{"ticker": "LM1", "overview": {"name": "Leeuwin Metals 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": "LM1", "has_prices": true, "as_of": "2026-09-23", "last": 0.225, "prev_close": 0.22, "change": 0.0050000000000000044, "change_pct": 0.02272727272727275, "session_volume": 24500.0, "vwap_5": 0.2182309722750227, "vwap_20": 0.2528133030673905, "vwap_60": 0.2261996904435948, "vwap_250": 0.19600664424049358, "high_52w": 0.29, "low_52w": 0.135, "avg_volume_20": 329809.65, "sessions": 400, "market_cap": {"value": 28566683.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156349", "src": "ASX", "ticker": "LM1", "cik": "", "company": "Leeuwin Metals Ltd", "company_raw": "Leeuwin Metals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in LM1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156349", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}, {"id": "ASXSH-03152290", "src": "ASX", "ticker": "LM1", "cik": "", "company": "Leeuwin Metals Ltd", "company_raw": "Leeuwin Metals Ltd", "who": "Forrestania Resources Limited (Forrestania)", "who_key": "Forrestania Resources Limited (Forrestania)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Forrestania Resources Limited (Forrestania) tops up LM1: 12.71% to 13.93%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152290", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16781}, {"id": "ASX-03143637", "src": "ASX", "ticker": "LM1", "cik": "", "company": "Leeuwin Metals Ltd", "company_raw": "Leeuwin Metals 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 LM1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143637", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57101}, {"id": "ASX-03134470", "src": "ASX", "ticker": "LM1", "cik": "", "company": "Leeuwin Metals Ltd", "company_raw": "Leeuwin Metals LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their LM1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134470", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "ASX-03134469", "src": "ASX", "ticker": "LM1", "cik": "", "company": "Leeuwin Metals Ltd", "company_raw": "Leeuwin Metals LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their LM1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134469", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "ASX-03129523", "src": "ASX", "ticker": "LM1", "cik": "", "company": "Leeuwin Metals Ltd", "company_raw": "Leeuwin Metals LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their LM1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129523", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100301}, {"id": "ASXSH-03112106", "src": "ASX", "ticker": "LM1", "cik": "", "company": "Leeuwin Metals Ltd", "company_raw": "Leeuwin Metals Ltd", "who": "Christopher Piggott", "who_key": "Christopher Piggott", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Christopher Piggott trims LM1: 13.42% to 7.74%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112106", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170861}, {"id": "ASX3Y-03108814-1", "src": "ASX", "ticker": "LM1", "cik": "", "company": "Leeuwin Metals Ltd", "company_raw": "Leeuwin Metals Ltd", "who": "Christopher Piggott", "who_key": "Christopher Piggott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Christopher Piggott files a notice on LM1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108814", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170861}, {"id": "ASX3Y-03108814-2", "src": "ASX", "ticker": "LM1", "cik": "", "company": "Leeuwin Metals Ltd", "company_raw": "Leeuwin Metals Ltd", "who": "Christopher Piggott", "who_key": "Christopher Piggott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Christopher Piggott files a notice on LM1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108814", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170861}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Forrestania Resources Limited (Forrestania", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 13.93, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152290-6A1350931", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Christopher Piggott", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 13.42, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112106-6A1334363", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Piggott", "notice_type": "3Y", "direct_shares": 10000000.0, "indirect_shares": 8500000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Tito Holdings Pty Ltd <The Elderberry A/C> (Director and Beneficiary)", "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108814-6A1332904", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christopher Piggott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/lm1", "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": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130411-6A1341706", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/lm1", "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": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/lm1", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/lm1", "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": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/lm1", "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": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/lm1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/lm1", "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": "2025-12-28", "source_url": "https://www.marketindex.com.au/asx/lm1", "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": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/lm1", "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": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/lm1", "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": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/lm1", "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": "2025-05-20", "source_url": "https://www.marketindex.com.au/asx/lm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-28", "source_url": "https://www.marketindex.com.au/asx/lm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-03", "source_url": "https://www.marketindex.com.au/asx/lm1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-31", "source_url": "https://www.marketindex.com.au/asx/lm1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-31", "source_url": "https://www.marketindex.com.au/asx/lm1", "needs_ocr": 0}], "directors": [{"name": "Christopher Piggott", "first_seen": "2023-12-19", "last_seen": "2026-07-07", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-09-24", "form": "Security Holder Details", "title": "Change of Director's Interest Notice x 3", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139578-6A1345562"}, {"date": "2026-09-24", "form": "Issued Capital", "title": "Application for quotation of securities - LM1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139567-6A1345556"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139397-6A1345457"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139396-6A1345456"}, {"date": "2026-09-22", "form": "Progress Report", "title": "Gold Confirmed in Historic Tailings at Marda Central", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138540-6A1345106"}], "performance": {"ticker": "LM1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-03-29", "close": 0.24, "volume": 1042405.0}, {"date": "2023-03-30", "close": 0.25, "volume": 127241.0}, {"date": "2023-03-31", "close": 0.255, "volume": 311478.0}, {"date": "2023-04-03", "close": 0.245, "volume": 123524.0}, {"date": "2023-04-04", "close": 0.25, "volume": 7087.0}, {"date": "2023-04-05", "close": 0.25, "volume": 56420.0}, {"date": "2023-04-06", "close": 0.25, "volume": 139165.0}, {"date": "2023-04-11", "close": 0.25, "volume": 146811.0}, {"date": "2023-04-12", "close": 0.28, "volume": 242880.0}, {"date": "2023-04-13", "close": 0.3, "volume": 86896.0}, {"date": "2023-04-14", "close": 0.305, "volume": 154656.0}, {"date": "2023-04-17", "close": 0.39, "volume": 1900876.0}, {"date": "2023-04-18", "close": 0.38, "volume": 366866.0}, {"date": "2023-04-19", "close": 0.36, "volume": 82622.0}, {"date": "2023-04-20", "close": 0.33, "volume": 255506.0}, {"date": "2023-04-24", "close": 0.35, "volume": 28908.0}, {"date": "2023-04-26", "close": 0.305, "volume": 221872.0}, {"date": "2023-04-27", "close": 0.3, "volume": 53354.0}, {"date": "2023-04-28", "close": 0.295, "volume": 41715.0}, {"date": "2023-05-01", "close": 0.3, "volume": 17400.0}, {"date": "2023-05-02", "close": 0.295, "volume": 44066.0}, {"date": "2023-05-03", "close": 0.3, "volume": 36000.0}, {"date": "2023-05-04", "close": 0.305, "volume": 79935.0}, {"date": "2023-05-05", "close": 0.305, "volume": 65403.0}, {"date": "2023-05-08", "close": 0.305, "volume": 35576.0}, {"date": "2023-05-09", "close": 0.305, "volume": 58649.0}, {"date": "2023-05-10", "close": 0.325, "volume": 9963.0}, {"date": "2023-05-11", "close": 0.325, "volume": 249697.0}, {"date": "2023-05-15", "close": 0.33, "volume": 1089.0}, {"date": "2023-05-16", "close": 0.33, "volume": 3400.0}, {"date": "2023-05-17", "close": 0.325, "volume": 99093.0}, {"date": "2023-05-18", "close": 0.31, "volume": 240370.0}, {"date": "2023-05-19", "close": 0.325, "volume": 14681.0}, {"date": "2023-05-22", "close": 0.38, "volume": 389832.0}, {"date": "2023-05-23", "close": 0.365, "volume": 26000.0}, {"date": "2023-05-24", "close": 0.375, "volume": 29855.0}, {"date": "2023-05-25", "close": 0.36, "volume": 44500.0}, {"date": "2023-05-26", "close": 0.35, "volume": 845.0}, {"date": "2023-05-29", "close": 0.35, "volume": 732.0}, {"date": "2023-05-30", "close": 0.325, "volume": 32788.0}, {"date": "2023-05-31", "close": 0.34, "volume": 38270.0}, {"date": "2023-06-01", "close": 0.31, "volume": 50000.0}, {"date": "2023-06-02", "close": 0.31, "volume": 6092.0}, {"date": "2023-06-05", "close": 0.34, "volume": 2375.0}, {"date": "2023-06-06", "close": 0.32, "volume": 158642.0}, {"date": "2023-06-07", "close": 0.325, "volume": 53932.0}, {"date": "2023-06-08", "close": 0.315, "volume": 132444.0}, {"date": "2023-06-09", "close": 0.285, "volume": 150137.0}, {"date": "2023-06-13", "close": 0.28, "volume": 34680.0}, {"date": "2023-06-15", "close": 0.3, "volume": 74916.0}, {"date": "2023-06-16", "close": 0.3, "volume": 36546.0}, {"date": "2023-06-19", "close": 0.29, "volume": 67870.0}, {"date": "2023-06-20", "close": 0.335, "volume": 14651.0}, {"date": "2023-06-21", "close": 0.32, "volume": 161401.0}, {"date": "2023-06-22", "close": 0.3, "volume": 284736.0}, {"date": "2023-06-23", "close": 0.3, "volume": 95150.0}, {"date": "2023-06-26", "close": 0.35, "volume": 839449.0}, {"date": "2023-06-27", "close": 0.405, "volume": 537152.0}, {"date": "2023-06-28", "close": 0.4, "volume": 334777.0}, {"date": "2023-06-29", "close": 0.4, "volume": 90354.0}, {"date": "2023-06-30", "close": 0.4, "volume": 91079.0}, {"date": "2023-07-03", "close": 0.44, "volume": 277821.0}, {"date": "2023-07-04", "close": 0.46, "volume": 156462.0}, {"date": "2023-07-05", "close": 0.41, "volume": 152007.0}, {"date": "2023-07-06", "close": 0.41, "volume": 124170.0}, {"date": "2023-07-07", "close": 0.415, "volume": 74652.0}, {"date": "2023-07-10", "close": 0.425, "volume": 62202.0}, {"date": "2023-07-11", "close": 0.43, "volume": 134254.0}, {"date": "2023-07-12", "close": 0.385, "volume": 146273.0}, {"date": "2023-07-13", "close": 0.44, "volume": 82271.0}, {"date": "2023-07-14", "close": 0.395, "volume": 140903.0}, {"date": "2023-07-17", "close": 0.4, "volume": 50309.0}, {"date": "2023-07-18", "close": 0.385, "volume": 96854.0}, {"date": "2023-07-19", "close": 0.36, "volume": 101695.0}, {"date": "2023-07-20", "close": 0.36, "volume": 74491.0}, {"date": "2023-07-21", "close": 0.36, "volume": 106989.0}, {"date": "2023-07-24", "close": 0.4, "volume": 18700.0}, {"date": "2023-07-25", "close": 0.405, "volume": 50955.0}, {"date": "2023-07-26", "close": 0.36, "volume": 14129.0}, {"date": "2023-07-27", "close": 0.375, "volume": 6819.0}, {"date": "2023-07-28", "close": 0.35, "volume": 52662.0}, {"date": "2023-07-31", "close": 0.35, "volume": 64846.0}, {"date": "2023-08-01", "close": 0.34, "volume": 74510.0}, {"date": "2023-08-03", "close": 0.34, "volume": 69793.0}, {"date": "2023-08-04", "close": 0.34, "volume": 4144.0}, {"date": "2023-08-07", "close": 0.345, "volume": 13287.0}, {"date": "2023-08-08", "close": 0.405, "volume": 55579.0}, {"date": "2023-08-09", "close": 0.37, "volume": 164420.0}, {"date": "2023-08-10", "close": 0.37, "volume": 89911.0}, {"date": "2023-08-11", "close": 0.385, "volume": 121199.0}, {"date": "2023-08-14", "close": 0.38, "volume": 466924.0}, {"date": "2023-08-15", "close": 0.385, "volume": 78542.0}, {"date": "2023-08-16", "close": 0.38, "volume": 39743.0}, {"date": "2023-08-17", "close": 0.38, "volume": 48535.0}, {"date": "2023-08-18", "close": 0.35, "volume": 84530.0}, {"date": "2023-08-21", "close": 0.31, "volume": 949512.0}, {"date": "2023-08-22", "close": 0.3, "volume": 199300.0}, {"date": "2023-08-23", "close": 0.28, "volume": 64618.0}, {"date": "2023-08-24", "close": 0.305, "volume": 159701.0}, {"date": "2023-08-25", "close": 0.29, "volume": 329490.0}, {"date": "2023-08-28", "close": 0.29, "volume": 101671.0}, {"date": "2023-08-29", "close": 0.28, "volume": 82811.0}, {"date": "2023-08-30", "close": 0.27, "volume": 146114.0}, {"date": "2023-08-31", "close": 0.255, "volume": 96587.0}, {"date": "2023-09-01", "close": 0.28, "volume": 116284.0}, {"date": "2023-09-04", "close": 0.31, "volume": 202032.0}, {"date": "2023-09-05", "close": 0.33, "volume": 204956.0}, {"date": "2023-09-06", "close": 0.33, "volume": 33.0}, {"date": "2023-09-07", "close": 0.3, "volume": 98.0}, {"date": "2023-09-08", "close": 0.305, "volume": 36000.0}, {"date": "2023-09-11", "close": 0.295, "volume": 53185.0}, {"date": "2023-09-12", "close": 0.29, "volume": 10480.0}, {"date": "2023-09-13", "close": 0.275, "volume": 34000.0}, {"date": "2023-09-14", "close": 0.275, "volume": 20000.0}, {"date": "2023-09-15", "close": 0.285, "volume": 10000.0}, {"date": "2023-09-18", "close": 0.27, "volume": 114720.0}, {"date": "2023-09-19", "close": 0.27, "volume": 25421.0}, {"date": "2023-09-22", "close": 0.27, "volume": 3773.0}, {"date": "2023-09-25", "close": 0.255, "volume": 58009.0}, {"date": "2023-09-26", "close": 0.22, "volume": 189498.0}, {"date": "2023-09-27", "close": 0.24, "volume": 20823.0}, {"date": "2023-09-28", "close": 0.25, "volume": 5722.0}, {"date": "2023-10-02", "close": 0.315, "volume": 354305.0}, {"date": "2023-10-03", "close": 0.315, "volume": 208320.0}, {"date": "2023-10-04", "close": 0.32, "volume": 94950.0}, {"date": "2023-10-05", "close": 0.32, "volume": 13416.0}, {"date": "2023-10-06", "close": 0.35, "volume": 214254.0}, {"date": "2023-10-09", "close": 0.33, "volume": 215870.0}, {"date": "2023-10-10", "close": 0.31, "volume": 41622.0}, {"date": "2023-10-11", "close": 0.33, "volume": 10299.0}, {"date": "2023-10-12", "close": 0.33, "volume": 42108.0}, {"date": "2023-10-13", "close": 0.325, "volume": 21418.0}, {"date": "2023-10-16", "close": 0.31, "volume": 32957.0}, {"date": "2023-10-17", "close": 0.3, "volume": 30274.0}, {"date": "2023-10-18", "close": 0.325, "volume": 21500.0}, {"date": "2023-10-19", "close": 0.3, "volume": 116855.0}, {"date": "2023-10-20", "close": 0.3, "volume": 8753.0}, {"date": "2023-10-23", "close": 0.295, "volume": 3032.0}, {"date": "2023-10-24", "close": 0.29, "volume": 23599.0}, {"date": "2023-10-25", "close": 0.305, "volume": 4245.0}, {"date": "2023-10-26", "close": 0.295, "volume": 6905.0}, {"date": "2023-10-30", "close": 0.255, "volume": 120588.0}, {"date": "2023-10-31", "close": 0.275, "volume": 2583.0}, {"date": "2023-11-01", "close": 0.275, "volume": 136546.0}, {"date": "2023-11-02", "close": 0.275, "volume": 6275.0}, {"date": "2023-11-03", "close": 0.27, "volume": 1800.0}, {"date": "2023-11-06", "close": 0.27, "volume": 435.0}, {"date": "2023-11-08", "close": 0.265, "volume": 29838.0}, {"date": "2023-11-09", "close": 0.275, "volume": 5814.0}, {"date": "2023-11-10", "close": 0.265, "volume": 6.0}, {"date": "2023-11-13", "close": 0.26, "volume": 79672.0}, {"date": "2023-11-14", "close": 0.305, "volume": 468095.0}, {"date": "2023-11-15", "close": 0.23, "volume": 2518950.0}, {"date": "2023-11-16", "close": 0.23, "volume": 572131.0}, {"date": "2023-11-17", "close": 0.22, "volume": 214504.0}, {"date": "2023-11-20", "close": 0.205, "volume": 142849.0}, {"date": "2023-11-21", "close": 0.225, "volume": 1335.0}, {"date": "2023-11-22", "close": 0.235, "volume": 6307.0}, {"date": "2023-11-23", "close": 0.235, "volume": 500.0}, {"date": "2023-11-24", "close": 0.225, "volume": 25153.0}, {"date": "2023-11-27", "close": 0.225, "volume": 44556.0}, {"date": "2023-11-28", "close": 0.225, "volume": 152620.0}, {"date": "2023-11-29", "close": 0.19, "volume": 209494.0}, {"date": "2023-11-30", "close": 0.19, "volume": 10624.0}, {"date": "2023-12-01", "close": 0.2, "volume": 69753.0}, {"date": "2023-12-04", "close": 0.2, "volume": 60928.0}, {"date": "2023-12-05", "close": 0.185, "volume": 74882.0}, {"date": "2023-12-06", "close": 0.2, "volume": 44523.0}, {"date": "2023-12-08", "close": 0.185, "volume": 2600.0}, {"date": "2023-12-11", "close": 0.18, "volume": 141751.0}, {"date": "2023-12-13", "close": 0.165, "volume": 15000.0}, {"date": "2023-12-14", "close": 0.155, "volume": 161137.0}, {"date": "2023-12-15", "close": 0.155, "volume": 9900.0}, {"date": "2023-12-18", "close": 0.135, "volume": 156943.0}, {"date": "2023-12-19", "close": 0.16, "volume": 492488.0}, {"date": "2023-12-20", "close": 0.145, "volume": 49740.0}, {"date": "2023-12-21", "close": 0.16, "volume": 16503.0}, {"date": "2023-12-22", "close": 0.15, "volume": 75585.0}, {"date": "2023-12-27", "close": 0.145, "volume": 4.0}, {"date": "2023-12-28", "close": 0.14, "volume": 3500.0}, {"date": "2023-12-29", "close": 0.14, "volume": 2008.0}, {"date": "2024-01-02", "close": 0.14, "volume": 24429.0}, {"date": "2024-01-03", "close": 0.135, "volume": 1005.0}, {"date": "2024-01-04", "close": 0.14, "volume": 3575.0}, {"date": "2024-01-05", "close": 0.14, "volume": 11.0}, {"date": "2024-01-09", "close": 0.125, "volume": 119217.0}, {"date": "2024-01-10", "close": 0.13, "volume": 5341.0}, {"date": "2024-01-11", "close": 0.13, "volume": 25281.0}, {"date": "2024-01-12", "close": 0.14, "volume": 26458.0}, {"date": "2024-01-15", "close": 0.14, "volume": 37.0}, {"date": "2024-01-16", "close": 0.14, "volume": 17200.0}, {"date": "2024-01-17", "close": 0.125, "volume": 35295.0}, {"date": "2024-01-18", "close": 0.13, "volume": 4315.0}, {"date": "2024-01-19", "close": 0.14, "volume": 8500.0}, {"date": "2024-01-22", "close": 0.13, "volume": 110.0}, {"date": "2024-01-23", "close": 0.125, "volume": 80921.0}, {"date": "2024-01-29", "close": 0.105, "volume": 21394.0}, {"date": "2024-01-30", "close": 0.1, "volume": 220232.0}, {"date": "2024-01-31", "close": 0.1, "volume": 12000.0}, {"date": "2024-02-02", "close": 0.1, "volume": 3000.0}, {"date": "2024-02-05", "close": 0.095, "volume": 201467.0}, {"date": "2024-02-06", "close": 0.092, "volume": 130668.0}, {"date": "2024-02-07", "close": 0.0855, "volume": 10000.0}, {"date": "2024-02-08", "close": 0.091, "volume": 18010.0}, {"date": "2024-02-09", "close": 0.091, "volume": 59408.0}, {"date": "2024-02-12", "close": 0.091, "volume": 5515.0}, {"date": "2024-02-16", "close": 0.087, "volume": 40831.0}, {"date": "2024-02-19", "close": 0.091, "volume": 11506.0}, {"date": "2024-02-21", "close": 0.088, "volume": 26000.0}, {"date": "2024-02-28", "close": 0.087, "volume": 489917.0}, {"date": "2024-02-29", "close": 0.081, "volume": 12655.0}, {"date": "2024-03-01", "close": 0.08, "volume": 52702.0}, {"date": "2024-03-04", "close": 0.08, "volume": 6729.0}, {"date": "2024-03-11", "close": 0.08, "volume": 12584.0}, {"date": "2024-03-15", "close": 0.084, "volume": 25500.0}, {"date": "2024-03-18", "close": 0.086, "volume": 5000.0}, {"date": "2024-03-25", "close": 0.077, "volume": 14000.0}, {"date": "2024-03-26", "close": 0.079, "volume": 13139.0}, {"date": "2024-03-27", "close": 0.075, "volume": 3333.0}, {"date": "2024-03-28", "close": 0.069, "volume": 152234.0}, {"date": "2024-04-05", "close": 0.07, "volume": 68531.0}, {"date": "2024-04-08", "close": 0.07, "volume": 55000.0}, {"date": "2024-04-09", "close": 0.07, "volume": 53397.0}, {"date": "2024-04-11", "close": 0.07, "volume": 186512.0}, {"date": "2024-04-12", "close": 0.071, "volume": 10000.0}, {"date": "2024-04-18", "close": 0.07, "volume": 7171.0}, {"date": "2024-04-19", "close": 0.071, "volume": 15000.0}, {"date": "2024-04-22", "close": 0.065, "volume": 61327.0}, {"date": "2024-04-24", "close": 0.065, "volume": 17883.0}, {"date": "2024-04-30", "close": 0.075, "volume": 97218.0}, {"date": "2024-05-06", "close": 0.064, "volume": 23298.0}, {"date": "2024-05-08", "close": 0.067, "volume": 11576.0}, {"date": "2024-05-09", "close": 0.063, "volume": 6500.0}, {"date": "2024-05-10", "close": 0.065, "volume": 29384.0}, {"date": "2024-05-13", "close": 0.07, "volume": 32886.0}, {"date": "2024-05-14", "close": 0.08, "volume": 148346.0}, {"date": "2024-05-21", "close": 0.07, "volume": 89187.0}, {"date": "2024-05-22", "close": 0.07, "volume": 9274.0}, {"date": "2024-05-24", "close": 0.07, "volume": 8851.0}, {"date": "2024-05-28", "close": 0.075, "volume": 6239.0}, {"date": "2024-05-29", "close": 0.073, "volume": 190661.0}, {"date": "2024-05-30", "close": 0.065, "volume": 196804.0}, {"date": "2024-05-31", "close": 0.065, "volume": 59462.0}, {"date": "2024-06-03", "close": 0.063, "volume": 280.0}, {"date": "2024-06-04", "close": 0.06, "volume": 93100.0}, {"date": "2024-06-06", "close": 0.06, "volume": 17476.0}, {"date": "2024-06-07", "close": 0.06, "volume": 30977.0}, {"date": "2024-06-11", "close": 0.061, "volume": 207981.0}, {"date": "2024-06-12", "close": 0.056, "volume": 34906.0}, {"date": "2024-06-13", "close": 0.061, "volume": 4942.0}, {"date": "2024-06-18", "close": 0.054, "volume": 15058.0}, {"date": "2024-06-19", "close": 0.058, "volume": 20017.0}, {"date": "2024-06-20", "close": 0.054, "volume": 77534.0}, {"date": "2024-06-21", "close": 0.051, "volume": 20000.0}, {"date": "2024-06-24", "close": 0.045, "volume": 56410.0}, {"date": "2024-06-25", "close": 0.045, "volume": 22496.0}, {"date": "2024-06-26", "close": 0.046, "volume": 64986.0}, {"date": "2024-06-27", "close": 0.05, "volume": 62000.0}, {"date": "2024-06-28", "close": 0.052, "volume": 388614.0}, {"date": "2024-07-01", "close": 0.051, "volume": 114471.0}, {"date": "2024-07-02", "close": 0.051, "volume": 30000.0}, {"date": "2024-07-12", "close": 0.052, "volume": 15000.0}, {"date": "2024-07-15", "close": 0.052, "volume": 1495.0}, {"date": "2024-07-16", "close": 0.059, "volume": 1500.0}, {"date": "2024-07-17", "close": 0.067, "volume": 3333.0}, {"date": "2024-07-18", "close": 0.075, "volume": 30000.0}, {"date": "2024-07-19", "close": 0.082, "volume": 14801.0}, {"date": "2024-07-26", "close": 0.084, "volume": 19800.0}, {"date": "2024-07-30", "close": 0.071, "volume": 65812.0}, {"date": "2024-07-31", "close": 0.073, "volume": 40000.0}, {"date": "2024-08-13", "close": 0.079, "volume": 327058.0}, {"date": "2024-08-15", "close": 0.08, "volume": 1400.0}, {"date": "2024-08-23", "close": 0.079, "volume": 8227.0}, {"date": "2024-08-26", "close": 0.081, "volume": 25050.0}, {"date": "2024-09-11", "close": 0.085, "volume": 20053.0}, {"date": "2024-09-19", "close": 0.085, "volume": 20000.0}, {"date": "2024-09-20", "close": 0.085, "volume": 20000.0}, {"date": "2024-09-25", "close": 0.085, "volume": 20000.0}, {"date": "2024-09-27", "close": 0.084, "volume": 60000.0}, {"date": "2024-10-07", "close": 0.085, "volume": 48806.0}, {"date": "2024-10-08", "close": 0.08, "volume": 14297.0}, {"date": "2024-10-10", "close": 0.081, "volume": 200.0}, {"date": "2024-10-11", "close": 0.081, "volume": 70.0}, {"date": "2024-10-14", "close": 0.081, "volume": 14930.0}, {"date": "2024-10-17", "close": 0.086, "volume": 464.0}, {"date": "2024-10-23", "close": 0.073, "volume": 203000.0}, {"date": "2024-10-24", "close": 0.073, "volume": 3323.0}, {"date": "2024-10-28", "close": 0.073, "volume": 24685.0}, {"date": "2024-10-30", "close": 0.073, "volume": 5681.0}, {"date": "2024-11-05", "close": 0.073, "volume": 68.0}, {"date": "2024-11-06", "close": 0.073, "volume": 20000.0}, {"date": "2024-11-07", "close": 0.073, "volume": 1600.0}, {"date": "2024-11-08", "close": 0.075, "volume": 13463.0}, {"date": "2024-11-11", "close": 0.075, "volume": 17705.0}, {"date": "2024-11-12", "close": 0.073, "volume": 57962.0}, {"date": "2024-11-20", "close": 0.073, "volume": 95673.0}, {"date": "2024-12-03", "close": 0.07, "volume": 15000.0}, {"date": "2024-12-04", "close": 0.065, "volume": 70000.0}, {"date": "2024-12-06", "close": 0.06, "volume": 164876.0}, {"date": "2024-12-10", "close": 0.06, "volume": 33443.0}, {"date": "2024-12-11", "close": 0.06, "volume": 93919.0}, {"date": "2024-12-12", "close": 0.06, "volume": 3096.0}, {"date": "2024-12-13", "close": 0.06, "volume": 1.0}, {"date": "2024-12-18", "close": 0.06, "volume": 16119.0}, {"date": "2024-12-19", "close": 0.06, "volume": 51250.0}, {"date": "2024-12-20", "close": 0.1, "volume": 468948.0}, {"date": "2024-12-23", "close": 0.135, "volume": 1185328.0}, {"date": "2024-12-24", "close": 0.12, "volume": 72981.0}, {"date": "2024-12-27", "close": 0.14, "volume": 76244.0}, {"date": "2024-12-30", "close": 0.14, "volume": 54228.0}, {"date": "2024-12-31", "close": 0.14, "volume": 40000.0}, {"date": "2025-01-02", "close": 0.12, "volume": 287587.0}, {"date": "2025-01-03", "close": 0.12, "volume": 64602.0}, {"date": "2025-01-06", "close": 0.115, "volume": 25129.0}, {"date": "2025-01-07", "close": 0.11, "volume": 20586.0}, {"date": "2025-01-08", "close": 0.12, "volume": 80393.0}, {"date": "2025-01-09", "close": 0.11, "volume": 1451.0}, {"date": "2025-01-10", "close": 0.12, "volume": 30000.0}, {"date": "2025-01-13", "close": 0.12, "volume": 9.0}, {"date": "2025-01-14", "close": 0.1, "volume": 3632.0}, {"date": "2025-01-15", "close": 0.115, "volume": 14652.0}, {"date": "2025-01-16", "close": 0.11, "volume": 45500.0}, {"date": "2025-01-17", "close": 0.12, "volume": 24785.0}, {"date": "2025-01-21", "close": 0.12, "volume": 18000.0}, {"date": "2025-01-30", "close": 0.115, "volume": 194989.0}, {"date": "2025-02-03", "close": 0.11, "volume": 140073.0}, {"date": "2025-02-04", "close": 0.1, "volume": 343978.0}, {"date": "2025-02-05", "close": 0.115, "volume": 45000.0}, {"date": "2025-02-06", "close": 0.125, "volume": 125270.0}, {"date": "2025-02-07", "close": 0.12, "volume": 123422.0}, {"date": "2025-02-10", "close": 0.125, "volume": 80000.0}, {"date": "2025-02-11", "close": 0.125, "volume": 168493.0}, {"date": "2025-02-12", "close": 0.125, "volume": 69960.0}, {"date": "2025-02-13", "close": 0.14, "volume": 169324.0}, {"date": "2025-02-14", "close": 0.13, "volume": 157503.0}, {"date": "2025-02-17", "close": 0.13, "volume": 140168.0}, {"date": "2025-02-18", "close": 0.13, "volume": 23022.0}, {"date": "2025-02-19", "close": 0.135, "volume": 161112.0}, {"date": "2025-02-20", "close": 0.125, "volume": 230659.0}, {"date": "2025-02-21", "close": 0.125, "volume": 15678.0}, {"date": "2025-02-24", "close": 0.12, "volume": 89822.0}, {"date": "2025-02-25", "close": 0.13, "volume": 54200.0}, {"date": "2025-02-26", "close": 0.13, "volume": 22170.0}, {"date": "2025-02-27", "close": 0.12, "volume": 30000.0}, {"date": "2025-02-28", "close": 0.12, "volume": 71357.0}, {"date": "2025-03-03", "close": 0.12, "volume": 4000.0}, {"date": "2025-03-04", "close": 0.11, "volume": 50946.0}, {"date": "2025-03-06", "close": 0.12, "volume": 129196.0}, {"date": "2025-03-10", "close": 0.125, "volume": 49078.0}, {"date": "2025-03-11", "close": 0.135, "volume": 93304.0}, {"date": "2025-03-12", "close": 0.125, "volume": 186696.0}, {"date": "2025-03-13", "close": 0.12, "volume": 123682.0}, {"date": "2025-03-14", "close": 0.12, "volume": 238732.0}, {"date": "2025-03-17", "close": 0.105, "volume": 19148.0}, {"date": "2025-03-18", "close": 0.12, "volume": 43888.0}, {"date": "2025-03-19", "close": 0.11, "volume": 85869.0}, {"date": "2025-03-20", "close": 0.11, "volume": 79824.0}, {"date": "2025-03-21", "close": 0.105, "volume": 93473.0}, {"date": "2025-03-24", "close": 0.1, "volume": 96461.0}, {"date": "2025-03-25", "close": 0.12, "volume": 294089.0}, {"date": "2025-03-26", "close": 0.12, "volume": 290135.0}, {"date": "2025-03-27", "close": 0.125, "volume": 246806.0}, {"date": "2025-03-28", "close": 0.15, "volume": 446330.0}, {"date": "2025-03-31", "close": 0.135, "volume": 205606.0}, {"date": "2025-04-01", "close": 0.125, "volume": 269895.0}, {"date": "2025-04-02", "close": 0.115, "volume": 539035.0}, {"date": "2025-04-03", "close": 0.13, "volume": 403542.0}, {"date": "2025-04-04", "close": 0.13, "volume": 33019.0}, {"date": "2025-04-07", "close": 0.1, "volume": 498857.0}, {"date": "2025-04-08", "close": 0.15, "volume": 2905387.0}, {"date": "2025-04-09", "close": 0.18, "volume": 3183286.0}, {"date": "2025-04-10", "close": 0.2, "volume": 1895566.0}, {"date": "2025-04-11", "close": 0.17, "volume": 1827113.0}, {"date": "2025-04-14", "close": 0.18, "volume": 667338.0}, {"date": "2025-04-15", "close": 0.185, "volume": 348564.0}, {"date": "2025-04-16", "close": 0.195, "volume": 182416.0}, {"date": "2025-04-17", "close": 0.21, "volume": 1402434.0}, {"date": "2025-04-22", "close": 0.18, "volume": 1332048.0}, {"date": "2025-04-23", "close": 0.175, "volume": 459922.0}, {"date": "2025-04-24", "close": 0.19, "volume": 694454.0}, {"date": "2025-04-28", "close": 0.195, "volume": 641160.0}, {"date": "2025-04-29", "close": 0.185, "volume": 353253.0}, {"date": "2025-04-30", "close": 0.175, "volume": 338265.0}, {"date": "2025-05-01", "close": 0.155, "volume": 1094995.0}, {"date": "2025-05-02", "close": 0.16, "volume": 333112.0}, {"date": "2025-05-05", "close": 0.155, "volume": 138317.0}, {"date": "2025-05-06", "close": 0.18, "volume": 675576.0}, {"date": "2025-05-07", "close": 0.175, "volume": 254043.0}, {"date": "2025-05-08", "close": 0.175, "volume": 209773.0}, {"date": "2025-05-09", "close": 0.17, "volume": 99568.0}, {"date": "2025-05-12", "close": 0.2, "volume": 1153263.0}, {"date": "2025-05-13", "close": 0.18, "volume": 514873.0}, {"date": "2025-05-14", "close": 0.15, "volume": 1328882.0}, {"date": "2025-05-15", "close": 0.135, "volume": 1000096.0}, {"date": "2025-05-16", "close": 0.14, "volume": 114149.0}, {"date": "2025-05-19", "close": 0.13, "volume": 243558.0}, {"date": "2025-05-20", "close": 0.165, "volume": 564736.0}, {"date": "2025-05-21", "close": 0.15, "volume": 267087.0}, {"date": "2025-05-22", "close": 0.14, "volume": 334722.0}, {"date": "2025-05-23", "close": 0.14, "volume": 66435.0}, {"date": "2025-05-26", "close": 0.125, "volume": 298645.0}, {"date": "2025-05-27", "close": 0.125, "volume": 114128.0}, {"date": "2025-05-28", "close": 0.135, "volume": 49974.0}, {"date": "2025-05-29", "close": 0.135, "volume": 161602.0}, {"date": "2025-05-30", "close": 0.135, "volume": 2644.0}, {"date": "2025-06-02", "close": 0.145, "volume": 157000.0}, {"date": "2025-06-03", "close": 0.15, "volume": 1271303.0}, {"date": "2025-06-04", "close": 0.16, "volume": 213010.0}, {"date": "2025-06-06", "close": 0.145, "volume": 164346.0}, {"date": "2025-06-10", "close": 0.135, "volume": 73765.0}, {"date": "2025-06-11", "close": 0.135, "volume": 305803.0}, {"date": "2025-06-12", "close": 0.14, "volume": 11135.0}, {"date": "2025-06-13", "close": 0.15, "volume": 13372.0}, {"date": "2025-06-16", "close": 0.14, "volume": 294934.0}, {"date": "2025-06-17", "close": 0.135, "volume": 223904.0}, {"date": "2025-06-18", "close": 0.13, "volume": 209443.0}, {"date": "2025-06-19", "close": 0.125, "volume": 355929.0}, {"date": "2025-06-20", "close": 0.1325, "volume": 251580.0}, {"date": "2025-06-23", "close": 0.13, "volume": 299789.0}, {"date": "2025-06-24", "close": 0.13, "volume": 220592.0}, {"date": "2025-06-25", "close": 0.125, "volume": 273331.0}, {"date": "2025-06-26", "close": 0.13, "volume": 23215.0}, {"date": "2025-06-27", "close": 0.135, "volume": 97252.0}, {"date": "2025-06-30", "close": 0.12, "volume": 445467.0}, {"date": "2025-07-01", "close": 0.13, "volume": 181506.0}, {"date": "2025-07-03", "close": 0.135, "volume": 151929.0}, {"date": "2025-07-04", "close": 0.13, "volume": 240635.0}, {"date": "2025-07-07", "close": 0.14, "volume": 92061.0}, {"date": "2025-07-08", "close": 0.135, "volume": 15004.0}, {"date": "2025-07-09", "close": 0.13, "volume": 59783.0}, {"date": "2025-07-10", "close": 0.135, "volume": 14771.0}, {"date": "2025-07-11", "close": 0.13, "volume": 316192.0}, {"date": "2025-07-14", "close": 0.13, "volume": 1174.0}, {"date": "2025-07-15", "close": 0.145, "volume": 241682.0}, {"date": "2025-07-16", "close": 0.14, "volume": 49604.0}, {"date": "2025-07-17", "close": 0.14, "volume": 8302.0}, {"date": "2025-07-18", "close": 0.135, "volume": 107574.0}, {"date": "2025-07-21", "close": 0.14, "volume": 33649.0}, {"date": "2025-07-22", "close": 0.15, "volume": 31622.0}, {"date": "2025-07-23", "close": 0.15, "volume": 45098.0}, {"date": "2025-07-24", "close": 0.14, "volume": 24270.0}, {"date": "2025-07-28", "close": 0.145, "volume": 3665.0}, {"date": "2025-07-29", "close": 0.11, "volume": 1242325.0}, {"date": "2025-07-30", "close": 0.115, "volume": 42655.0}, {"date": "2025-07-31", "close": 0.098, "volume": 277188.0}, {"date": "2025-08-01", "close": 0.099, "volume": 729826.0}, {"date": "2025-08-04", "close": 0.15, "volume": 4479318.0}, {"date": "2025-08-05", "close": 0.16, "volume": 702851.0}, {"date": "2025-08-06", "close": 0.165, "volume": 395227.0}, {"date": "2025-08-07", "close": 0.17, "volume": 446861.0}, {"date": "2025-08-08", "close": 0.16, "volume": 349665.0}, {"date": "2025-08-11", "close": 0.15, "volume": 595731.0}, {"date": "2025-08-12", "close": 0.15, "volume": 53170.0}, {"date": "2025-08-13", "close": 0.155, "volume": 148708.0}, {"date": "2025-08-14", "close": 0.155, "volume": 174133.0}, {"date": "2025-08-15", "close": 0.145, "volume": 21817.0}, {"date": "2025-08-18", "close": 0.15, "volume": 78727.0}, {"date": "2025-08-19", "close": 0.155, "volume": 89968.0}, {"date": "2025-08-20", "close": 0.15, "volume": 37523.0}, {"date": "2025-08-21", "close": 0.145, "volume": 408801.0}, {"date": "2025-08-25", "close": 0.16, "volume": 885937.0}, {"date": "2025-08-26", "close": 0.15, "volume": 193652.0}, {"date": "2025-08-27", "close": 0.155, "volume": 140937.0}, {"date": "2025-08-28", "close": 0.15, "volume": 300086.0}, {"date": "2025-08-29", "close": 0.155, "volume": 429332.0}, {"date": "2025-09-01", "close": 0.17, "volume": 179592.0}, {"date": "2025-09-02", "close": 0.18, "volume": 712846.0}, {"date": "2025-09-03", "close": 0.175, "volume": 407229.0}, {"date": "2025-09-04", "close": 0.16, "volume": 128196.0}, {"date": "2025-09-05", "close": 0.175, "volume": 148617.0}, {"date": "2025-09-08", "close": 0.165, "volume": 346361.0}, {"date": "2025-09-09", "close": 0.16, "volume": 112077.0}, {"date": "2025-09-10", "close": 0.17, "volume": 284016.0}, {"date": "2025-09-11", "close": 0.165, "volume": 72568.0}, {"date": "2025-09-12", "close": 0.155, "volume": 357134.0}, {"date": "2025-09-15", "close": 0.16, "volume": 148815.0}, {"date": "2025-09-16", "close": 0.165, "volume": 80547.0}, {"date": "2025-09-17", "close": 0.165, "volume": 593.0}, {"date": "2025-09-18", "close": 0.16, "volume": 34479.0}, {"date": "2025-09-19", "close": 0.17, "volume": 11866.0}, {"date": "2025-09-22", "close": 0.16, "volume": 200163.0}, {"date": "2025-09-23", "close": 0.17, "volume": 50063.0}, {"date": "2025-09-24", "close": 0.17, "volume": 107305.0}, {"date": "2025-09-25", "close": 0.17, "volume": 68427.0}, {"date": "2025-09-26", "close": 0.165, "volume": 150105.0}, {"date": "2025-09-29", "close": 0.1725, "volume": 201392.0}, {"date": "2025-09-30", "close": 0.175, "volume": 76385.0}, {"date": "2025-10-01", "close": 0.185, "volume": 897861.0}, {"date": "2025-10-02", "close": 0.185, "volume": 68959.0}, {"date": "2025-10-03", "close": 0.19, "volume": 108392.0}, {"date": "2025-10-06", "close": 0.27, "volume": 1788380.0}, {"date": "2025-10-07", "close": 0.24, "volume": 684397.0}, {"date": "2025-10-08", "close": 0.245, "volume": 298059.0}, {"date": "2025-10-09", "close": 0.25, "volume": 518425.0}, {"date": "2025-10-10", "close": 0.25, "volume": 172672.0}, {"date": "2025-10-13", "close": 0.285, "volume": 962269.0}, {"date": "2025-10-14", "close": 0.27, "volume": 346741.0}, {"date": "2025-10-15", "close": 0.26, "volume": 242885.0}, {"date": "2025-10-16", "close": 0.27, "volume": 181230.0}, {"date": "2025-10-17", "close": 0.27, "volume": 66500.0}, {"date": "2025-10-20", "close": 0.26, "volume": 84917.0}, {"date": "2025-10-23", "close": 0.245, "volume": 894049.0}, {"date": "2025-10-24", "close": 0.235, "volume": 644133.0}, {"date": "2025-10-27", "close": 0.235, "volume": 383138.0}, {"date": "2025-10-28", "close": 0.215, "volume": 1603434.0}, {"date": "2025-10-29", "close": 0.21, "volume": 334600.0}, {"date": "2025-10-30", "close": 0.21, "volume": 1191234.0}, {"date": "2025-10-31", "close": 0.2, "volume": 889293.0}, {"date": "2025-11-03", "close": 0.2, "volume": 195083.0}, {"date": "2025-11-04", "close": 0.2, "volume": 71720.0}, {"date": "2025-11-05", "close": 0.18, "volume": 919173.0}, {"date": "2025-11-06", "close": 0.19, "volume": 162429.0}, {"date": "2025-11-07", "close": 0.2, "volume": 128712.0}, {"date": "2025-11-10", "close": 0.195, "volume": 111993.0}, {"date": "2025-11-11", "close": 0.195, "volume": 148402.0}, {"date": "2025-11-12", "close": 0.195, "volume": 401818.0}, {"date": "2025-11-13", "close": 0.165, "volume": 614126.0}, {"date": "2025-11-14", "close": 0.18, "volume": 264954.0}, {"date": "2025-11-17", "close": 0.175, "volume": 81642.0}, {"date": "2025-11-18", "close": 0.155, "volume": 539569.0}, {"date": "2025-11-19", "close": 0.16, "volume": 145723.0}, {"date": "2025-11-20", "close": 0.16, "volume": 6002.0}, {"date": "2025-11-21", "close": 0.145, "volume": 195259.0}, {"date": "2025-11-24", "close": 0.15, "volume": 19070.0}, {"date": "2025-11-25", "close": 0.185, "volume": 1742148.0}, {"date": "2025-11-26", "close": 0.18, "volume": 510514.0}, {"date": "2025-11-27", "close": 0.18, "volume": 489273.0}, {"date": "2025-11-28", "close": 0.175, "volume": 112795.0}, {"date": "2025-12-01", "close": 0.185, "volume": 694098.0}, {"date": "2025-12-02", "close": 0.165, "volume": 551827.0}, {"date": "2025-12-03", "close": 0.165, "volume": 134871.0}, {"date": "2025-12-04", "close": 0.17, "volume": 45661.0}, {"date": "2025-12-05", "close": 0.17, "volume": 155223.0}, {"date": "2025-12-08", "close": 0.175, "volume": 205747.0}, {"date": "2025-12-09", "close": 0.17, "volume": 37142.0}, {"date": "2025-12-10", "close": 0.155, "volume": 690754.0}, {"date": "2025-12-11", "close": 0.165, "volume": 262502.0}, {"date": "2025-12-12", "close": 0.16, "volume": 183950.0}, {"date": "2025-12-15", "close": 0.155, "volume": 148937.0}, {"date": "2025-12-16", "close": 0.155, "volume": 145842.0}, {"date": "2025-12-17", "close": 0.155, "volume": 208000.0}, {"date": "2025-12-18", "close": 0.15, "volume": 1077883.0}, {"date": "2025-12-19", "close": 0.15, "volume": 16553.0}, {"date": "2025-12-22", "close": 0.155, "volume": 274562.0}, {"date": "2025-12-23", "close": 0.15, "volume": 181986.0}, {"date": "2025-12-24", "close": 0.15, "volume": 3995.0}, {"date": "2025-12-29", "close": 0.165, "volume": 698385.0}, {"date": "2025-12-30", "close": 0.17, "volume": 54809.0}, {"date": "2025-12-31", "close": 0.165, "volume": 76603.0}, {"date": "2026-01-02", "close": 0.155, "volume": 138417.0}, {"date": "2026-01-05", "close": 0.155, "volume": 380091.0}, {"date": "2026-01-06", "close": 0.155, "volume": 14159.0}, {"date": "2026-01-07", "close": 0.15, "volume": 257270.0}, {"date": "2026-01-08", "close": 0.16, "volume": 306343.0}, {"date": "2026-01-09", "close": 0.15, "volume": 266483.0}, {"date": "2026-01-12", "close": 0.16, "volume": 288798.0}, {"date": "2026-01-13", "close": 0.16, "volume": 962439.0}, {"date": "2026-01-14", "close": 0.155, "volume": 277657.0}, {"date": "2026-01-15", "close": 0.17, "volume": 791909.0}, {"date": "2026-01-16", "close": 0.175, "volume": 394995.0}, {"date": "2026-01-19", "close": 0.175, "volume": 329783.0}, {"date": "2026-01-20", "close": 0.19, "volume": 845117.0}, {"date": "2026-01-21", "close": 0.185, "volume": 176260.0}, {"date": "2026-01-22", "close": 0.19, "volume": 520830.0}, {"date": "2026-01-23", "close": 0.185, "volume": 276975.0}, {"date": "2026-01-27", "close": 0.2, "volume": 527502.0}, {"date": "2026-01-28", "close": 0.215, "volume": 1152580.0}, {"date": "2026-01-29", "close": 0.21, "volume": 588950.0}, {"date": "2026-01-30", "close": 0.19, "volume": 363470.0}, {"date": "2026-02-02", "close": 0.2, "volume": 583754.0}, {"date": "2026-02-03", "close": 0.195, "volume": 279605.0}, {"date": "2026-02-04", "close": 0.2, "volume": 276011.0}, {"date": "2026-02-05", "close": 0.19, "volume": 1313974.0}, {"date": "2026-02-06", "close": 0.185, "volume": 300642.0}, {"date": "2026-02-09", "close": 0.2, "volume": 75843.0}, {"date": "2026-02-10", "close": 0.195, "volume": 404123.0}, {"date": "2026-02-11", "close": 0.19, "volume": 253158.0}, {"date": "2026-02-12", "close": 0.18, "volume": 262094.0}, {"date": "2026-02-13", "close": 0.17, "volume": 156060.0}, {"date": "2026-02-16", "close": 0.175, "volume": 137822.0}, {"date": "2026-02-17", "close": 0.18, "volume": 64671.0}, {"date": "2026-02-18", "close": 0.185, "volume": 345191.0}, {"date": "2026-02-19", "close": 0.18, "volume": 16246.0}, {"date": "2026-02-23", "close": 0.17, "volume": 15577.0}, {"date": "2026-02-24", "close": 0.175, "volume": 135863.0}, {"date": "2026-02-25", "close": 0.17, "volume": 105181.0}, {"date": "2026-02-26", "close": 0.175, "volume": 19864.0}, {"date": "2026-02-27", "close": 0.17, "volume": 259203.0}, {"date": "2026-03-02", "close": 0.17, "volume": 266704.0}, {"date": "2026-03-03", "close": 0.165, "volume": 237351.0}, {"date": "2026-03-04", "close": 0.155, "volume": 471666.0}, {"date": "2026-03-05", "close": 0.16, "volume": 45733.0}, {"date": "2026-03-06", "close": 0.17, "volume": 307130.0}, {"date": "2026-03-09", "close": 0.165, "volume": 272091.0}, {"date": "2026-03-10", "close": 0.16, "volume": 187675.0}, {"date": "2026-03-11", "close": 0.155, "volume": 5740.0}, {"date": "2026-03-12", "close": 0.155, "volume": 10482.0}, {"date": "2026-03-13", "close": 0.15, "volume": 136046.0}, {"date": "2026-03-16", "close": 0.15, "volume": 35158.0}, {"date": "2026-03-17", "close": 0.15, "volume": 5000.0}, {"date": "2026-03-18", "close": 0.155, "volume": 259006.0}, {"date": "2026-03-19", "close": 0.15, "volume": 142880.0}, {"date": "2026-03-20", "close": 0.15, "volume": 74741.0}, {"date": "2026-03-23", "close": 0.14, "volume": 469846.0}, {"date": "2026-03-24", "close": 0.14, "volume": 184816.0}, {"date": "2026-03-25", "close": 0.15, "volume": 202430.0}, {"date": "2026-03-26", "close": 0.15, "volume": 54569.0}, {"date": "2026-03-27", "close": 0.14, "volume": 59845.0}, {"date": "2026-03-30", "close": 0.145, "volume": 93325.0}, {"date": "2026-03-31", "close": 0.14, "volume": 152404.0}, {"date": "2026-04-01", "close": 0.145, "volume": 62512.0}, {"date": "2026-04-07", "close": 0.15, "volume": 183217.0}, {"date": "2026-04-08", "close": 0.16, "volume": 102763.0}, {"date": "2026-04-09", "close": 0.16, "volume": 21838.0}, {"date": "2026-04-10", "close": 0.15, "volume": 162157.0}, {"date": "2026-04-13", "close": 0.15, "volume": 86945.0}, {"date": "2026-04-14", "close": 0.15, "volume": 290126.0}, {"date": "2026-04-15", "close": 0.145, "volume": 58441.0}, {"date": "2026-04-16", "close": 0.14, "volume": 68063.0}, {"date": "2026-04-17", "close": 0.145, "volume": 20662.0}, {"date": "2026-04-20", "close": 0.165, "volume": 369249.0}, {"date": "2026-04-21", "close": 0.14, "volume": 202313.0}, {"date": "2026-04-22", "close": 0.145, "volume": 43342.0}, {"date": "2026-04-23", "close": 0.15, "volume": 39026.0}, {"date": "2026-04-24", "close": 0.15, "volume": 13643.0}, {"date": "2026-04-27", "close": 0.155, "volume": 90822.0}, {"date": "2026-04-28", "close": 0.15, "volume": 138413.0}, {"date": "2026-04-29", "close": 0.145, "volume": 11590.0}, {"date": "2026-04-30", "close": 0.145, "volume": 25784.0}, {"date": "2026-05-01", "close": 0.145, "volume": 11858.0}, {"date": "2026-05-04", "close": 0.14, "volume": 164615.0}, {"date": "2026-05-05", "close": 0.145, "volume": 246509.0}, {"date": "2026-05-06", "close": 0.145, "volume": 393955.0}, {"date": "2026-05-07", "close": 0.14, "volume": 272137.0}, {"date": "2026-05-08", "close": 0.14, "volume": 8050.0}, {"date": "2026-05-11", "close": 0.135, "volume": 614719.0}, {"date": "2026-05-12", "close": 0.1375, "volume": 197173.0}, {"date": "2026-05-13", "close": 0.1375, "volume": 1371.0}, {"date": "2026-05-14", "close": 0.14, "volume": 71529.0}, {"date": "2026-05-15", "close": 0.1375, "volume": 193342.0}, {"date": "2026-05-18", "close": 0.135, "volume": 105217.0}, {"date": "2026-05-19", "close": 0.18, "volume": 3198601.0}, {"date": "2026-05-20", "close": 0.17, "volume": 470326.0}, {"date": "2026-05-21", "close": 0.16, "volume": 416210.0}, {"date": "2026-05-22", "close": 0.17, "volume": 451908.0}, {"date": "2026-05-25", "close": 0.17, "volume": 206135.0}, {"date": "2026-05-26", "close": 0.17, "volume": 315165.0}, {"date": "2026-05-27", "close": 0.175, "volume": 361047.0}, {"date": "2026-05-28", "close": 0.175, "volume": 367795.0}, {"date": "2026-05-29", "close": 0.18, "volume": 319936.0}, {"date": "2026-06-01", "close": 0.2, "volume": 935787.0}, {"date": "2026-06-02", "close": 0.19, "volume": 739297.0}, {"date": "2026-06-03", "close": 0.19, "volume": 1099.0}, {"date": "2026-06-04", "close": 0.195, "volume": 82000.0}, {"date": "2026-06-05", "close": 0.195, "volume": 19707.0}, {"date": "2026-06-09", "close": 0.2, "volume": 60720.0}, {"date": "2026-06-10", "close": 0.19, "volume": 332410.0}, {"date": "2026-06-11", "close": 0.21, "volume": 1395360.0}, {"date": "2026-06-12", "close": 0.215, "volume": 752463.0}, {"date": "2026-06-15", "close": 0.2, "volume": 186616.0}, {"date": "2026-06-16", "close": 0.21, "volume": 77940.0}, {"date": "2026-06-17", "close": 0.22, "volume": 467101.0}, {"date": "2026-06-18", "close": 0.205, "volume": 86483.0}, {"date": "2026-06-19", "close": 0.19, "volume": 259039.0}, {"date": "2026-06-22", "close": 0.185, "volume": 142896.0}, {"date": "2026-06-23", "close": 0.21, "volume": 1299183.0}, {"date": "2026-06-24", "close": 0.205, "volume": 274145.0}, {"date": "2026-06-25", "close": 0.19, "volume": 165868.0}, {"date": "2026-06-26", "close": 0.18, "volume": 67692.0}, {"date": "2026-06-29", "close": 0.185, "volume": 332492.0}, {"date": "2026-06-30", "close": 0.18, "volume": 70500.0}, {"date": "2026-07-01", "close": 0.1875, "volume": 1272.0}, {"date": "2026-07-02", "close": 0.22, "volume": 395477.0}, {"date": "2026-07-03", "close": 0.215, "volume": 377383.0}, {"date": "2026-07-06", "close": 0.23, "volume": 173925.0}, {"date": "2026-07-07", "close": 0.22, "volume": 266714.0}, {"date": "2026-07-08", "close": 0.21, "volume": 105260.0}, {"date": "2026-07-09", "close": 0.21, "volume": 183725.0}, {"date": "2026-07-13", "close": 0.205, "volume": 516145.0}, {"date": "2026-07-14", "close": 0.2, "volume": 178770.0}, {"date": "2026-07-15", "close": 0.19, "volume": 323329.0}, {"date": "2026-07-16", "close": 0.19, "volume": 157894.0}, {"date": "2026-07-17", "close": 0.175, "volume": 141300.0}, {"date": "2026-07-20", "close": 0.17, "volume": 84047.0}, {"date": "2026-07-21", "close": 0.17, "volume": 5780.0}, {"date": "2026-07-22", "close": 0.18, "volume": 189565.0}, {"date": "2026-07-23", "close": 0.18, "volume": 84136.0}, {"date": "2026-07-24", "close": 0.175, "volume": 243489.0}, {"date": "2026-07-27", "close": 0.17, "volume": 75939.0}, {"date": "2026-07-28", "close": 0.19, "volume": 131385.0}, {"date": "2026-07-29", "close": 0.18, "volume": 81011.0}, {"date": "2026-07-31", "close": 0.185, "volume": 27124.0}, {"date": "2026-08-03", "close": 0.185, "volume": 33468.0}, {"date": "2026-08-04", "close": 0.185, "volume": 100.0}, {"date": "2026-08-05", "close": 0.185, "volume": 68234.0}, {"date": "2026-08-06", "close": 0.185, "volume": 99822.0}, {"date": "2026-08-07", "close": 0.19, "volume": 8552.0}, {"date": "2026-08-10", "close": 0.18, "volume": 135975.0}, {"date": "2026-08-11", "close": 0.17, "volume": 171513.0}, {"date": "2026-08-12", "close": 0.18, "volume": 35823.0}, {"date": "2026-08-13", "close": 0.18, "volume": 1955.0}, {"date": "2026-08-14", "close": 0.185, "volume": 210120.0}, {"date": "2026-08-17", "close": 0.185, "volume": 2653.0}, {"date": "2026-08-18", "close": 0.195, "volume": 149954.0}, {"date": "2026-08-19", "close": 0.195, "volume": 126395.0}, {"date": "2026-08-20", "close": 0.2, "volume": 226995.0}, {"date": "2026-08-21", "close": 0.22, "volume": 574743.0}, {"date": "2026-08-24", "close": 0.23, "volume": 1109459.0}, {"date": "2026-08-25", "close": 0.215, "volume": 164611.0}, {"date": "2026-08-26", "close": 0.21, "volume": 1528233.0}, {"date": "2026-08-27", "close": 0.21, "volume": 780184.0}, {"date": "2026-08-28", "close": 0.24, "volume": 426503.0}, {"date": "2026-08-31", "close": 0.225, "volume": 17107.0}, {"date": "2026-09-01", "close": 0.23, "volume": 346224.0}, {"date": "2026-09-02", "close": 0.22, "volume": 46734.0}, {"date": "2026-09-03", "close": 0.22, "volume": 42298.0}, {"date": "2026-09-04", "close": 0.26, "volume": 870572.0}, {"date": "2026-09-07", "close": 0.29, "volume": 1394493.0}, {"date": "2026-09-08", "close": 0.265, "volume": 945259.0}, {"date": "2026-09-09", "close": 0.255, "volume": 403272.0}, {"date": "2026-09-10", "close": 0.265, "volume": 168016.0}, {"date": "2026-09-11", "close": 0.26, "volume": 50026.0}, {"date": "2026-09-14", "close": 0.24, "volume": 572345.0}, {"date": "2026-09-15", "close": 0.24, "volume": 58355.0}, {"date": "2026-09-16", "close": 0.235, "volume": 103912.0}, {"date": "2026-09-17", "close": 0.22, "volume": 49209.0}, {"date": "2026-09-18", "close": 0.22, "volume": 40634.0}, {"date": "2026-09-21", "close": 0.215, "volume": 155724.0}, {"date": "2026-09-22", "close": 0.22, "volume": 100826.0}, {"date": "2026-09-23", "close": 0.225, "volume": 24500.0}], "refreshing": true}