "2025-06-02", "close": 0.054, "volume": 3193.0}, {"date": "2025-06-03", "close": 0.054, "volume": 4000.0}, {"date": "2025-06-04", "close": 0.054, "volume": 20000.0}, {"date": "2025-06-10", "close": 0.057, "volume": 70111.0}, {"date": "2025-06-11", "close": 0.06, "volume": 70166.0}, {"date": "2025-06-13", "close": 0.059, "volume": 17326.0}, {"date": "2025-06-17", "close": 0.053, "volume": 53866.0}, {"date": "2025-06-18", "close": 0.068, "volume": 784834.0}, {"date": "2025-06-19", "close": 0.06, "volume": 579675.0}, {"date": "2025-06-20", "close": 0.06, "volume": 113086.0}, {"date": "2025-06-30", "close": 0.043, "volume": 1471249.0}, {"date": "2025-07-01", "close": 0.041, "volume": 94845.0}, {"date": "2025-07-02", "close": 0.042, "volume": 822404.0}, {"date": "2025-07-03", "close": 0.039, "volume": 154822.0}, {"date": "2025-07-04", "close": 0.04, "volume": 557561.0}, {"date": "2025-07-07", "close": 0.042, "volume": 902454.0}, {"date": "2025-07-08", "close": 0.041, "volume": 695201.0}, {"date": "2025-07-09", "close": 0.04, "volume": 936631.0}, {"date": "2025-07-10", "close": 0.04, "volume": 389427.0}, {"date": "2025-07-11", "close": 0.04, "volume": 420479.0}, {"date": "2025-07-14", "close": 0.039, "volume": 504744.0}, {"date": "2025-07-15", "close": 0.04, "volume": 540233.0}, {"date": "2025-07-16", "close": 0.039, "volume": 99292.0}, {"date": "2025-07-17", "close": 0.0395, "volume": 24602.0}, {"date": "2025-07-21", "close": 0.04, "volume": 586826.0}, {"date": "2025-07-22", "close": 0.04, "volume": 203125.0}, {"date": "2025-07-23", "close": 0.046, "volume": 288347.0}, {"date": "2025-07-24", "close": 0.043, "volume": 456613.0}, {"date": "2025-07-25", "close": 0.042, "volume": 337850.0}, {"date": "2025-07-28", "close": 0.042, "volume": 132267.0}, {"date": "2025-07-29", "close": 0.04, "volume": 211910.0}, {"date": "2025-07-30", "close": 0.039, "volume": 50000.0}, {"date": "2025-08-04", "close": 0.038, "volume": 260347.0}, {"date": "2025-08-05", "close": 0.038, "volume": 187482.0}, {"date": "2025-08-06", "close": 0.039, "volume": 10000.0}, {"date": "2025-08-07", "close": 0.038, "volume": 131200.0}, {"date": "2025-08-11", "close": 0.04, "volume": 429051.0}, {"date": "2025-08-12", "close": 0.039, "volume": 9925.0}, {"date": "2025-08-13", "close": 0.039, "volume": 103223.0}, {"date": "2025-08-14", "close": 0.037, "volume": 618697.0}, {"date": "2025-08-15", "close": 0.037, "volume": 20593.0}, {"date": "2025-08-19", "close": 0.037, "volume": 77715.0}, {"date": "2025-08-20", "close": 0.037, "volume": 6600.0}, {"date": "2025-08-21", "close": 0.04, "volume": 876019.0}, {"date": "2025-08-22", "close": 0.04, "volume": 25000.0}, {"date": "2025-08-25", "close": 0.04, "volume": 297876.0}, {"date": "2025-08-26", "close": 0.039, "volume": 81782.0}, {"date": "2025-08-27", "close": 0.04, "volume": 420721.0}, {"date": "2025-08-28", "close": 0.039, "volume": 67962.0}, {"date": "2025-08-29", "close": 0.038, "volume": 1349617.0}, {"date": "2025-09-01", "close": 0.042, "volume": 4252367.0}, {"date": "2025-09-02", "close": 0.043, "volume": 1993792.0}, {"date": "2025-09-03", "close": 0.041, "volume": 1736936.0}, {"date": "2025-09-04", "close": 0.042, "volume": 1802968.0}, {"date": "2025-09-05", "close": 0.042, "volume": 270002.0}, {"date": "2025-09-08", "close": 0.042, "volume": 397494.0}, {"date": "2025-09-09", "close": 0.04, "volume": 357803.0}, {"date": "2025-09-10", "close": 0.041, "volume": 214192.0}, {"date": "2025-09-11", "close": 0.04, "volume": 774408.0}, {"date": "2025-09-12", "close": 0.053, "volume": 12235043.0}, {"date": "2025-09-15", "close": 0.052, "volume": 5350850.0}, {"date": "2025-09-16", "close": 0.049, "volume": 1864834.0}, {"date": "2025-09-17", "close": 0.045, "volume": 2991847.0}, {"date": "2025-09-18", "close": 0.047, "volume": 1027155.0}, {"date": "2025-09-19", "close": 0.047, "volume": 1524963.0}, {"date": "2025-09-22", "close": 0.047, "volume": 430167.0}, {"date": "2025-09-23", "close": 0.048, "volume": 209373.0}, {"date": "2025-09-24", "close": 0.046, "volume": 531676.0}, {"date": "2025-09-25", "close": 0.047, "volume": 129790.0}, {"date": "2025-09-26", "close": 0.043, "volume": 2416316.0}, {"date": "2025-09-29", "close": 0.044, "volume": 1101328.0}, {"date": "2025-09-30", "close": 0.046, "volume": 460333.0}, {"date": "2025-10-01", "close": 0.046, "volume": 1080886.0}, {"date": "2025-10-02", "close": 0.047, "volume": 238766.0}, {"date": "2025-10-03", "close": 0.049, "volume": 777846.0}, {"date": "2025-10-06", "close": 0.047, "volume": 422235.0}, {"date": "2025-10-07", "close": 0.05, "volume": 836288.0}, {"date": "2025-10-08", "close": 0.046, "volume": 282443.0}, {"date": "2025-10-09", "close": 0.05, "volume": 1001333.0}, {"date": "2025-10-10", "close": 0.051, "volume": 1805662.0}, {"date": "2025-10-13", "close": 0.053, "volume": 1573501.0}, {"date": "2025-10-14", "close": 0.055, "volume": 542028.0}, {"date": "2025-10-15", "close": 0.059, "volume": 1969012.0}, {"date": "2025-10-16", "close": 0.055, "volume": 147196.0}, {"date": "2025-10-17", "close": 0.055, "volume": 1493751.0}, {"date": "2025-10-20", "close": 0.052, "volume": 533713.0}, {"date": "2025-10-21", "close": 0.055, "volume": 8142981.0}, {"date": "2025-10-22", "close": 0.051, "volume": 1424189.0}, {"date": "2025-10-23", "close": 0.051, "volume": 393549.0}, {"date": "2025-10-24", "close": 0.055, "volume": 701323.0}, {"date": "2025-10-27", "close": 0.053, "volume": 1157867.0}, {"date": "2025-10-28", "close": 0.049, "volume": 1515363.0}, {"date": "2025-10-29", "close": 0.05, "volume": 613621.0}, {"date": "2025-10-30", "close": 0.048, "volume": 1100832.0}, {"date": "2025-10-31", "close": 0.047, "volume": 681557.0}, {"date": "2025-11-03", "close": 0.047, "volume": 221008.0}, {"date": "2025-11-04", "close": 0.046, "volume": 125787.0}, {"date": "2025-11-05", "close": 0.044, "volume": 274946.0}, {"date": "2025-11-06", "close": 0.045, "volume": 100000.0}, {"date": "2025-11-07", "close": 0.044, "volume": 150000.0}, {"date": "2025-11-10", "close": 0.045, "volume": 40710.0}, {"date": "2025-11-11", "close": 0.045, "volume": 443793.0}, {"date": "2025-11-12", "close": 0.045, "volume": 337798.0}, {"date": "2025-11-13", "close": 0.046, "volume": 289900.0}, {"date": "2025-11-14", "close": 0.044, "volume": 79838.0}, {"date": "2025-11-17", "close": 0.043, "volume": 776830.0}, {"date": "2025-11-18", "close": 0.045, "volume": 178794.0}, {"date": "2025-11-19", "close": 0.042, "volume": 275568.0}, {"date": "2025-11-20", "close": 0.041, "volume": 931820.0}, {"date": "2025-11-21", "close": 0.039, "volume": 1113418.0}, {"date": "2025-11-24", "close": 0.038, "volume": 473484.0}, {"date": "2025-11-27", "close": 0.032, "volume": 3729461.0}, {"date": "2025-11-28", "close": 0.031, "volume": 826472.0}, {"date": "2025-12-01", "close": 0.03, "volume": 1116686.0}, {"date": "2025-12-02", "close": 0.03, "volume": 237849.0}, {"date": "2025-12-03", "close": 0.03, "volume": 734341.0}, {"date": "2025-12-04", "close": 0.027, "volume": 1139853.0}, {"date": "2025-12-05", "close": 0.025, "volume": 4503570.0}, {"date": "2025-12-08", "close": 0.024, "volume": 2431474.0}, {"date": "2025-12-09", "close": 0.026, "volume": 253834.0}, {"date": "2025-12-10", "close": 0.025, "volume": 243653.0}, {"date": "2025-12-11", "close": 0.025, "volume": 2092083.0}, {"date": "2025-12-12", "close": 0.026, "volume": 1568947.0}, {"date": "2025-12-15", "close": 0.025, "volume": 8522.0}, {"date": "2025-12-16", "close": 0.024, "volume": 2866868.0}, {"date": "2025-12-17", "close": 0.023, "volume": 3000901.0}, {"date": "2025-12-18", "close": 0.023, "volume": 403805.0}, {"date": "2025-12-19", "close": 0.023, "volume": 327217.0}, {"date": "2025-12-22", "close": 0.024, "volume": 916777.0}, {"date": "2025-12-23", "close": 0.0255, "volume": 351726.0}, {"date": "2025-12-24", "close": 0.023, "volume": 386478.0}, {"date": "2025-12-29", "close": 0.025, "volume": 820057.0}, {"date": "2026-01-02", "close": 0.026, "volume": 968917.0}, {"date": "2026-01-05", "close": 0.026, "volume": 1658707.0}, {"date": "2026-01-06", "close": 0.03, "volume": 1403259.0}, {"date": "2026-01-07", "close": 0.0295, "volume": 972649.0}, {"date": "2026-01-08", "close": 0.026, "volume": 1045291.0}, {"date": "2026-01-09", "close": 0.029, "volume": 211043.0}, {"date": "2026-01-12", "close": 0.031, "volume": 754517.0}, {"date": "2026-01-13", "close": 0.03, "volume": 549092.0}, {"date": "2026-01-14", "close": 0.03, "volume": 603873.0}, {"date": "2026-01-15", "close": 0.029, "volume": 789236.0}, {"date": "2026-01-16", "close": 0.029, "volume": 200000.0}, {"date": "2026-01-19", "close": 0.028, "volume": 141689.0}, {"date": "2026-01-20", "close": 0.027, "volume": 59554.0}, {"date": "2026-01-21", "close": 0.028, "volume": 248460.0}, {"date": "2026-01-23", "close": 0.029, "volume": 456745.0}, {"date": "2026-01-27", "close": 0.028, "volume": 270511.0}, {"date": "2026-01-28", "close": 0.027, "volume": 910543.0}, {"date": "2026-01-29", "close": 0.025, "volume": 640287.0}, {"date": "2026-01-30", "close": 0.023, "volume": 2435521.0}, {"date": "2026-02-02", "close": 0.024, "volume": 1127086.0}, {"date": "2026-02-04", "close": 0.024, "volume": 1544601.0}, {"date": "2026-02-05", "close": 0.024, "volume": 1636778.0}, {"date": "2026-02-06", "close": 0.022, "volume": 2180212.0}, {"date": "2026-02-09", "close": 0.023, "volume": 4536444.0}, {"date": "2026-02-10", "close": 0.022, "volume": 2677147.0}, {"date": "2026-02-11", "close": 0.026, "volume": 1653186.0}, {"date": "2026-02-12", "close": 0.024, "volume": 1202687.0}, {"date": "2026-02-13", "close": 0.022, "volume": 1036633.0}, {"date": "2026-02-16", "close": 0.023, "volume": 188907.0}, {"date": "2026-02-17", "close": 0.022, "volume": 365734.0}, {"date": "2026-02-18", "close": 0.021, "volume": 1435323.0}, {"date": "2026-02-19", "close": 0.02, "volume": 1678505.0}, {"date": "2026-02-20", "close": 0.021, "volume": 428188.0}, {"date": "2026-02-23", "close": 0.02, "volume": 40423.0}, {"date": "2026-02-24", "close": 0.022, "volume": 24686.0}, {"date": "2026-02-26", "close": 0.026, "volume": 2426955.0}, {"date": "2026-02-27", "close": 0.025, "volume": 622923.0}, {"date": "2026-03-02", "close": 0.023, "volume": 496678.0}, {"date": "2026-03-03", "close": 0.023, "volume": 247669.0}, {"date": "2026-03-05", "close": 0.023, "volume": 92850.0}, {"date": "2026-03-06", "close": 0.021, "volume": 673139.0}, {"date": "2026-03-09", "close": 0.019, "volume": 2323810.0}, {"date": "2026-03-10", "close": 0.019, "volume": 700023.0}, {"date": "2026-03-11", "close": 0.02, "volume": 1060456.0}, {"date": "2026-03-12", "close": 0.02, "volume": 677621.0}, {"date": "2026-03-13", "close": 0.019, "volume": 62648.0}, {"date": "2026-03-16", "close": 0.018, "volume": 263000.0}, {"date": "2026-03-17", "close": 0.0185, "volume": 179322.0}, {"date": "2026-03-18", "close": 0.018, "volume": 356788.0}, {"date": "2026-03-19", "close": 0.018, "volume": 761135.0}, {"date": "2026-03-20", "close": 0.018, "volume": 475078.0}, {"date": "2026-03-23", "close": 0.017, "volume": 1031031.0}, {"date": "2026-03-24", "close": 0.017, "volume": 188252.0}, {"date": "2026-03-25", "close": 0.016, "volume": 791777.0}, {"date": "2026-03-26", "close": 0.018, "volume": 868338.0}, {"date": "2026-03-27", "close": 0.017, "volume": 85549.0}, {"date": "2026-03-31", "close": 0.017, "volume": 151915.0}, {"date": "2026-04-02", "close": 0.018, "volume": 550028.0}, {"date": "2026-04-07", "close": 0.018, "volume": 358348.0}, {"date": "2026-04-08", "close": 0.017, "volume": 848591.0}, {"date": "2026-04-09", "close": 0.016, "volume": 409363.0}, {"date": "2026-04-13", "close": 0.016, "volume": 102758.0}, {"date": "2026-04-14", "close": 0.016, "volume": 50000.0}, {"date": "2026-04-15", "close": 0.017, "volume": 156500.0}, {"date": "2026-04-16", "close": 0.019, "volume": 512005.0}, {"date": "2026-04-17", "close": 0.02, "volume": 573234.0}, {"date": "2026-04-20", "close": 0.019, "volume": 86638.0}, {"date": "2026-04-21", "close": 0.019, "volume": 13466.0}, {"date": "2026-04-22", "close": 0.021, "volume": 251448.0}, {"date": "2026-04-23", "close": 0.019, "volume": 177519.0}, {"date": "2026-04-24", "close": 0.021, "volume": 48995.0}, {"date": "2026-04-27", "close": 0.02, "volume": 46600.0}, {"date": "2026-04-28", "close": 0.021, "volume": 495439.0}, {"date": "2026-04-29", "close": 0.022, "volume": 316287.0}, {"date": "2026-04-30", "close": 0.023, "volume": 30022.0}, {"date": "2026-05-01", "close": 0.023, "volume": 251111.0}, {"date": "2026-05-04", "close": 0.023, "volume": 117652.0}, {"date": "2026-05-05", "close": 0.024, "volume": 63458.0}, {"date": "2026-05-06", "close": 0.022, "volume": 718663.0}, {"date": "2026-05-08", "close": 0.022, "volume": 408330.0}, {"date": "2026-05-11", "close": 0.023, "volume": 886061.0}, {"date": "2026-05-12", "close": 0.022, "volume": 132735.0}, {"date": "2026-05-13", "close": 0.024, "volume": 632855.0}, {"date": "2026-05-14", "close": 0.022, "volume": 1399157.0}, {"date": "2026-05-15", "close": 0.019, "volume": 1796857.0}, {"date": "2026-05-18", "close": 0.021, "volume": 258455.0}, {"date": "2026-05-19", "close": 0.023, "volume": 431145.0}, {"date": "2026-05-20", "close": 0.022, "volume": 1617825.0}, {"date": "2026-05-21", "close": 0.022, "volume": 148264.0}, {"date": "2026-05-22", "close": 0.022, "volume": 416919.0}, {"date": "2026-05-25", "close": 0.021, "volume": 502188.0}, {"date": "2026-05-26", "close": 0.02, "volume": 1365880.0}, {"date": "2026-05-27", "close": 0.021, "volume": 81934.0}, {"date": "2026-05-28", "close": 0.019, "volume": 147583.0}, {"date": "2026-05-29", "close": 0.023, "volume": 167646.0}, {"date": "2026-06-03", "close": 0.023, "volume": 1603968.0}, {"date": "2026-06-04", "close": 0.019, "volume": 2634139.0}, {"date": "2026-06-05", "close": 0.019, "volume": 511850.0}, {"date": "2026-06-09", "close": 0.017, "volume": 2173500.0}, {"date": "2026-06-10", "close": 0.018, "volume": 3932074.0}, {"date": "2026-06-11", "close": 0.019, "volume": 2698739.0}, {"date": "2026-06-12", "close": 0.0175, "volume": 433640.0}, {"date": "2026-06-15", "close": 0.018, "volume": 1623701.0}, {"date": "2026-06-16", "close": 0.016, "volume": 1509448.0}, {"date": "2026-06-17", "close": 0.017, "volume": 622779.0}, {"date": "2026-06-18", "close": 0.017, "volume": 468938.0}, {"date": "2026-06-19", "close": 0.017, "volume": 196128.0}, {"date": "2026-06-22", "close": 0.017, "volume": 322737.0}, {"date": "2026-06-23", "close": 0.016, "volume": 1349076.0}, {"date": "2026-06-24", "close": 0.016, "volume": 242870.0}, {"date": "2026-06-25", "close": 0.015, "volume": 1720168.0}, {"date": "2026-06-26", "close": 0.016, "volume": 305470.0}, {"date": "2026-06-29", "close": 0.015, "volume": 753362.0}, {"date": "2026-06-30", "close": 0.015, "volume": 1132626.0}, {"date": "2026-07-01", "close": 0.016, "volume": 452993.0}, {"date": "2026-07-02", "close": 0.016, "volume": 546666.0}, {"date": "2026-07-03", "close": 0.016, "volume": 431250.0}, {"date": "2026-07-06", "close": 0.015, "volume": 20000.0}, {"date": "2026-07-08", "close": 0.015, "volume": 1459703.0}, {"date": "2026-07-09", "close": 0.015, "volume": 1608472.0}, {"date": "2026-07-10", "close": 0.015, "volume": 8853.0}, {"date": "2026-07-13", "close": 0.015, "volume": 725680.0}, {"date": "2026-07-14", "close": 0.014, "volume": 355197.0}, {"date": "2026-07-15", "close": 0.014, "volume": 1000000.0}, {"date": "2026-07-16", "close": 0.015, "volume": 10000.0}, {"date": "2026-07-20", "close": 0.014, "volume": 2248959.0}, {"date": "2026-07-21", "close": 0.015, "volume": 43672.0}, {"date": "2026-07-22", "close": 0.015, "volume": 1852937.0}, {"date": "2026-07-23", "close": 0.014, "volume": 108824.0}, {"date": "2026-07-24", "close": 0.014, "volume": 100000.0}, {"date": "2026-07-27", "close": 0.014, "volume": 1041752.0}, {"date": "2026-07-29", "close": 0.013, "volume": 629176.0}, {"date": "2026-07-30", "close": 0.012, "volume": 1523333.0}, {"date": "2026-07-31", "close": 0.013, "volume": 1297274.0}, {"date": "2026-08-03", "close": 0.013, "volume": 5436470.0}, {"date": "2026-08-04", "close": 0.013, "volume": 120223.0}, {"date": "2026-08-05", "close": 0.012, "volume": 479300.0}, {"date": "2026-08-06", "close": 0.015, "volume": 2618118.0}, {"date": "2026-08-07", "close": 0.012, "volume": 4557219.0}], "refreshing": true}