{"ticker": "M79", "overview": {"name": "Mammoth Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "M79", "has_prices": true, "as_of": "2026-09-07", "last": 0.039, "prev_close": 0.04, "change": -0.0010000000000000009, "change_pct": -0.025000000000000022, "session_volume": 443243.0, "vwap_5": 0.04005848106052181, "vwap_20": 0.04285592478911924, "vwap_60": 0.04099744648558811, "vwap_250": 0.08730335140077092, "high_52w": 0.145, "low_52w": 0.031, "avg_volume_20": 521669.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03141074", "src": "ASX", "ticker": "M79", "cik": "", "company": "Mammoth Minerals Limited", "company_raw": "Mammoth 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 M79", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141074", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65685}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Simon Lawson", "notice_type": "3Y", "direct_shares": 8000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137015-6A1344398", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Expiry of Options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-21", "source_url": "https://www.marketindex.com.au/asx/m79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Lawson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-17", "source_url": "https://www.marketindex.com.au/asx/m79", "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": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/m79", "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": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/m79", "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": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/m79", "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": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/m79", "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": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/m79", "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": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/m79", "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": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/m79", "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": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/m79", "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": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/m79", "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": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/m79", "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": "2025-08-13", "source_url": "https://www.marketindex.com.au/asx/m79", "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": "2025-02-21", "source_url": "https://www.marketindex.com.au/asx/m79", "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": "2025-02-21", "source_url": "https://www.marketindex.com.au/asx/m79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-05", "source_url": "https://www.marketindex.com.au/asx/m79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/m79", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/m79", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/m79", "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": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/m79", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-27", "source_url": "https://www.marketindex.com.au/asx/m79", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-26", "source_url": "https://www.marketindex.com.au/asx/m79", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/m79", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/m79", "needs_ocr": 0}], "directors": [{"name": "Expiry of Options", "first_seen": "2025-01-21", "last_seen": "2025-01-21", "status": "current", "notices": 1}, {"name": "Simon Lawson", "first_seen": "2024-09-17", "last_seen": "2026-09-18", "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": "2026-10-30", "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/2924-03156346-6A1352925"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155180-6A1352363"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155172-6A1352360"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "Date of AGM and closing date for director nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146500-6A1348441"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141313-6A1346262"}], "performance": {"ticker": "M79", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-04-13", "close": 0.3474435, "volume": 5570402.0}, {"date": "2022-04-14", "close": 0.3855195, "volume": 3313345.0}, {"date": "2022-04-19", "close": 0.3855195, "volume": 1547006.0}, {"date": "2022-04-20", "close": 0.3760005, "volume": 425939.0}, {"date": "2022-04-21", "close": 0.3474435, "volume": 2166303.0}, {"date": "2022-04-22", "close": 0.38076, "volume": 772898.0}, {"date": "2022-04-26", "close": 0.3569625, "volume": 851630.0}, {"date": "2022-04-27", "close": 0.352203, "volume": 484446.0}, {"date": "2022-04-28", "close": 0.3569625, "volume": 902771.0}, {"date": "2022-04-29", "close": 0.3855195, "volume": 1427082.0}, {"date": "2022-05-02", "close": 0.390279, "volume": 2216182.0}, {"date": "2022-05-03", "close": 0.3855195, "volume": 746612.0}, {"date": "2022-05-04", "close": 0.352203, "volume": 1150457.0}, {"date": "2022-05-05", "close": 0.371241, "volume": 487120.0}, {"date": "2022-05-06", "close": 0.352203, "volume": 414955.0}, {"date": "2022-05-09", "close": 0.3474435, "volume": 596376.0}, {"date": "2022-05-10", "close": 0.3188865, "volume": 793365.0}, {"date": "2022-05-11", "close": 0.3284055, "volume": 54239.0}, {"date": "2022-05-12", "close": 0.3188865, "volume": 377647.0}, {"date": "2022-05-13", "close": 0.2998485, "volume": 494779.0}, {"date": "2022-05-16", "close": 0.2903295, "volume": 304631.0}, {"date": "2022-05-17", "close": 0.2998485, "volume": 8404.0}, {"date": "2022-05-18", "close": 0.3093675, "volume": 186833.0}, {"date": "2022-05-19", "close": 0.3093675, "volume": 278880.0}, {"date": "2022-05-20", "close": 0.304608, "volume": 155463.0}, {"date": "2022-05-23", "close": 0.304608, "volume": 172798.0}, {"date": "2022-05-24", "close": 0.3093675, "volume": 38053.0}, {"date": "2022-05-25", "close": 0.323646, "volume": 110431.0}, {"date": "2022-05-26", "close": 0.3284055, "volume": 96531.0}, {"date": "2022-05-27", "close": 0.323646, "volume": 73537.0}, {"date": "2022-05-30", "close": 0.314127, "volume": 87200.0}, {"date": "2022-05-31", "close": 0.314127, "volume": 55421.0}, {"date": "2022-06-01", "close": 0.2903295, "volume": 272057.0}, {"date": "2022-06-02", "close": 0.2903295, "volume": 28125.0}, {"date": "2022-06-03", "close": 0.28557, "volume": 175659.0}, {"date": "2022-06-06", "close": 0.342684, "volume": 982968.0}, {"date": "2022-06-07", "close": 0.3474435, "volume": 492155.0}, {"date": "2022-06-08", "close": 0.342684, "volume": 55247.0}, {"date": "2022-06-09", "close": 0.3284055, "volume": 164669.0}, {"date": "2022-06-10", "close": 0.3284055, "volume": 458621.0}, {"date": "2022-06-14", "close": 0.3093675, "volume": 274391.0}, {"date": "2022-06-15", "close": 0.28557, "volume": 101499.0}, {"date": "2022-06-16", "close": 0.304608, "volume": 165001.0}, {"date": "2022-06-17", "close": 0.2903295, "volume": 621384.0}, {"date": "2022-06-20", "close": 0.2617725, "volume": 143422.0}, {"date": "2022-06-21", "close": 0.276051, "volume": 81980.0}, {"date": "2022-06-22", "close": 0.2712915, "volume": 44133.0}, {"date": "2022-06-23", "close": 0.2427345, "volume": 44479.0}, {"date": "2022-06-24", "close": 0.2617725, "volume": 68644.0}, {"date": "2022-06-27", "close": 0.257013, "volume": 132793.0}, {"date": "2022-06-28", "close": 0.2617725, "volume": 17790.0}, {"date": "2022-06-29", "close": 0.237975, "volume": 46516.0}, {"date": "2022-06-30", "close": 0.2427345, "volume": 204601.0}, {"date": "2022-07-01", "close": 0.237975, "volume": 11384.0}, {"date": "2022-07-04", "close": 0.2332155, "volume": 116536.0}, {"date": "2022-07-05", "close": 0.2332155, "volume": 111303.0}, {"date": "2022-07-06", "close": 0.237975, "volume": 76057.0}, {"date": "2022-07-07", "close": 0.2141775, "volume": 231898.0}, {"date": "2022-07-08", "close": 0.2236965, "volume": 93824.0}, {"date": "2022-07-11", "close": 0.1951395, "volume": 56533.0}, {"date": "2022-07-12", "close": 0.2141775, "volume": 105557.0}, {"date": "2022-07-14", "close": 0.19038, "volume": 43781.0}, {"date": "2022-07-15", "close": 0.19038, "volume": 40900.0}, {"date": "2022-07-18", "close": 0.199899, "volume": 184110.0}, {"date": "2022-07-19", "close": 0.199899, "volume": 3203.0}, {"date": "2022-07-20", "close": 0.209418, "volume": 258711.0}, {"date": "2022-07-21", "close": 0.2236965, "volume": 193270.0}, {"date": "2022-07-22", "close": 0.2236965, "volume": 70243.0}, {"date": "2022-07-25", "close": 0.2427345, "volume": 159090.0}, {"date": "2022-07-27", "close": 0.28557, "volume": 395415.0}, {"date": "2022-07-28", "close": 0.257013, "volume": 572551.0}, {"date": "2022-07-29", "close": 0.247494, "volume": 198643.0}, {"date": "2022-08-01", "close": 0.228456, "volume": 156590.0}, {"date": "2022-08-02", "close": 0.2236965, "volume": 64949.0}, {"date": "2022-08-03", "close": 0.2236965, "volume": 9979.0}, {"date": "2022-08-04", "close": 0.237975, "volume": 69708.0}, {"date": "2022-08-05", "close": 0.2236965, "volume": 393318.0}, {"date": "2022-08-08", "close": 0.2427345, "volume": 410627.0}, {"date": "2022-08-09", "close": 0.237975, "volume": 470754.0}, {"date": "2022-08-10", "close": 0.228456, "volume": 267139.0}, {"date": "2022-08-11", "close": 0.2427345, "volume": 52820.0}, {"date": "2022-08-12", "close": 0.2427345, "volume": 121069.0}, {"date": "2022-08-15", "close": 0.2427345, "volume": 111430.0}, {"date": "2022-08-16", "close": 0.237975, "volume": 83963.0}, {"date": "2022-08-17", "close": 0.228456, "volume": 47001.0}, {"date": "2022-08-18", "close": 0.2427345, "volume": 277120.0}, {"date": "2022-08-19", "close": 0.247494, "volume": 379145.0}, {"date": "2022-08-22", "close": 0.2808105, "volume": 834095.0}, {"date": "2022-08-23", "close": 0.2712915, "volume": 616575.0}, {"date": "2022-08-25", "close": 0.276051, "volume": 72122.0}, {"date": "2022-08-26", "close": 0.266532, "volume": 78790.0}, {"date": "2022-08-30", "close": 0.2427345, "volume": 89500.0}, {"date": "2022-08-31", "close": 0.257013, "volume": 7451.0}, {"date": "2022-09-01", "close": 0.247494, "volume": 49002.0}, {"date": "2022-09-02", "close": 0.247494, "volume": 4517.0}, {"date": "2022-09-05", "close": 0.237975, "volume": 170302.0}, {"date": "2022-09-06", "close": 0.2332155, "volume": 41726.0}, {"date": "2022-09-08", "close": 0.2332155, "volume": 74339.0}, {"date": "2022-09-09", "close": 0.237975, "volume": 78.0}, {"date": "2022-09-12", "close": 0.247494, "volume": 17348.0}, {"date": "2022-09-13", "close": 0.228456, "volume": 104003.0}, {"date": "2022-09-14", "close": 0.228456, "volume": 70491.0}, {"date": "2022-09-15", "close": 0.257013, "volume": 1023624.0}, {"date": "2022-09-16", "close": 0.247494, "volume": 135379.0}, {"date": "2022-09-19", "close": 0.24987375, "volume": 122948.0}, {"date": "2022-09-20", "close": 0.237975, "volume": 60864.0}, {"date": "2022-09-21", "close": 0.237975, "volume": 102748.0}, {"date": "2022-09-23", "close": 0.228456, "volume": 84511.0}, {"date": "2022-09-26", "close": 0.1856205, "volume": 375151.0}, {"date": "2022-09-27", "close": 0.1761015, "volume": 624642.0}, {"date": "2022-09-28", "close": 0.19038, "volume": 200359.0}, {"date": "2022-09-29", "close": 0.19038, "volume": 33509.0}, {"date": "2022-09-30", "close": 0.19038, "volume": 95177.0}, {"date": "2022-10-03", "close": 0.180861, "volume": 14423.0}, {"date": "2022-10-05", "close": 0.1951395, "volume": 34198.0}, {"date": "2022-10-06", "close": 0.199899, "volume": 37862.0}, {"date": "2022-10-10", "close": 0.199899, "volume": 106514.0}, {"date": "2022-10-11", "close": 0.180861, "volume": 135711.0}, {"date": "2022-10-12", "close": 0.180861, "volume": 26037.0}, {"date": "2022-10-13", "close": 0.19038, "volume": 92898.0}, {"date": "2022-10-14", "close": 0.199899, "volume": 21759.0}, {"date": "2022-10-17", "close": 0.19038, "volume": 2326.0}, {"date": "2022-10-18", "close": 0.19038, "volume": 1176.0}, {"date": "2022-10-19", "close": 0.180861, "volume": 93172.0}, {"date": "2022-10-20", "close": 0.180861, "volume": 57840.0}, {"date": "2022-10-21", "close": 0.1856205, "volume": 195097.0}, {"date": "2022-10-24", "close": 0.1761015, "volume": 18526.0}, {"date": "2022-10-25", "close": 0.1856205, "volume": 447772.0}, {"date": "2022-10-26", "close": 0.180861, "volume": 4781.0}, {"date": "2022-10-27", "close": 0.1951395, "volume": 269194.0}, {"date": "2022-10-28", "close": 0.1761015, "volume": 1246606.0}, {"date": "2022-10-31", "close": 0.152304, "volume": 308694.0}, {"date": "2022-11-01", "close": 0.171342, "volume": 107386.0}, {"date": "2022-11-02", "close": 0.1665825, "volume": 23112.0}, {"date": "2022-11-03", "close": 0.161823, "volume": 45201.0}, {"date": "2022-11-04", "close": 0.1570635, "volume": 53106.0}, {"date": "2022-11-07", "close": 0.152304, "volume": 11678.0}, {"date": "2022-11-08", "close": 0.1761015, "volume": 48939.0}, {"date": "2022-11-09", "close": 0.1856205, "volume": 94209.0}, {"date": "2022-11-14", "close": 0.171342, "volume": 62368.0}, {"date": "2022-11-15", "close": 0.161823, "volume": 351548.0}, {"date": "2022-11-16", "close": 0.171342, "volume": 18608.0}, {"date": "2022-11-17", "close": 0.171342, "volume": 85758.0}, {"date": "2022-11-18", "close": 0.161823, "volume": 73388.0}, {"date": "2022-11-21", "close": 0.1570635, "volume": 8657.0}, {"date": "2022-11-22", "close": 0.161823, "volume": 62244.0}, {"date": "2022-11-23", "close": 0.161823, "volume": 610.0}, {"date": "2022-11-28", "close": 0.1761015, "volume": 1512.0}, {"date": "2022-11-29", "close": 0.1570635, "volume": 93716.0}, {"date": "2022-11-30", "close": 0.161823, "volume": 73537.0}, {"date": "2022-12-02", "close": 0.1570635, "volume": 10505.0}, {"date": "2022-12-05", "close": 0.171342, "volume": 98526.0}, {"date": "2022-12-06", "close": 0.1665825, "volume": 57452.0}, {"date": "2022-12-07", "close": 0.152304, "volume": 74375.0}, {"date": "2022-12-08", "close": 0.152304, "volume": 4489.0}, {"date": "2022-12-09", "close": 0.152304, "volume": 11990.0}, {"date": "2022-12-12", "close": 0.1475445, "volume": 10230.0}, {"date": "2022-12-13", "close": 0.142785, "volume": 153700.0}, {"date": "2022-12-16", "close": 0.1380255, "volume": 5207.0}, {"date": "2022-12-19", "close": 0.1570635, "volume": 43626.0}, {"date": "2022-12-20", "close": 0.142785, "volume": 17642.0}, {"date": "2022-12-23", "close": 0.1380255, "volume": 1891.0}, {"date": "2022-12-28", "close": 0.1380255, "volume": 79020.0}, {"date": "2022-12-29", "close": 0.142785, "volume": 210.0}, {"date": "2022-12-30", "close": 0.152304, "volume": 56101.0}, {"date": "2023-01-05", "close": 0.142785, "volume": 4281.0}, {"date": "2023-01-06", "close": 0.1285065, "volume": 4509.0}, {"date": "2023-01-09", "close": 0.1570635, "volume": 37212.0}, {"date": "2023-01-12", "close": 0.1380255, "volume": 36903.0}, {"date": "2023-01-17", "close": 0.133266, "volume": 82458.0}, {"date": "2023-01-18", "close": 0.1380255, "volume": 45778.0}, {"date": "2023-01-24", "close": 0.133266, "volume": 121276.0}, {"date": "2023-01-25", "close": 0.1189875, "volume": 100897.0}, {"date": "2023-01-27", "close": 0.142785, "volume": 68907.0}, {"date": "2023-01-30", "close": 0.13564575, "volume": 25213.0}, {"date": "2023-02-01", "close": 0.133266, "volume": 16041.0}, {"date": "2023-02-02", "close": 0.133266, "volume": 21231.0}, {"date": "2023-02-03", "close": 0.133266, "volume": 5387.0}, {"date": "2023-02-06", "close": 0.133266, "volume": 12495.0}, {"date": "2023-02-07", "close": 0.1380255, "volume": 205507.0}, {"date": "2023-02-08", "close": 0.133266, "volume": 5.0}, {"date": "2023-02-10", "close": 0.123747, "volume": 58845.0}, {"date": "2023-02-13", "close": 0.123747, "volume": 5934.0}, {"date": "2023-02-14", "close": 0.133266, "volume": 58989.0}, {"date": "2023-02-16", "close": 0.1380255, "volume": 175635.0}, {"date": "2023-02-17", "close": 0.133266, "volume": 4498.0}, {"date": "2023-02-22", "close": 0.123747, "volume": 5387.0}, {"date": "2023-02-23", "close": 0.152304, "volume": 313037.0}, {"date": "2023-02-24", "close": 0.1380255, "volume": 47256.0}, {"date": "2023-02-27", "close": 0.142785, "volume": 73788.0}, {"date": "2023-02-28", "close": 0.1380255, "volume": 105053.0}, {"date": "2023-03-01", "close": 0.1380255, "volume": 13917.0}, {"date": "2023-03-03", "close": 0.133266, "volume": 53479.0}, {"date": "2023-03-08", "close": 0.1285065, "volume": 266062.0}, {"date": "2023-03-09", "close": 0.1285065, "volume": 5387.0}, {"date": "2023-03-10", "close": 0.1189875, "volume": 104153.0}, {"date": "2023-03-13", "close": 0.114228, "volume": 120680.0}, {"date": "2023-03-15", "close": 0.114228, "volume": 18910.0}, {"date": "2023-03-16", "close": 0.1189875, "volume": 111517.0}, {"date": "2023-03-17", "close": 0.123747, "volume": 49857.0}, {"date": "2023-03-20", "close": 0.0999495, "volume": 19705.0}, {"date": "2023-03-21", "close": 0.0913824, "volume": 98263.0}, {"date": "2023-03-22", "close": 0.09519, "volume": 3816.0}, {"date": "2023-03-23", "close": 0.0904305, "volume": 162782.0}, {"date": "2023-03-24", "close": 0.09519, "volume": 108370.0}, {"date": "2023-03-27", "close": 0.0999495, "volume": 59494.0}, {"date": "2023-03-28", "close": 0.09519, "volume": 8404.0}, {"date": "2023-03-29", "close": 0.09519, "volume": 33284.0}, {"date": "2023-03-30", "close": 0.09519, "volume": 5358.0}, {"date": "2023-03-31", "close": 0.0999495, "volume": 105053.0}, {"date": "2023-04-03", "close": 0.114228, "volume": 551812.0}, {"date": "2023-04-04", "close": 0.114228, "volume": 43771.0}, {"date": "2023-04-05", "close": 0.09519, "volume": 70911.0}, {"date": "2023-04-11", "close": 0.09519, "volume": 5100.0}, {"date": "2023-04-12", "close": 0.0923343, "volume": 744.0}, {"date": "2023-04-14", "close": 0.09519, "volume": 131281.0}, {"date": "2023-04-17", "close": 0.09519, "volume": 10594.0}, {"date": "2023-04-18", "close": 0.09519, "volume": 139700.0}, {"date": "2023-04-19", "close": 0.0942381, "volume": 95825.0}, {"date": "2023-04-20", "close": 0.09519, "volume": 62446.0}, {"date": "2023-04-24", "close": 0.0999495, "volume": 169668.0}, {"date": "2023-04-26", "close": 0.09519, "volume": 10505.0}, {"date": "2023-05-01", "close": 0.09519, "volume": 13966.0}, {"date": "2023-05-02", "close": 0.0913824, "volume": 83368.0}, {"date": "2023-05-03", "close": 0.09519, "volume": 116816.0}, {"date": "2023-05-04", "close": 0.09519, "volume": 17364.0}, {"date": "2023-05-05", "close": 0.085671, "volume": 27655.0}, {"date": "2023-05-08", "close": 0.08900265, "volume": 1285.0}, {"date": "2023-05-09", "close": 0.0790077, "volume": 217749.0}, {"date": "2023-05-11", "close": 0.0771039, "volume": 41375.0}, {"date": "2023-05-12", "close": 0.0771039, "volume": 71291.0}, {"date": "2023-05-15", "close": 0.0771039, "volume": 210106.0}, {"date": "2023-05-16", "close": 0.0771039, "volume": 28.0}, {"date": "2023-05-17", "close": 0.0780558, "volume": 51915.0}, {"date": "2023-05-18", "close": 0.0790077, "volume": 88580.0}, {"date": "2023-05-19", "close": 0.0809115, "volume": 36903.0}, {"date": "2023-05-22", "close": 0.0809115, "volume": 48933.0}, {"date": "2023-05-23", "close": 0.0837672, "volume": 138424.0}, {"date": "2023-05-24", "close": 0.09519, "volume": 210152.0}, {"date": "2023-05-25", "close": 0.104709, "volume": 214499.0}, {"date": "2023-05-26", "close": 0.104709, "volume": 43.0}, {"date": "2023-05-29", "close": 0.0885267, "volume": 9883.0}, {"date": "2023-05-31", "close": 0.085671, "volume": 105354.0}, {"date": "2023-06-01", "close": 0.0847191, "volume": 2694.0}, {"date": "2023-06-02", "close": 0.085671, "volume": 33.0}, {"date": "2023-06-05", "close": 0.1094685, "volume": 54109.0}, {"date": "2023-06-06", "close": 0.114228, "volume": 124412.0}, {"date": "2023-06-07", "close": 0.114228, "volume": 92848.0}, {"date": "2023-06-09", "close": 0.1094685, "volume": 20227.0}, {"date": "2023-06-13", "close": 0.0999495, "volume": 6808.0}, {"date": "2023-06-15", "close": 0.09519, "volume": 211941.0}, {"date": "2023-06-16", "close": 0.0875748, "volume": 118185.0}, {"date": "2023-06-19", "close": 0.114228, "volume": 298112.0}, {"date": "2023-06-20", "close": 0.114228, "volume": 11808.0}, {"date": "2023-06-21", "close": 0.104709, "volume": 53979.0}, {"date": "2023-06-22", "close": 0.114228, "volume": 34970.0}, {"date": "2023-06-23", "close": 0.1094685, "volume": 21011.0}, {"date": "2023-06-26", "close": 0.114228, "volume": 8934.0}, {"date": "2023-06-27", "close": 0.114228, "volume": 160269.0}, {"date": "2023-06-28", "close": 0.104709, "volume": 9087.0}, {"date": "2023-06-29", "close": 0.104709, "volume": 74298.0}, {"date": "2023-06-30", "close": 0.104709, "volume": 22.0}, {"date": "2023-07-05", "close": 0.0999495, "volume": 566676.0}, {"date": "2023-07-06", "close": 0.0999495, "volume": 53763.0}, {"date": "2023-07-07", "close": 0.0999495, "volume": 115406.0}, {"date": "2023-07-10", "close": 0.0875748, "volume": 460903.0}, {"date": "2023-07-11", "close": 0.0847191, "volume": 96984.0}, {"date": "2023-07-13", "close": 0.0847191, "volume": 325961.0}, {"date": "2023-07-14", "close": 0.0847191, "volume": 5739.0}, {"date": "2023-07-17", "close": 0.0875748, "volume": 178241.0}, {"date": "2023-07-18", "close": 0.0866229, "volume": 12176.0}, {"date": "2023-07-20", "close": 0.0837672, "volume": 191238.0}, {"date": "2023-07-21", "close": 0.0818634, "volume": 101837.0}, {"date": "2023-07-24", "close": 0.0790077, "volume": 288920.0}, {"date": "2023-07-25", "close": 0.0809115, "volume": 52648.0}, {"date": "2023-07-26", "close": 0.0809115, "volume": 199505.0}, {"date": "2023-07-27", "close": 0.0790077, "volume": 73724.0}, {"date": "2023-07-28", "close": 0.0780558, "volume": 130782.0}, {"date": "2023-07-31", "close": 0.0780558, "volume": 46223.0}, {"date": "2023-08-01", "close": 0.0809115, "volume": 58557.0}, {"date": "2023-08-02", "close": 0.0866229, "volume": 157211.0}, {"date": "2023-08-03", "close": 0.0866229, "volume": 206549.0}, {"date": "2023-08-04", "close": 0.085671, "volume": 217730.0}, {"date": "2023-08-07", "close": 0.0885267, "volume": 456936.0}, {"date": "2023-08-08", "close": 0.0913824, "volume": 781770.0}, {"date": "2023-08-09", "close": 0.114228, "volume": 1296229.0}, {"date": "2023-08-10", "close": 0.133266, "volume": 1429058.0}, {"date": "2023-08-11", "close": 0.1285065, "volume": 558334.0}, {"date": "2023-08-14", "close": 0.1189875, "volume": 175731.0}, {"date": "2023-08-15", "close": 0.133266, "volume": 592407.0}, {"date": "2023-08-16", "close": 0.123747, "volume": 121412.0}, {"date": "2023-08-17", "close": 0.1094685, "volume": 607846.0}, {"date": "2023-08-18", "close": 0.142785, "volume": 1426563.0}, {"date": "2023-08-21", "close": 0.1665825, "volume": 793972.0}, {"date": "2023-08-23", "close": 0.123747, "volume": 990896.0}, {"date": "2023-08-24", "close": 0.1475445, "volume": 344457.0}, {"date": "2023-08-25", "close": 0.142785, "volume": 52070.0}, {"date": "2023-08-28", "close": 0.1189875, "volume": 702902.0}, {"date": "2023-08-29", "close": 0.1189875, "volume": 70345.0}, {"date": "2023-08-30", "close": 0.1189875, "volume": 311531.0}, {"date": "2023-08-31", "close": 0.123747, "volume": 52684.0}, {"date": "2023-09-01", "close": 0.1189875, "volume": 26263.0}, {"date": "2023-09-04", "close": 0.114228, "volume": 543298.0}, {"date": "2023-09-05", "close": 0.114228, "volume": 211612.0}, {"date": "2023-09-06", "close": 0.0999495, "volume": 1795524.0}, {"date": "2023-09-07", "close": 0.0999495, "volume": 477007.0}, {"date": "2023-09-08", "close": 0.1094685, "volume": 767745.0}, {"date": "2023-09-11", "close": 0.0999495, "volume": 465557.0}, {"date": "2023-09-12", "close": 0.0999495, "volume": 65483.0}, {"date": "2023-09-13", "close": 0.0999495, "volume": 338080.0}, {"date": "2023-09-14", "close": 0.1094685, "volume": 109828.0}, {"date": "2023-09-15", "close": 0.0999495, "volume": 239681.0}, {"date": "2023-09-18", "close": 0.104709, "volume": 13430.0}, {"date": "2023-09-19", "close": 0.0999495, "volume": 157580.0}, {"date": "2023-09-20", "close": 0.0999495, "volume": 936749.0}, {"date": "2023-09-22", "close": 0.0999495, "volume": 254228.0}, {"date": "2023-09-25", "close": 0.0999495, "volume": 526655.0}, {"date": "2023-09-26", "close": 0.104709, "volume": 84668.0}, {"date": "2023-09-27", "close": 0.09519, "volume": 227844.0}, {"date": "2023-09-28", "close": 0.0942381, "volume": 142227.0}, {"date": "2023-09-29", "close": 0.0942381, "volume": 166429.0}, {"date": "2023-10-02", "close": 0.09519, "volume": 196901.0}, {"date": "2023-10-03", "close": 0.0942381, "volume": 52527.0}, {"date": "2023-10-04", "close": 0.09519, "volume": 47355.0}, {"date": "2023-10-05", "close": 0.09519, "volume": 105053.0}, {"date": "2023-10-06", "close": 0.0904305, "volume": 463197.0}, {"date": "2023-10-09", "close": 0.09519, "volume": 693610.0}, {"date": "2023-10-10", "close": 0.09519, "volume": 30083.0}, {"date": "2023-10-11", "close": 0.0932862, "volume": 369683.0}, {"date": "2023-10-12", "close": 0.0923343, "volume": 776430.0}, {"date": "2023-10-13", "close": 0.0923343, "volume": 48203.0}, {"date": "2023-10-16", "close": 0.0866229, "volume": 262633.0}, {"date": "2023-10-17", "close": 0.0894786, "volume": 57885.0}, {"date": "2023-10-18", "close": 0.085671, "volume": 267804.0}, {"date": "2023-10-19", "close": 0.0866229, "volume": 187534.0}, {"date": "2023-10-20", "close": 0.0875748, "volume": 67379.0}, {"date": "2023-10-23", "close": 0.09519, "volume": 383654.0}, {"date": "2023-10-24", "close": 0.09519, "volume": 159138.0}, {"date": "2023-10-25", "close": 0.0999495, "volume": 461579.0}, {"date": "2023-10-26", "close": 0.0999495, "volume": 242147.0}, {"date": "2023-10-27", "close": 0.0999495, "volume": 101519.0}, {"date": "2023-10-30", "close": 0.0999495, "volume": 99.0}, {"date": "2023-10-31", "close": 0.104709, "volume": 45254.0}, {"date": "2023-11-01", "close": 0.09519, "volume": 107919.0}, {"date": "2023-11-02", "close": 0.0999495, "volume": 226398.0}, {"date": "2023-11-03", "close": 0.0999495, "volume": 95994.0}, {"date": "2023-11-07", "close": 0.0999495, "volume": 21002.0}, {"date": "2023-11-08", "close": 0.09519, "volume": 192054.0}, {"date": "2023-11-09", "close": 0.09519, "volume": 125433.0}, {"date": "2023-11-10", "close": 0.0942381, "volume": 80255.0}, {"date": "2023-11-14", "close": 0.09519, "volume": 2180691.0}, {"date": "2023-11-15", "close": 0.0999495, "volume": 165678.0}, {"date": "2023-11-17", "close": 0.0942381, "volume": 52931.0}, {"date": "2023-11-20", "close": 0.09519, "volume": 47959.0}, {"date": "2023-11-21", "close": 0.0894786, "volume": 260795.0}, {"date": "2023-11-22", "close": 0.0904305, "volume": 26778.0}, {"date": "2023-11-23", "close": 0.085671, "volume": 457062.0}, {"date": "2023-11-24", "close": 0.085671, "volume": 68705.0}, {"date": "2023-11-27", "close": 0.085671, "volume": 8946.0}, {"date": "2023-11-28", "close": 0.085671, "volume": 33.0}, {"date": "2023-11-30", "close": 0.0799596, "volume": 63032.0}, {"date": "2023-12-01", "close": 0.0799596, "volume": 9573.0}, {"date": "2023-12-04", "close": 0.0799596, "volume": 22058.0}, {"date": "2023-12-05", "close": 0.0809115, "volume": 201384.0}, {"date": "2023-12-08", "close": 0.085671, "volume": 420397.0}, {"date": "2023-12-11", "close": 0.085671, "volume": 30928.0}, {"date": "2023-12-12", "close": 0.0780558, "volume": 73537.0}, {"date": "2023-12-13", "close": 0.0780558, "volume": 236100.0}, {"date": "2023-12-14", "close": 0.0818634, "volume": 74651.0}, {"date": "2023-12-15", "close": 0.0780558, "volume": 90148.0}, {"date": "2023-12-18", "close": 0.076152, "volume": 62292.0}, {"date": "2023-12-19", "close": 0.0732963, "volume": 202777.0}, {"date": "2023-12-20", "close": 0.0713925, "volume": 150739.0}, {"date": "2023-12-21", "close": 0.0713925, "volume": 46937.0}, {"date": "2023-12-27", "close": 0.0675849, "volume": 90168.0}, {"date": "2023-12-28", "close": 0.0694887, "volume": 34747.0}, {"date": "2023-12-29", "close": 0.0732963, "volume": 30595.0}, {"date": "2024-01-02", "close": 0.0732963, "volume": 902.0}, {"date": "2024-01-03", "close": 0.0732963, "volume": 22760.0}, {"date": "2024-01-04", "close": 0.0675849, "volume": 13459.0}, {"date": "2024-01-05", "close": 0.0713925, "volume": 26577.0}, {"date": "2024-01-09", "close": 0.0675849, "volume": 241406.0}, {"date": "2024-01-10", "close": 0.066633, "volume": 153377.0}, {"date": "2024-01-11", "close": 0.066633, "volume": 7667.0}, {"date": "2024-01-12", "close": 0.066633, "volume": 136290.0}, {"date": "2024-01-15", "close": 0.0609216, "volume": 94238.0}, {"date": "2024-01-17", "close": 0.0609216, "volume": 29320.0}, {"date": "2024-01-19", "close": 0.0628254, "volume": 4476.0}, {"date": "2024-01-22", "close": 0.0580659, "volume": 397353.0}, {"date": "2024-01-23", "close": 0.057114, "volume": 274631.0}, {"date": "2024-01-24", "close": 0.057114, "volume": 6.0}, {"date": "2024-01-25", "close": 0.057114, "volume": 52485.0}, {"date": "2024-01-30", "close": 0.0561621, "volume": 183.0}, {"date": "2024-02-01", "close": 0.0561621, "volume": 11764.0}, {"date": "2024-02-02", "close": 0.0561621, "volume": 210.0}, {"date": "2024-02-05", "close": 0.0552102, "volume": 20240.0}, {"date": "2024-02-06", "close": 0.047595, "volume": 416010.0}, {"date": "2024-02-07", "close": 0.0447393, "volume": 174581.0}, {"date": "2024-02-08", "close": 0.0466431, "volume": 131080.0}, {"date": "2024-02-09", "close": 0.0428355, "volume": 186225.0}, {"date": "2024-02-12", "close": 0.038076, "volume": 10757.0}, {"date": "2024-02-15", "close": 0.0456912, "volume": 166525.0}, {"date": "2024-02-16", "close": 0.0456912, "volume": 2871.0}, {"date": "2024-02-20", "close": 0.0428355, "volume": 89582.0}, {"date": "2024-02-21", "close": 0.0409317, "volume": 232586.0}, {"date": "2024-02-23", "close": 0.0466431, "volume": 117130.0}, {"date": "2024-02-26", "close": 0.0437874, "volume": 74578.0}, {"date": "2024-02-27", "close": 0.0447393, "volume": 45029.0}, {"date": "2024-02-28", "close": 0.0428355, "volume": 158419.0}, {"date": "2024-02-29", "close": 0.0399798, "volume": 107605.0}, {"date": "2024-03-01", "close": 0.0494988, "volume": 43252.0}, {"date": "2024-03-04", "close": 0.0552102, "volume": 29697.0}, {"date": "2024-03-11", "close": 0.0390279, "volume": 3592.0}, {"date": "2024-03-12", "close": 0.047595, "volume": 378050.0}, {"date": "2024-03-13", "close": 0.047595, "volume": 231117.0}, {"date": "2024-03-15", "close": 0.047595, "volume": 3519.0}, {"date": "2024-03-18", "close": 0.0418836, "volume": 73782.0}, {"date": "2024-03-19", "close": 0.0428355, "volume": 436242.0}, {"date": "2024-03-20", "close": 0.0409317, "volume": 278636.0}, {"date": "2024-03-22", "close": 0.0390279, "volume": 232251.0}, {"date": "2024-03-25", "close": 0.038076, "volume": 116509.0}, {"date": "2024-03-26", "close": 0.038076, "volume": 151687.0}, {"date": "2024-03-27", "close": 0.038076, "volume": 204841.0}, {"date": "2024-04-02", "close": 0.038076, "volume": 2893.0}, {"date": "2024-04-03", "close": 0.038076, "volume": 105053.0}, {"date": "2024-04-04", "close": 0.038076, "volume": 4040.0}, {"date": "2024-04-05", "close": 0.0428355, "volume": 73537.0}, {"date": "2024-04-09", "close": 0.038076, "volume": 240280.0}, {"date": "2024-04-10", "close": 0.038076, "volume": 422654.0}, {"date": "2024-04-11", "close": 0.038076, "volume": 1226.0}, {"date": "2024-04-12", "close": 0.038076, "volume": 8956.0}, {"date": "2024-04-15", "close": 0.0323646, "volume": 31516.0}, {"date": "2024-04-16", "close": 0.0323646, "volume": 179329.0}, {"date": "2024-04-17", "close": 0.0323646, "volume": 210106.0}, {"date": "2024-04-18", "close": 0.0323646, "volume": 12084.0}, {"date": "2024-04-19", "close": 0.038076, "volume": 205172.0}, {"date": "2024-04-24", "close": 0.0323646, "volume": 8165.0}, {"date": "2024-04-26", "close": 0.0314127, "volume": 105053.0}, {"date": "2024-04-29", "close": 0.0333165, "volume": 58323.0}, {"date": "2024-04-30", "close": 0.0333165, "volume": 68570.0}, {"date": "2024-05-01", "close": 0.0352203, "volume": 161203.0}, {"date": "2024-05-02", "close": 0.0352203, "volume": 2850.0}, {"date": "2024-05-03", "close": 0.0399798, "volume": 157307.0}, {"date": "2024-05-06", "close": 0.0437874, "volume": 87886.0}, {"date": "2024-05-07", "close": 0.047595, "volume": 20009.0}, {"date": "2024-05-08", "close": 0.0485469, "volume": 21297.0}, {"date": "2024-05-09", "close": 0.047595, "volume": 118278.0}, {"date": "2024-05-10", "close": 0.047595, "volume": 157580.0}, {"date": "2024-05-13", "close": 0.0599697, "volume": 639841.0}, {"date": "2024-05-14", "close": 0.0609216, "volume": 385434.0}, {"date": "2024-05-15", "close": 0.0609216, "volume": 9412.0}, {"date": "2024-05-16", "close": 0.057114, "volume": 165702.0}, {"date": "2024-05-17", "close": 0.0485469, "volume": 43865.0}, {"date": "2024-05-20", "close": 0.047595, "volume": 115967.0}, {"date": "2024-05-21", "close": 0.047595, "volume": 102669.0}, {"date": "2024-05-23", "close": 0.0466431, "volume": 113696.0}, {"date": "2024-05-24", "close": 0.0447393, "volume": 233284.0}, {"date": "2024-05-27", "close": 0.0466431, "volume": 5005.0}, {"date": "2024-05-28", "close": 0.0447393, "volume": 21011.0}, {"date": "2024-05-29", "close": 0.0437874, "volume": 794.0}, {"date": "2024-05-31", "close": 0.0428355, "volume": 22761.0}, {"date": "2024-06-03", "close": 0.0437874, "volume": 6811.0}, {"date": "2024-06-06", "close": 0.1094685, "volume": 26650836.0}, {"date": "2024-06-07", "close": 0.0866229, "volume": 6264482.0}, {"date": "2024-06-11", "close": 0.0780558, "volume": 2023487.0}, {"date": "2024-06-12", "close": 0.0780558, "volume": 452684.0}, {"date": "2024-06-13", "close": 0.0752001, "volume": 1079674.0}, {"date": "2024-06-14", "close": 0.0809115, "volume": 1351572.0}, {"date": "2024-06-17", "close": 0.079, "volume": 642547.0}, {"date": "2024-06-18", "close": 0.078, "volume": 709773.0}, {"date": "2024-06-19", "close": 0.078, "volume": 415335.0}, {"date": "2024-06-20", "close": 0.066, "volume": 1148937.0}, {"date": "2024-06-21", "close": 0.07, "volume": 513992.0}, {"date": "2024-06-24", "close": 0.072, "volume": 455976.0}, {"date": "2024-06-25", "close": 0.076, "volume": 328124.0}, {"date": "2024-06-26", "close": 0.075, "volume": 250362.0}, {"date": "2024-06-28", "close": 0.072, "volume": 258689.0}, {"date": "2024-07-01", "close": 0.07, "volume": 141834.0}, {"date": "2024-07-02", "close": 0.077, "volume": 274226.0}, {"date": "2024-07-03", "close": 0.081, "volume": 252495.0}, {"date": "2024-07-04", "close": 0.096, "volume": 174016.0}, {"date": "2024-07-05", "close": 0.1, "volume": 2264784.0}, {"date": "2024-07-08", "close": 0.096, "volume": 196255.0}, {"date": "2024-07-09", "close": 0.094, "volume": 6623.0}, {"date": "2024-07-10", "close": 0.091, "volume": 167021.0}, {"date": "2024-07-11", "close": 0.088, "volume": 242761.0}, {"date": "2024-07-12", "close": 0.084, "volume": 210915.0}, {"date": "2024-07-15", "close": 0.079, "volume": 350814.0}, {"date": "2024-07-16", "close": 0.073, "volume": 460043.0}, {"date": "2024-07-17", "close": 0.074, "volume": 285481.0}, {"date": "2024-07-18", "close": 0.076, "volume": 718732.0}, {"date": "2024-07-19", "close": 0.072, "volume": 277809.0}, {"date": "2024-07-22", "close": 0.074, "volume": 70653.0}, {"date": "2024-07-23", "close": 0.06, "volume": 352019.0}, {"date": "2024-07-24", "close": 0.074, "volume": 660985.0}, {"date": "2024-07-25", "close": 0.072, "volume": 100051.0}, {"date": "2024-07-26", "close": 0.075, "volume": 284041.0}, {"date": "2024-07-29", "close": 0.08, "volume": 368805.0}, {"date": "2024-07-30", "close": 0.075, "volume": 222844.0}, {"date": "2024-07-31", "close": 0.077, "volume": 312033.0}, {"date": "2024-08-01", "close": 0.076, "volume": 626850.0}, {"date": "2024-08-02", "close": 0.076, "volume": 110121.0}, {"date": "2024-08-05", "close": 0.074, "volume": 388695.0}, {"date": "2024-08-06", "close": 0.072, "volume": 554377.0}, {"date": "2024-08-07", "close": 0.067, "volume": 559676.0}, {"date": "2024-08-08", "close": 0.065, "volume": 11110.0}, {"date": "2024-08-09", "close": 0.069, "volume": 190666.0}, {"date": "2024-08-12", "close": 0.068, "volume": 306163.0}, {"date": "2024-08-13", "close": 0.072, "volume": 107423.0}, {"date": "2024-08-14", "close": 0.072, "volume": 24273.0}, {"date": "2024-08-15", "close": 0.07, "volume": 237474.0}, {"date": "2024-08-16", "close": 0.07, "volume": 47481.0}, {"date": "2024-08-19", "close": 0.069, "volume": 102.0}, {"date": "2024-08-20", "close": 0.07, "volume": 305285.0}, {"date": "2024-08-21", "close": 0.066, "volume": 172053.0}, {"date": "2024-08-22", "close": 0.076, "volume": 151119.0}, {"date": "2024-08-23", "close": 0.072, "volume": 100694.0}, {"date": "2024-08-26", "close": 0.073, "volume": 200613.0}, {"date": "2024-08-27", "close": 0.072, "volume": 135081.0}, {"date": "2024-08-28", "close": 0.072, "volume": 81176.0}, {"date": "2024-08-29", "close": 0.072, "volume": 381224.0}, {"date": "2024-08-30", "close": 0.073, "volume": 168520.0}, {"date": "2024-09-02", "close": 0.066, "volume": 296299.0}, {"date": "2024-09-03", "close": 0.078, "volume": 138991.0}, {"date": "2024-09-04", "close": 0.077, "volume": 161819.0}, {"date": "2024-09-05", "close": 0.078, "volume": 100026.0}, {"date": "2024-09-06", "close": 0.077, "volume": 19660.0}, {"date": "2024-09-09", "close": 0.077, "volume": 100000.0}, {"date": "2024-09-10", "close": 0.075, "volume": 421602.0}, {"date": "2024-09-11", "close": 0.077, "volume": 636530.0}, {"date": "2024-09-12", "close": 0.075, "volume": 567492.0}, {"date": "2024-09-13", "close": 0.075, "volume": 220806.0}, {"date": "2024-09-16", "close": 0.075, "volume": 1144428.0}, {"date": "2024-09-17", "close": 0.076, "volume": 324552.0}, {"date": "2024-09-18", "close": 0.081, "volume": 741598.0}, {"date": "2024-09-19", "close": 0.095, "volume": 1518263.0}, {"date": "2024-09-20", "close": 0.097, "volume": 2247237.0}, {"date": "2024-09-23", "close": 0.095, "volume": 285062.0}, {"date": "2024-09-24", "close": 0.097, "volume": 668832.0}, {"date": "2024-09-25", "close": 0.1, "volume": 321493.0}, {"date": "2024-09-26", "close": 0.099, "volume": 220466.0}, {"date": "2024-09-27", "close": 0.105, "volume": 512470.0}, {"date": "2024-09-30", "close": 0.099, "volume": 350603.0}, {"date": "2024-10-01", "close": 0.097, "volume": 26601.0}, {"date": "2024-10-02", "close": 0.097, "volume": 542344.0}, {"date": "2024-10-03", "close": 0.1, "volume": 889592.0}, {"date": "2024-10-04", "close": 0.1, "volume": 373333.0}, {"date": "2024-10-07", "close": 0.105, "volume": 396405.0}, {"date": "2024-10-08", "close": 0.1, "volume": 194700.0}, {"date": "2024-10-09", "close": 0.098, "volume": 74815.0}, {"date": "2024-10-10", "close": 0.105, "volume": 330045.0}, {"date": "2024-10-11", "close": 0.105, "volume": 553994.0}, {"date": "2024-10-14", "close": 0.1, "volume": 327434.0}, {"date": "2024-10-15", "close": 0.12, "volume": 692878.0}, {"date": "2024-10-16", "close": 0.125, "volume": 2744482.0}, {"date": "2024-10-17", "close": 0.125, "volume": 908201.0}, {"date": "2024-10-18", "close": 0.13, "volume": 1320122.0}, {"date": "2024-10-21", "close": 0.125, "volume": 334257.0}, {"date": "2024-10-22", "close": 0.115, "volume": 436706.0}, {"date": "2024-10-23", "close": 0.115, "volume": 523307.0}, {"date": "2024-10-24", "close": 0.11, "volume": 26154.0}, {"date": "2024-10-25", "close": 0.115, "volume": 319117.0}, {"date": "2024-10-28", "close": 0.1175, "volume": 182803.0}, {"date": "2024-10-29", "close": 0.13, "volume": 629511.0}, {"date": "2024-10-30", "close": 0.12, "volume": 583838.0}, {"date": "2024-10-31", "close": 0.13, "volume": 566280.0}, {"date": "2024-11-01", "close": 0.13, "volume": 229053.0}, {"date": "2024-11-04", "close": 0.105, "volume": 1818796.0}, {"date": "2024-11-05", "close": 0.085, "volume": 1556314.0}, {"date": "2024-11-06", "close": 0.09, "volume": 463120.0}, {"date": "2024-11-07", "close": 0.1, "volume": 561252.0}, {"date": "2024-11-08", "close": 0.1, "volume": 109525.0}, {"date": "2024-11-11", "close": 0.093, "volume": 80000.0}, {"date": "2024-11-12", "close": 0.089, "volume": 321627.0}, {"date": "2024-11-13", "close": 0.089, "volume": 13712.0}, {"date": "2024-11-14", "close": 0.087, "volume": 117839.0}, {"date": "2024-11-15", "close": 0.084, "volume": 201973.0}, {"date": "2024-11-18", "close": 0.08, "volume": 193964.0}, {"date": "2024-11-19", "close": 0.074, "volume": 398240.0}, {"date": "2024-11-20", "close": 0.076, "volume": 574915.0}, {"date": "2024-11-21", "close": 0.074, "volume": 81794.0}, {"date": "2024-11-22", "close": 0.081, "volume": 624705.0}, {"date": "2024-11-25", "close": 0.081, "volume": 88391.0}, {"date": "2024-11-26", "close": 0.081, "volume": 1607.0}, {"date": "2024-11-27", "close": 0.081, "volume": 13296.0}, {"date": "2024-11-29", "close": 0.08, "volume": 50000.0}, {"date": "2024-12-02", "close": 0.08, "volume": 49759.0}, {"date": "2024-12-03", "close": 0.08, "volume": 27382.0}, {"date": "2024-12-04", "close": 0.08, "volume": 58590.0}, {"date": "2024-12-05", "close": 0.08, "volume": 86494.0}, {"date": "2024-12-06", "close": 0.082, "volume": 160039.0}, {"date": "2024-12-09", "close": 0.083, "volume": 5000.0}, {"date": "2024-12-10", "close": 0.085, "volume": 70000.0}, {"date": "2024-12-11", "close": 0.09, "volume": 198632.0}, {"date": "2024-12-12", "close": 0.092, "volume": 503765.0}, {"date": "2024-12-13", "close": 0.084, "volume": 69271.0}, {"date": "2024-12-16", "close": 0.086, "volume": 102598.0}, {"date": "2024-12-17", "close": 0.086, "volume": 37.0}, {"date": "2024-12-18", "close": 0.082, "volume": 129902.0}, {"date": "2024-12-19", "close": 0.079, "volume": 332185.0}, {"date": "2024-12-20", "close": 0.08, "volume": 53211.0}, {"date": "2024-12-23", "close": 0.08, "volume": 75476.0}, {"date": "2024-12-27", "close": 0.079, "volume": 28250.0}, {"date": "2024-12-30", "close": 0.079, "volume": 68539.0}, {"date": "2024-12-31", "close": 0.079, "volume": 2702.0}, {"date": "2025-01-02", "close": 0.067, "volume": 44364.0}, {"date": "2025-01-03", "close": 0.057, "volume": 555581.0}, {"date": "2025-01-06", "close": 0.07, "volume": 144058.0}, {"date": "2025-01-08", "close": 0.07, "volume": 3000.0}, {"date": "2025-01-09", "close": 0.073, "volume": 61.0}, {"date": "2025-01-10", "close": 0.072, "volume": 1087140.0}, {"date": "2025-01-13", "close": 0.079, "volume": 36854.0}, {"date": "2025-01-14", "close": 0.08, "volume": 108489.0}, {"date": "2025-01-15", "close": 0.078, "volume": 59820.0}, {"date": "2025-01-16", "close": 0.075, "volume": 28595.0}, {"date": "2025-01-17", "close": 0.075, "volume": 8424.0}, {"date": "2025-01-20", "close": 0.075, "volume": 39500.0}, {"date": "2025-01-21", "close": 0.075, "volume": 29654.0}, {"date": "2025-01-22", "close": 0.072, "volume": 125345.0}, {"date": "2025-01-23", "close": 0.072, "volume": 208802.0}, {"date": "2025-01-24", "close": 0.07, "volume": 83384.0}, {"date": "2025-01-28", "close": 0.075, "volume": 97348.0}, {"date": "2025-01-29", "close": 0.07, "volume": 406942.0}, {"date": "2025-01-30", "close": 0.07, "volume": 127000.0}, {"date": "2025-01-31", "close": 0.069, "volume": 193502.0}, {"date": "2025-02-03", "close": 0.067, "volume": 105201.0}, {"date": "2025-02-04", "close": 0.069, "volume": 30727.0}, {"date": "2025-02-06", "close": 0.064, "volume": 157460.0}, {"date": "2025-02-07", "close": 0.06, "volume": 494967.0}, {"date": "2025-02-12", "close": 0.059, "volume": 1874316.0}, {"date": "2025-02-13", "close": 0.065, "volume": 284556.0}, {"date": "2025-02-14", "close": 0.063, "volume": 15676862.0}, {"date": "2025-02-17", "close": 0.063, "volume": 767469.0}, {"date": "2025-02-18", "close": 0.066, "volume": 126369.0}, {"date": "2025-02-19", "close": 0.071, "volume": 82978.0}, {"date": "2025-02-20", "close": 0.075, "volume": 135459.0}, {"date": "2025-02-21", "close": 0.073, "volume": 5096.0}, {"date": "2025-02-24", "close": 0.073, "volume": 8000.0}, {"date": "2025-02-25", "close": 0.067, "volume": 1007834.0}, {"date": "2025-02-26", "close": 0.066, "volume": 409514.0}, {"date": "2025-02-27", "close": 0.065, "volume": 368328.0}, {"date": "2025-03-03", "close": 0.065, "volume": 7000.0}, {"date": "2025-03-04", "close": 0.065, "volume": 52669.0}, {"date": "2025-03-05", "close": 0.065, "volume": 70762.0}, {"date": "2025-03-06", "close": 0.064, "volume": 404021.0}, {"date": "2025-03-07", "close": 0.063, "volume": 56198.0}, {"date": "2025-03-10", "close": 0.062, "volume": 336861.0}, {"date": "2025-03-11", "close": 0.06, "volume": 415718.0}, {"date": "2025-03-12", "close": 0.059, "volume": 204161.0}, {"date": "2025-03-13", "close": 0.058, "volume": 231142.0}, {"date": "2025-03-14", "close": 0.06, "volume": 164958.0}, {"date": "2025-03-17", "close": 0.06, "volume": 296254.0}, {"date": "2025-03-18", "close": 0.059, "volume": 168570.0}, {"date": "2025-03-19", "close": 0.06, "volume": 152902.0}, {"date": "2025-03-20", "close": 0.062, "volume": 56723.0}, {"date": "2025-03-21", "close": 0.059, "volume": 75000.0}, {"date": "2025-03-24", "close": 0.06, "volume": 22088.0}, {"date": "2025-03-25", "close": 0.062, "volume": 4415.0}, {"date": "2025-03-26", "close": 0.06, "volume": 99131.0}, {"date": "2025-03-27", "close": 0.059, "volume": 65096.0}, {"date": "2025-03-28", "close": 0.059, "volume": 120241.0}, {"date": "2025-03-31", "close": 0.059, "volume": 4278.0}, {"date": "2025-04-01", "close": 0.052, "volume": 426326.0}, {"date": "2025-04-02", "close": 0.053, "volume": 25819.0}, {"date": "2025-04-03", "close": 0.054, "volume": 120927.0}, {"date": "2025-04-07", "close": 0.0465, "volume": 160821.0}, {"date": "2025-04-08", "close": 0.05, "volume": 169500.0}, {"date": "2025-04-09", "close": 0.046, "volume": 160083.0}, {"date": "2025-04-10", "close": 0.054, "volume": 702090.0}, {"date": "2025-04-11", "close": 0.054, "volume": 398222.0}, {"date": "2025-04-14", "close": 0.05, "volume": 454180.0}, {"date": "2025-04-15", "close": 0.05, "volume": 30000.0}, {"date": "2025-04-17", "close": 0.05, "volume": 102636.0}, {"date": "2025-04-22", "close": 0.054, "volume": 152535.0}, {"date": "2025-04-23", "close": 0.055, "volume": 268836.0}, {"date": "2025-04-24", "close": 0.055, "volume": 55000.0}, {"date": "2025-04-28", "close": 0.06, "volume": 82850.0}, {"date": "2025-04-29", "close": 0.06, "volume": 713147.0}, {"date": "2025-04-30", "close": 0.06, "volume": 9166.0}, {"date": "2025-05-01", "close": 0.06, "volume": 8416.0}, {"date": "2025-05-02", "close": 0.06, "volume": 2000.0}, {"date": "2025-05-05", "close": 0.056, "volume": 8900.0}, {"date": "2025-05-06", "close": 0.054, "volume": 31712.0}, {"date": "2025-05-07", "close": 0.063, "volume": 160252.0}, {"date": "2025-05-08", "close": 0.062, "volume": 872996.0}, {"date": "2025-05-09", "close": 0.062, "volume": 488724.0}, {"date": "2025-05-12", "close": 0.058, "volume": 120186.0}, {"date": "2025-05-13", "close": 0.055, "volume": 395673.0}, {"date": "2025-05-14", "close": 0.055, "volume": 10198.0}, {"date": "2025-05-15", "close": 0.059, "volume": 45253.0}, {"date": "2025-05-16", "close": 0.06, "volume": 322655.0}, {"date": "2025-05-19", "close": 0.058, "volume": 22217.0}, {"date": "2025-05-20", "close": 0.057, "volume": 101317.0}, {"date": "2025-05-21", "close": 0.059, "volume": 167246.0}, {"date": "2025-05-22", "close": 0.059, "volume": 22110.0}, {"date": "2025-05-23", "close": 0.06, "volume": 408589.0}, {"date": "2025-05-26", "close": 0.056, "volume": 658713.0}, {"date": "2025-05-27", "close": 0.055, "volume": 105741.0}, {"date": "2025-05-28", "close": 0.06, "volume": 374000.0}, {"date": "2025-06-02", "close": 0.075, "volume": 5905054.0}, {"date": "2025-06-03", "close": 0.091, "volume": 4345928.0}, {"date": "2025-06-04", "close": 0.09, "volume": 1823069.0}, {"date": "2025-06-05", "close": 0.087, "volume": 736110.0}, {"date": "2025-06-06", "close": 0.086, "volume": 778903.0}, {"date": "2025-06-10", "close": 0.086, "volume": 378457.0}, {"date": "2025-06-11", "close": 0.079, "volume": 464352.0}, {"date": "2025-06-12", "close": 0.079, "volume": 217017.0}, {"date": "2025-06-13", "close": 0.079, "volume": 80112.0}, {"date": "2025-06-16", "close": 0.074, "volume": 216854.0}, {"date": "2025-06-17", "close": 0.077, "volume": 205000.0}, {"date": "2025-06-18", "close": 0.081, "volume": 337953.0}, {"date": "2025-06-19", "close": 0.08, "volume": 117512.0}, {"date": "2025-06-20", "close": 0.077, "volume": 350248.0}, {"date": "2025-06-23", "close": 0.075, "volume": 295089.0}, {"date": "2025-06-24", "close": 0.074, "volume": 138977.0}, {"date": "2025-06-25", "close": 0.077, "volume": 52247.0}, {"date": "2025-06-26", "close": 0.075, "volume": 389360.0}, {"date": "2025-06-27", "close": 0.084, "volume": 62239.0}, {"date": "2025-06-30", "close": 0.076, "volume": 431911.0}, {"date": "2025-07-01", "close": 0.08, "volume": 273775.0}, {"date": "2025-07-02", "close": 0.076, "volume": 359396.0}, {"date": "2025-07-03", "close": 0.076, "volume": 100000.0}, {"date": "2025-07-04", "close": 0.076, "volume": 100000.0}, {"date": "2025-07-07", "close": 0.074, "volume": 452302.0}, {"date": "2025-07-08", "close": 0.079, "volume": 208568.0}, {"date": "2025-07-09", "close": 0.076, "volume": 156316.0}, {"date": "2025-07-10", "close": 0.08, "volume": 433590.0}, {"date": "2025-07-11", "close": 0.078, "volume": 123705.0}, {"date": "2025-07-14", "close": 0.08, "volume": 148919.0}, {"date": "2025-07-15", "close": 0.085, "volume": 238203.0}, {"date": "2025-07-16", "close": 0.086, "volume": 362306.0}, {"date": "2025-07-17", "close": 0.083, "volume": 187933.0}, {"date": "2025-07-18", "close": 0.092, "volume": 590030.0}, {"date": "2025-07-21", "close": 0.1, "volume": 493106.0}, {"date": "2025-07-22", "close": 0.095, "volume": 1208607.0}, {"date": "2025-07-23", "close": 0.086, "volume": 317619.0}, {"date": "2025-07-24", "close": 0.089, "volume": 713172.0}, {"date": "2025-07-25", "close": 0.092, "volume": 1118035.0}, {"date": "2025-07-28", "close": 0.086, "volume": 190261.0}, {"date": "2025-07-29", "close": 0.084, "volume": 326376.0}, {"date": "2025-08-04", "close": 0.092, "volume": 1375575.0}, {"date": "2025-08-05", "close": 0.095, "volume": 606253.0}, {"date": "2025-08-06", "close": 0.094, "volume": 310000.0}, {"date": "2025-08-07", "close": 0.094, "volume": 25285426.0}, {"date": "2025-08-08", "close": 0.092, "volume": 132340.0}, {"date": "2025-08-11", "close": 0.096, "volume": 453457.0}, {"date": "2025-08-12", "close": 0.098, "volume": 524235.0}, {"date": "2025-08-13", "close": 0.11, "volume": 1881323.0}, {"date": "2025-08-14", "close": 0.105, "volume": 777985.0}, {"date": "2025-08-15", "close": 0.12, "volume": 1321847.0}, {"date": "2025-08-18", "close": 0.115, "volume": 619658.0}, {"date": "2025-08-19", "close": 0.099, "volume": 509060.0}, {"date": "2025-08-20", "close": 0.1, "volume": 348888.0}, {"date": "2025-08-21", "close": 0.1, "volume": 315902.0}, {"date": "2025-08-22", "close": 0.099, "volume": 363707.0}, {"date": "2025-08-25", "close": 0.115, "volume": 401153.0}, {"date": "2025-08-26", "close": 0.11, "volume": 224942.0}, {"date": "2025-08-27", "close": 0.1, "volume": 447831.0}, {"date": "2025-08-28", "close": 0.105, "volume": 1144338.0}, {"date": "2025-08-29", "close": 0.12, "volume": 561406.0}, {"date": "2025-09-01", "close": 0.115, "volume": 393842.0}, {"date": "2025-09-02", "close": 0.115, "volume": 97677.0}, {"date": "2025-09-03", "close": 0.1, "volume": 1182215.0}, {"date": "2025-09-04", "close": 0.098, "volume": 591637.0}, {"date": "2025-09-05", "close": 0.11, "volume": 32504.0}, {"date": "2025-09-08", "close": 0.105, "volume": 603867.0}, {"date": "2025-09-09", "close": 0.105, "volume": 528180.0}, {"date": "2025-09-10", "close": 0.105, "volume": 104500.0}, {"date": "2025-09-11", "close": 0.1, "volume": 553744.0}, {"date": "2025-09-12", "close": 0.105, "volume": 365954.0}, {"date": "2025-09-15", "close": 0.1, "volume": 286682.0}, {"date": "2025-09-16", "close": 0.105, "volume": 323091.0}, {"date": "2025-09-17", "close": 0.1, "volume": 1681347.0}, {"date": "2025-09-18", "close": 0.11, "volume": 432398.0}, {"date": "2025-09-19", "close": 0.11, "volume": 378000.0}, {"date": "2025-09-22", "close": 0.105, "volume": 815649.0}, {"date": "2025-09-23", "close": 0.13, "volume": 2140557.0}, {"date": "2025-09-24", "close": 0.13, "volume": 756547.0}, {"date": "2025-09-25", "close": 0.13, "volume": 311125.0}, {"date": "2025-09-26", "close": 0.135, "volume": 2973325.0}, {"date": "2025-09-29", "close": 0.165, "volume": 1834268.0}, {"date": "2025-09-30", "close": 0.155, "volume": 601657.0}, {"date": "2025-10-01", "close": 0.145, "volume": 675821.0}, {"date": "2025-10-02", "close": 0.15, "volume": 278721.0}, {"date": "2025-10-03", "close": 0.145, "volume": 1304539.0}, {"date": "2025-10-06", "close": 0.16, "volume": 473790.0}, {"date": "2025-10-07", "close": 0.155, "volume": 398129.0}, {"date": "2025-10-08", "close": 0.16, "volume": 1089971.0}, {"date": "2025-10-09", "close": 0.175, "volume": 6220525.0}, {"date": "2025-10-10", "close": 0.17, "volume": 785874.0}, {"date": "2025-10-13", "close": 0.185, "volume": 1175591.0}, {"date": "2025-10-14", "close": 0.175, "volume": 650005.0}, {"date": "2025-10-15", "close": 0.18, "volume": 598956.0}, {"date": "2025-10-16", "close": 0.175, "volume": 917830.0}, {"date": "2025-10-17", "close": 0.175, "volume": 1851966.0}, {"date": "2025-10-20", "close": 0.155, "volume": 1304005.0}, {"date": "2025-10-21", "close": 0.15, "volume": 748463.0}, {"date": "2025-10-22", "close": 0.135, "volume": 917620.0}, {"date": "2025-10-23", "close": 0.13, "volume": 1653121.0}, {"date": "2025-10-24", "close": 0.13, "volume": 1354496.0}, {"date": "2025-10-27", "close": 0.135, "volume": 1775569.0}, {"date": "2025-10-28", "close": 0.12, "volume": 842709.0}, {"date": "2025-10-29", "close": 0.13, "volume": 546787.0}, {"date": "2025-10-30", "close": 0.125, "volume": 480036.0}, {"date": "2025-10-31", "close": 0.12, "volume": 870894.0}, {"date": "2025-11-03", "close": 0.125, "volume": 541540.0}, {"date": "2025-11-04", "close": 0.12, "volume": 233663.0}, {"date": "2025-11-05", "close": 0.1075, "volume": 371025.0}, {"date": "2025-11-06", "close": 0.135, "volume": 1167922.0}, {"date": "2025-11-07", "close": 0.14, "volume": 1490834.0}, {"date": "2025-11-10", "close": 0.135, "volume": 436921.0}, {"date": "2025-11-11", "close": 0.14, "volume": 430056.0}, {"date": "2025-11-12", "close": 0.14, "volume": 396438.0}, {"date": "2025-11-13", "close": 0.145, "volume": 199236.0}, {"date": "2025-11-14", "close": 0.14, "volume": 174025.0}, {"date": "2025-11-17", "close": 0.145, "volume": 310252.0}, {"date": "2025-11-18", "close": 0.135, "volume": 147592.0}, {"date": "2025-11-19", "close": 0.135, "volume": 243267.0}, {"date": "2025-11-20", "close": 0.135, "volume": 241578.0}, {"date": "2025-11-21", "close": 0.13, "volume": 249944.0}, {"date": "2025-11-24", "close": 0.125, "volume": 332356.0}, {"date": "2025-11-25", "close": 0.12, "volume": 253283.0}, {"date": "2025-11-26", "close": 0.125, "volume": 241324.0}, {"date": "2025-11-27", "close": 0.125, "volume": 13284.0}, {"date": "2025-12-03", "close": 0.13, "volume": 688970.0}, {"date": "2025-12-04", "close": 0.13, "volume": 190244.0}, {"date": "2025-12-05", "close": 0.125, "volume": 896588.0}, {"date": "2025-12-08", "close": 0.125, "volume": 84079.0}, {"date": "2025-12-09", "close": 0.13, "volume": 36563.0}, {"date": "2025-12-10", "close": 0.12, "volume": 156173.0}, {"date": "2025-12-11", "close": 0.115, "volume": 1118902.0}, {"date": "2025-12-12", "close": 0.12, "volume": 73339.0}, {"date": "2025-12-15", "close": 0.12, "volume": 649781.0}, {"date": "2025-12-16", "close": 0.12, "volume": 743122.0}, {"date": "2025-12-17", "close": 0.11, "volume": 1374543.0}, {"date": "2025-12-18", "close": 0.11, "volume": 262954.0}, {"date": "2025-12-19", "close": 0.12, "volume": 127053.0}, {"date": "2025-12-22", "close": 0.115, "volume": 244127.0}, {"date": "2025-12-23", "close": 0.1225, "volume": 373652.0}, {"date": "2025-12-24", "close": 0.115, "volume": 113961.0}, {"date": "2025-12-29", "close": 0.12, "volume": 780324.0}, {"date": "2025-12-30", "close": 0.115, "volume": 152682.0}, {"date": "2025-12-31", "close": 0.115, "volume": 17121.0}, {"date": "2026-01-02", "close": 0.115, "volume": 118024.0}, {"date": "2026-01-05", "close": 0.115, "volume": 255238.0}, {"date": "2026-01-06", "close": 0.125, "volume": 615411.0}, {"date": "2026-01-07", "close": 0.12, "volume": 556628.0}, {"date": "2026-01-08", "close": 0.12, "volume": 399657.0}, {"date": "2026-01-09", "close": 0.115, "volume": 191134.0}, {"date": "2026-01-12", "close": 0.12, "volume": 439604.0}, {"date": "2026-01-13", "close": 0.11, "volume": 953564.0}, {"date": "2026-01-14", "close": 0.115, "volume": 186136.0}, {"date": "2026-01-15", "close": 0.12, "volume": 792993.0}, {"date": "2026-01-16", "close": 0.115, "volume": 487427.0}, {"date": "2026-01-19", "close": 0.12, "volume": 419148.0}, {"date": "2026-01-20", "close": 0.13, "volume": 1067743.0}, {"date": "2026-01-21", "close": 0.135, "volume": 478313.0}, {"date": "2026-01-22", "close": 0.135, "volume": 617194.0}, {"date": "2026-01-23", "close": 0.145, "volume": 1663201.0}, {"date": "2026-01-27", "close": 0.14, "volume": 959491.0}, {"date": "2026-01-28", "close": 0.14, "volume": 404086.0}, {"date": "2026-01-29", "close": 0.145, "volume": 1211046.0}, {"date": "2026-01-30", "close": 0.135, "volume": 860811.0}, {"date": "2026-02-02", "close": 0.115, "volume": 745427.0}, {"date": "2026-02-03", "close": 0.13, "volume": 504099.0}, {"date": "2026-02-04", "close": 0.115, "volume": 314160.0}, {"date": "2026-02-05", "close": 0.09, "volume": 4911837.0}, {"date": "2026-02-06", "close": 0.078, "volume": 2813216.0}, {"date": "2026-02-09", "close": 0.084, "volume": 1641833.0}, {"date": "2026-02-10", "close": 0.09, "volume": 1135639.0}, {"date": "2026-02-11", "close": 0.086, "volume": 1138604.0}, {"date": "2026-02-12", "close": 0.085, "volume": 914343.0}, {"date": "2026-02-13", "close": 0.08, "volume": 1454147.0}, {"date": "2026-02-16", "close": 0.083, "volume": 104343.0}, {"date": "2026-02-17", "close": 0.079, "volume": 347896.0}, {"date": "2026-02-18", "close": 0.079, "volume": 303114.0}, {"date": "2026-02-19", "close": 0.08, "volume": 657028.0}, {"date": "2026-02-20", "close": 0.082, "volume": 27222306.0}, {"date": "2026-02-23", "close": 0.083, "volume": 1175943.0}, {"date": "2026-02-24", "close": 0.083, "volume": 580717.0}, {"date": "2026-02-25", "close": 0.085, "volume": 564111.0}, {"date": "2026-02-26", "close": 0.083, "volume": 309313.0}, {"date": "2026-02-27", "close": 0.085, "volume": 1512159.0}, {"date": "2026-03-02", "close": 0.083, "volume": 795604.0}, {"date": "2026-03-03", "close": 0.0835, "volume": 195263.0}, {"date": "2026-03-04", "close": 0.08, "volume": 1064885.0}, {"date": "2026-03-05", "close": 0.085, "volume": 720081.0}, {"date": "2026-03-06", "close": 0.082, "volume": 1005121.0}, {"date": "2026-03-09", "close": 0.079, "volume": 1851845.0}, {"date": "2026-03-10", "close": 0.081, "volume": 771041.0}, {"date": "2026-03-11", "close": 0.08, "volume": 466320.0}, {"date": "2026-03-12", "close": 0.077, "volume": 891067.0}, {"date": "2026-03-13", "close": 0.076, "volume": 653813.0}, {"date": "2026-03-16", "close": 0.068, "volume": 583021.0}, {"date": "2026-03-17", "close": 0.069, "volume": 625015.0}, {"date": "2026-03-18", "close": 0.066, "volume": 475420.0}, {"date": "2026-03-19", "close": 0.058, "volume": 1684858.0}, {"date": "2026-03-20", "close": 0.055, "volume": 1536683.0}, {"date": "2026-03-23", "close": 0.051, "volume": 1889179.0}, {"date": "2026-03-24", "close": 0.052, "volume": 592800.0}, {"date": "2026-03-25", "close": 0.052, "volume": 801044.0}, {"date": "2026-03-26", "close": 0.051, "volume": 306250.0}, {"date": "2026-03-27", "close": 0.05, "volume": 676073.0}, {"date": "2026-03-30", "close": 0.048, "volume": 559641.0}, {"date": "2026-03-31", "close": 0.047, "volume": 259974.0}, {"date": "2026-04-01", "close": 0.048, "volume": 1306872.0}, {"date": "2026-04-02", "close": 0.047, "volume": 456171.0}, {"date": "2026-04-07", "close": 0.048, "volume": 55325.0}, {"date": "2026-04-08", "close": 0.046, "volume": 909378.0}, {"date": "2026-04-09", "close": 0.049, "volume": 1923305.0}, {"date": "2026-04-10", "close": 0.047, "volume": 2194617.0}, {"date": "2026-04-13", "close": 0.04, "volume": 604745.0}, {"date": "2026-04-14", "close": 0.046, "volume": 1102767.0}, {"date": "2026-04-15", "close": 0.041, "volume": 163087.0}, {"date": "2026-04-16", "close": 0.044, "volume": 62637.0}, {"date": "2026-04-17", "close": 0.045, "volume": 297079.0}, {"date": "2026-04-20", "close": 0.047, "volume": 295654.0}, {"date": "2026-04-21", "close": 0.053, "volume": 18435989.0}, {"date": "2026-04-22", "close": 0.057, "volume": 1386630.0}, {"date": "2026-04-23", "close": 0.065, "volume": 515910.0}, {"date": "2026-04-24", "close": 0.073, "volume": 2028304.0}, {"date": "2026-04-27", "close": 0.073, "volume": 280810.0}, {"date": "2026-04-28", "close": 0.076, "volume": 352417.0}, {"date": "2026-04-29", "close": 0.075, "volume": 1491823.0}, {"date": "2026-04-30", "close": 0.073, "volume": 205476.0}, {"date": "2026-05-01", "close": 0.074, "volume": 103160.0}, {"date": "2026-05-04", "close": 0.071, "volume": 465651.0}, {"date": "2026-05-05", "close": 0.071, "volume": 61679.0}, {"date": "2026-05-06", "close": 0.067, "volume": 349679.0}, {"date": "2026-05-07", "close": 0.07, "volume": 193766.0}, {"date": "2026-05-08", "close": 0.072, "volume": 325806.0}, {"date": "2026-05-11", "close": 0.07, "volume": 564515.0}, {"date": "2026-05-12", "close": 0.07, "volume": 465591.0}, {"date": "2026-05-13", "close": 0.068, "volume": 115045.0}, {"date": "2026-05-14", "close": 0.067, "volume": 289104.0}, {"date": "2026-05-15", "close": 0.063, "volume": 1033975.0}, {"date": "2026-05-18", "close": 0.058, "volume": 771268.0}, {"date": "2026-05-19", "close": 0.058, "volume": 437516.0}, {"date": "2026-05-20", "close": 0.056, "volume": 627354.0}, {"date": "2026-05-21", "close": 0.058, "volume": 194390.0}, {"date": "2026-05-22", "close": 0.058, "volume": 375132.0}, {"date": "2026-05-25", "close": 0.055, "volume": 536798.0}, {"date": "2026-05-26", "close": 0.055, "volume": 442565.0}, {"date": "2026-05-27", "close": 0.056, "volume": 400000.0}, {"date": "2026-05-28", "close": 0.055, "volume": 154160.0}, {"date": "2026-05-29", "close": 0.054, "volume": 226160.0}, {"date": "2026-06-01", "close": 0.052, "volume": 114353.0}, {"date": "2026-06-02", "close": 0.05, "volume": 509722.0}, {"date": "2026-06-03", "close": 0.053, "volume": 187147.0}, {"date": "2026-06-04", "close": 0.053, "volume": 339192.0}, {"date": "2026-06-05", "close": 0.054, "volume": 217902.0}, {"date": "2026-06-09", "close": 0.051, "volume": 291383.0}, {"date": "2026-06-10", "close": 0.047, "volume": 177348.0}, {"date": "2026-06-11", "close": 0.043, "volume": 270353.0}, {"date": "2026-06-12", "close": 0.043, "volume": 1103736.0}, {"date": "2026-06-15", "close": 0.041, "volume": 2102039.0}, {"date": "2026-06-16", "close": 0.038, "volume": 484913.0}, {"date": "2026-06-17", "close": 0.038, "volume": 1262674.0}, {"date": "2026-06-18", "close": 0.04, "volume": 1230114.0}, {"date": "2026-06-19", "close": 0.04, "volume": 174386.0}, {"date": "2026-06-22", "close": 0.039, "volume": 3497263.0}, {"date": "2026-06-23", "close": 0.038, "volume": 43749.0}, {"date": "2026-06-24", "close": 0.037, "volume": 800261.0}, {"date": "2026-06-25", "close": 0.035, "volume": 210628.0}, {"date": "2026-06-26", "close": 0.034, "volume": 398079.0}, {"date": "2026-06-29", "close": 0.035, "volume": 822404.0}, {"date": "2026-06-30", "close": 0.031, "volume": 807414.0}, {"date": "2026-07-01", "close": 0.036, "volume": 69648.0}, {"date": "2026-07-02", "close": 0.04, "volume": 740180.0}, {"date": "2026-07-03", "close": 0.045, "volume": 1013414.0}, {"date": "2026-07-06", "close": 0.048, "volume": 194205.0}, {"date": "2026-07-07", "close": 0.0465, "volume": 25252.0}, {"date": "2026-07-08", "close": 0.043, "volume": 307707.0}, {"date": "2026-07-09", "close": 0.042, "volume": 3848.0}, {"date": "2026-07-10", "close": 0.042, "volume": 879224.0}, {"date": "2026-07-13", "close": 0.041, "volume": 83853.0}, {"date": "2026-07-15", "close": 0.045, "volume": 403966.0}, {"date": "2026-07-16", "close": 0.045, "volume": 36333.0}, {"date": "2026-07-17", "close": 0.041, "volume": 1542395.0}, {"date": "2026-07-21", "close": 0.04, "volume": 141403.0}, {"date": "2026-07-22", "close": 0.04, "volume": 500430.0}, {"date": "2026-07-23", "close": 0.043, "volume": 449706.0}, {"date": "2026-07-24", "close": 0.041, "volume": 1056290.0}, {"date": "2026-07-27", "close": 0.041, "volume": 260140.0}, {"date": "2026-07-28", "close": 0.04, "volume": 277712.0}, {"date": "2026-07-29", "close": 0.038, "volume": 317982.0}, {"date": "2026-07-30", "close": 0.038, "volume": 524016.0}, {"date": "2026-07-31", "close": 0.038, "volume": 65000.0}, {"date": "2026-08-03", "close": 0.038, "volume": 5017.0}, {"date": "2026-08-04", "close": 0.038, "volume": 100246.0}, {"date": "2026-08-05", "close": 0.038, "volume": 408437.0}, {"date": "2026-08-06", "close": 0.043, "volume": 1003760.0}, {"date": "2026-08-07", "close": 0.044, "volume": 54977.0}, {"date": "2026-08-10", "close": 0.048, "volume": 965655.0}, {"date": "2026-08-11", "close": 0.05, "volume": 731098.0}, {"date": "2026-08-12", "close": 0.048, "volume": 219333.0}, {"date": "2026-08-13", "close": 0.04, "volume": 1469678.0}, {"date": "2026-08-14", "close": 0.038, "volume": 540091.0}, {"date": "2026-08-17", "close": 0.038, "volume": 281739.0}, {"date": "2026-08-18", "close": 0.041, "volume": 826921.0}, {"date": "2026-08-19", "close": 0.048, "volume": 616035.0}, {"date": "2026-08-20", "close": 0.048, "volume": 20216.0}, {"date": "2026-08-21", "close": 0.048, "volume": 93033.0}, {"date": "2026-08-24", "close": 0.044, "volume": 766712.0}, {"date": "2026-08-25", "close": 0.042, "volume": 178658.0}, {"date": "2026-08-26", "close": 0.041, "volume": 447876.0}, {"date": "2026-08-27", "close": 0.046, "volume": 408987.0}, {"date": "2026-08-28", "close": 0.047, "volume": 530182.0}, {"date": "2026-08-31", "close": 0.043, "volume": 1864137.0}, {"date": "2026-09-01", "close": 0.041, "volume": 311477.0}, {"date": "2026-09-02", "close": 0.041, "volume": 10000.0}, {"date": "2026-09-03", "close": 0.042, "volume": 102951.0}, {"date": "2026-09-04", "close": 0.04, "volume": 571017.0}, {"date": "2026-09-07", "close": 0.039, "volume": 443243.0}], "refreshing": true}