{"ticker": "MGA", "overview": {"name": "Metalsgrove Mining Ltd", "country": "Australia", "industry": "Materials"}, "description": "Metalsgrove Mining Ltd trades as MGA on the ASX and is registered in Australia, classified under Materials. Mining exploration. Privy Trades holds 10 insider filings for the company. We also hold 44 ASX director and substantial-holder notices naming 11 distinct holders. The most recent filing on record is dated 29 July 2026.", "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": "MGA", "has_prices": true, "as_of": "2026-09-04", "last": 0.099, "prev_close": 0.091, "change": 0.008000000000000007, "change_pct": 0.08791208791208799, "session_volume": 397930.0, "vwap_5": 0.09631556427603558, "vwap_20": 0.09776881660261286, "vwap_60": 0.09846145758460499, "vwap_250": 0.0830486001466448, "high_52w": 0.135, "low_52w": 0.062, "avg_volume_20": 58973.85, "sessions": 400, "market_cap": {"value": 15145333.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03109378-1", "src": "ASX", "ticker": "MGA", "cik": "", "company": "Metalsgrove Mining Ltd", "company_raw": "Metalsgrove Mining Ltd", "who": "Luke Huang", "who_key": "Luke Huang", "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": "New disclosure: Luke Huang and MGA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109378", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Luke Huang", "notice_type": "3Y", "direct_shares": 7628171.0, "indirect_shares": 7628171.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Hermit Investment Pty Ltd (Corporate Representative) Awakening Investment Pty Ltd (Luke H", "pct": null, "notice_date": "2026-07-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109378-6A1333102", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Huang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/mga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Yang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/mga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Chi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/mga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Ledwidge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/mga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lijun Yang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/mga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Beazley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-29", "source_url": "https://www.marketindex.com.au/asx/mga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Chi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-29", "source_url": "https://www.marketindex.com.au/asx/mga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Sivasamy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-29", "source_url": "https://www.marketindex.com.au/asx/mga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Haidong Chi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-12", "source_url": "https://www.marketindex.com.au/asx/mga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sean Sivasamy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-12", "source_url": "https://www.marketindex.com.au/asx/mga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Beazley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-06", "source_url": "https://www.marketindex.com.au/asx/mga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sean Sivasamy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-06", "source_url": "https://www.marketindex.com.au/asx/mga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Haidong Chi", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-06", "source_url": "https://www.marketindex.com.au/asx/mga", "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": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/mga", "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": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/mga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/mga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/mga", "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": "2026-05-29", "source_url": "https://www.marketindex.com.au/asx/mga", "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": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/mga", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/mga", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/mga", "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": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/mga", "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": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/mga", "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": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/mga", "needs_ocr": 0}], "directors": [{"name": "Lijun Yang", "first_seen": "2024-11-19", "last_seen": "2024-11-19", "status": "current", "notices": 1}, {"name": "P Ledwidge", "first_seen": "2026-02-03", "last_seen": "2026-02-03", "status": "current", "notices": 1}, {"name": "L Yang", "first_seen": "2026-02-03", "last_seen": "2026-02-03", "status": "current", "notices": 1}, {"name": "L Huang", "first_seen": "2026-02-03", "last_seen": "2026-02-03", "status": "current", "notices": 1}, {"name": "H Chi", "first_seen": "2023-11-29", "last_seen": "2026-02-03", "status": "current", "notices": 2}, {"name": "Luke Huang", "first_seen": "2026-07-08", "last_seen": "2026-07-08", "status": "current", "notices": 1}, {"name": "Richard Beazley", "first_seen": "2022-07-06", "last_seen": "2022-07-06", "status": "past", "notices": 1}, {"name": "Sean Sivasamy", "first_seen": "2022-07-06", "last_seen": "2022-07-12", "status": "past", "notices": 2}, {"name": "Haidong Chi", "first_seen": "2022-07-06", "last_seen": "2022-07-12", "status": "past", "notices": 2}, {"name": "S Sivasamy", "first_seen": "2023-11-29", "last_seen": "2023-11-29", "status": "past", "notices": 1}, {"name": "R Beazley", "first_seen": "2023-11-29", "last_seen": "2023-11-29", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-21", "form": "Quarterly Cash Flow Report", "title": "Quarterly Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151398-6A1350547"}, {"date": "2026-10-21", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151397-6A1350546"}, {"date": "2026-10-08", "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/2924-03146211-6A1348347"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139625-6A1345606"}, {"date": "2026-09-24", "form": "Periodic Reports", "title": "Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139624-6A1345605"}], "performance": {"ticker": "MGA", "has_prices": true, "summary": {"n": 2, "avg": -0.9982265573043672, "win_rate": 0.0, "best": -0.9982265573043672, "worst": -0.9982265573043672, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-05-30", "score": 0.0, "ref_price": 45.11, "return": -0.9982265573043672}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2017-05-30", "score": 0.0, "ref_price": 45.11, "return": -0.9982265573043672}]}, "price_series": [{"date": "2022-07-06", "close": 0.10875, "volume": 1773476.0}, {"date": "2022-07-07", "close": 0.10875, "volume": 469183.0}, {"date": "2022-07-08", "close": 0.10875, "volume": 677821.0}, {"date": "2022-07-11", "close": 0.10875, "volume": 93333.0}, {"date": "2022-07-12", "close": 0.0975, "volume": 235779.0}, {"date": "2022-07-13", "close": 0.10125, "volume": 223697.0}, {"date": "2022-07-14", "close": 0.0975, "volume": 112836.0}, {"date": "2022-07-15", "close": 0.0975, "volume": 10000.0}, {"date": "2022-07-18", "close": 0.09, "volume": 66667.0}, {"date": "2022-07-21", "close": 0.0975, "volume": 13333.0}, {"date": "2022-07-22", "close": 0.0975, "volume": 141269.0}, {"date": "2022-07-25", "close": 0.105, "volume": 408668.0}, {"date": "2022-07-26", "close": 0.105, "volume": 12544.0}, {"date": "2022-07-27", "close": 0.105, "volume": 107867.0}, {"date": "2022-07-28", "close": 0.105, "volume": 36512.0}, {"date": "2022-07-29", "close": 0.0975, "volume": 286712.0}, {"date": "2022-08-01", "close": 0.09375, "volume": 24391.0}, {"date": "2022-08-02", "close": 0.09375, "volume": 33333.0}, {"date": "2022-08-03", "close": 0.10125, "volume": 18316.0}, {"date": "2022-08-04", "close": 0.0825, "volume": 442917.0}, {"date": "2022-08-05", "close": 0.07875, "volume": 129847.0}, {"date": "2022-08-08", "close": 0.075, "volume": 383657.0}, {"date": "2022-08-09", "close": 0.09375, "volume": 1593539.0}, {"date": "2022-08-10", "close": 0.09375, "volume": 117636.0}, {"date": "2022-08-11", "close": 0.09375, "volume": 93333.0}, {"date": "2022-08-15", "close": 0.09, "volume": 211893.0}, {"date": "2022-08-16", "close": 0.08625, "volume": 102287.0}, {"date": "2022-08-17", "close": 0.09, "volume": 153897.0}, {"date": "2022-08-18", "close": 0.09, "volume": 46133.0}, {"date": "2022-08-19", "close": 0.09, "volume": 13333.0}, {"date": "2022-08-22", "close": 0.105, "volume": 123456.0}, {"date": "2022-08-23", "close": 0.10125, "volume": 220316.0}, {"date": "2022-08-24", "close": 0.09, "volume": 42400.0}, {"date": "2022-08-25", "close": 0.09, "volume": 26667.0}, {"date": "2022-08-29", "close": 0.09, "volume": 55397.0}, {"date": "2022-08-30", "close": 0.08625, "volume": 332867.0}, {"date": "2022-08-31", "close": 0.09, "volume": 26667.0}, {"date": "2022-09-01", "close": 0.09, "volume": 104691.0}, {"date": "2022-09-02", "close": 0.0825, "volume": 467200.0}, {"date": "2022-09-05", "close": 0.09, "volume": 13333.0}, {"date": "2022-09-06", "close": 0.09, "volume": 65467.0}, {"date": "2022-09-08", "close": 0.10125, "volume": 443011.0}, {"date": "2022-09-09", "close": 0.10125, "volume": 5333.0}, {"date": "2022-09-12", "close": 0.0975, "volume": 19893.0}, {"date": "2022-09-13", "close": 0.0975, "volume": 207195.0}, {"date": "2022-09-15", "close": 0.09375, "volume": 202153.0}, {"date": "2022-09-16", "close": 0.09, "volume": 53333.0}, {"date": "2022-09-19", "close": 0.09, "volume": 201435.0}, {"date": "2022-09-20", "close": 0.09, "volume": 13333.0}, {"date": "2022-09-21", "close": 0.09, "volume": 39888.0}, {"date": "2022-09-23", "close": 0.08625, "volume": 66667.0}, {"date": "2022-09-26", "close": 0.07875, "volume": 280867.0}, {"date": "2022-09-27", "close": 0.1725, "volume": 11331347.0}, {"date": "2022-09-28", "close": 0.16875, "volume": 23204737.0}, {"date": "2022-09-29", "close": 0.165, "volume": 4487900.0}, {"date": "2022-09-30", "close": 0.14625, "volume": 1566016.0}, {"date": "2022-10-03", "close": 0.13875, "volume": 855941.0}, {"date": "2022-10-04", "close": 0.135, "volume": 794287.0}, {"date": "2022-10-05", "close": 0.13875, "volume": 791199.0}, {"date": "2022-10-06", "close": 0.1725, "volume": 2121632.0}, {"date": "2022-10-07", "close": 0.16875, "volume": 2182527.0}, {"date": "2022-10-10", "close": 0.165, "volume": 389420.0}, {"date": "2022-10-11", "close": 0.1425, "volume": 620649.0}, {"date": "2022-10-12", "close": 0.16125, "volume": 293957.0}, {"date": "2022-10-13", "close": 0.16125, "volume": 366221.0}, {"date": "2022-10-14", "close": 0.14625, "volume": 341048.0}, {"date": "2022-10-17", "close": 0.1425, "volume": 48141.0}, {"date": "2022-10-18", "close": 0.1425, "volume": 164039.0}, {"date": "2022-10-19", "close": 0.15375, "volume": 116028.0}, {"date": "2022-10-20", "close": 0.1575, "volume": 42701.0}, {"date": "2022-10-21", "close": 0.1575, "volume": 46669.0}, {"date": "2022-10-24", "close": 0.15375, "volume": 78635.0}, {"date": "2022-10-25", "close": 0.1425, "volume": 139499.0}, {"date": "2022-10-26", "close": 0.1425, "volume": 143500.0}, {"date": "2022-10-27", "close": 0.1425, "volume": 635164.0}, {"date": "2022-10-28", "close": 0.1425, "volume": 141369.0}, {"date": "2022-10-31", "close": 0.135, "volume": 60000.0}, {"date": "2022-11-01", "close": 0.135, "volume": 59011.0}, {"date": "2022-11-02", "close": 0.135, "volume": 54667.0}, {"date": "2022-11-03", "close": 0.1275, "volume": 416457.0}, {"date": "2022-11-04", "close": 0.1275, "volume": 537403.0}, {"date": "2022-11-07", "close": 0.1425, "volume": 4914383.0}, {"date": "2022-11-08", "close": 0.13125, "volume": 426223.0}, {"date": "2022-11-09", "close": 0.12, "volume": 162580.0}, {"date": "2022-11-10", "close": 0.12, "volume": 494755.0}, {"date": "2022-11-11", "close": 0.12, "volume": 384396.0}, {"date": "2022-11-14", "close": 0.12375, "volume": 185757.0}, {"date": "2022-11-15", "close": 0.12375, "volume": 331620.0}, {"date": "2022-11-16", "close": 0.11625, "volume": 481199.0}, {"date": "2022-11-17", "close": 0.12375, "volume": 12365.0}, {"date": "2022-11-18", "close": 0.12, "volume": 171979.0}, {"date": "2022-11-21", "close": 0.11625, "volume": 237617.0}, {"date": "2022-11-22", "close": 0.12375, "volume": 8581.0}, {"date": "2022-11-23", "close": 0.135, "volume": 322788.0}, {"date": "2022-11-24", "close": 0.13125, "volume": 170553.0}, {"date": "2022-11-25", "close": 0.1275, "volume": 66667.0}, {"date": "2022-11-28", "close": 0.13125, "volume": 61805.0}, {"date": "2022-11-29", "close": 0.1275, "volume": 143456.0}, {"date": "2022-12-01", "close": 0.13125, "volume": 53329.0}, {"date": "2022-12-02", "close": 0.13125, "volume": 53339.0}, {"date": "2022-12-05", "close": 0.1275, "volume": 217391.0}, {"date": "2022-12-06", "close": 0.12375, "volume": 205676.0}, {"date": "2022-12-07", "close": 0.13125, "volume": 112381.0}, {"date": "2022-12-08", "close": 0.15, "volume": 324479.0}, {"date": "2022-12-09", "close": 0.1425, "volume": 43161.0}, {"date": "2022-12-12", "close": 0.13875, "volume": 53803.0}, {"date": "2022-12-13", "close": 0.135, "volume": 61200.0}, {"date": "2022-12-14", "close": 0.1275, "volume": 222895.0}, {"date": "2022-12-15", "close": 0.1275, "volume": 16675.0}, {"date": "2022-12-16", "close": 0.12, "volume": 134692.0}, {"date": "2022-12-19", "close": 0.11625, "volume": 65845.0}, {"date": "2022-12-20", "close": 0.1125, "volume": 215541.0}, {"date": "2022-12-21", "close": 0.1125, "volume": 6800.0}, {"date": "2022-12-22", "close": 0.10875, "volume": 178667.0}, {"date": "2022-12-29", "close": 0.12, "volume": 9333.0}, {"date": "2022-12-30", "close": 0.1125, "volume": 42879.0}, {"date": "2023-01-03", "close": 0.1125, "volume": 66667.0}, {"date": "2023-01-05", "close": 0.1125, "volume": 327035.0}, {"date": "2023-01-06", "close": 0.1125, "volume": 19535.0}, {"date": "2023-01-09", "close": 0.12, "volume": 36189.0}, {"date": "2023-01-11", "close": 0.11625, "volume": 133287.0}, {"date": "2023-01-13", "close": 0.12, "volume": 32055.0}, {"date": "2023-01-16", "close": 0.12, "volume": 104001.0}, {"date": "2023-01-17", "close": 0.12, "volume": 475892.0}, {"date": "2023-01-18", "close": 0.12, "volume": 48667.0}, {"date": "2023-01-19", "close": 0.11625, "volume": 30000.0}, {"date": "2023-01-23", "close": 0.12, "volume": 10667.0}, {"date": "2023-01-24", "close": 0.11625, "volume": 83333.0}, {"date": "2023-01-25", "close": 0.1125, "volume": 336803.0}, {"date": "2023-01-27", "close": 0.12375, "volume": 10000.0}, {"date": "2023-01-30", "close": 0.1125, "volume": 229363.0}, {"date": "2023-01-31", "close": 0.1125, "volume": 59999.0}, {"date": "2023-02-01", "close": 0.1125, "volume": 305524.0}, {"date": "2023-02-02", "close": 0.10875, "volume": 146133.0}, {"date": "2023-02-03", "close": 0.10875, "volume": 63967.0}, {"date": "2023-02-06", "close": 0.11625, "volume": 4301.0}, {"date": "2023-02-08", "close": 0.11625, "volume": 46613.0}, {"date": "2023-02-09", "close": 0.1125, "volume": 46141.0}, {"date": "2023-02-10", "close": 0.10875, "volume": 54160.0}, {"date": "2023-02-13", "close": 0.10875, "volume": 173123.0}, {"date": "2023-02-14", "close": 0.10875, "volume": 267897.0}, {"date": "2023-02-15", "close": 0.105, "volume": 122147.0}, {"date": "2023-02-16", "close": 0.10125, "volume": 206665.0}, {"date": "2023-02-20", "close": 0.10125, "volume": 33333.0}, {"date": "2023-02-21", "close": 0.10125, "volume": 133333.0}, {"date": "2023-02-22", "close": 0.10875, "volume": 44183.0}, {"date": "2023-02-23", "close": 0.10875, "volume": 55817.0}, {"date": "2023-02-24", "close": 0.105, "volume": 6667.0}, {"date": "2023-02-27", "close": 0.1125, "volume": 279105.0}, {"date": "2023-03-01", "close": 0.105, "volume": 275173.0}, {"date": "2023-03-06", "close": 0.10875, "volume": 73336.0}, {"date": "2023-03-08", "close": 0.1125, "volume": 6667.0}, {"date": "2023-03-10", "close": 0.10875, "volume": 384000.0}, {"date": "2023-03-13", "close": 0.105, "volume": 155111.0}, {"date": "2023-03-14", "close": 0.10125, "volume": 66667.0}, {"date": "2023-03-15", "close": 0.10125, "volume": 28692.0}, {"date": "2023-03-16", "close": 0.105, "volume": 120000.0}, {"date": "2023-03-20", "close": 0.10875, "volume": 12000.0}, {"date": "2023-03-21", "close": 0.1125, "volume": 51933.0}, {"date": "2023-03-22", "close": 0.10875, "volume": 39104.0}, {"date": "2023-03-23", "close": 0.105, "volume": 32000.0}, {"date": "2023-03-24", "close": 0.09375, "volume": 43768.0}, {"date": "2023-03-28", "close": 0.105, "volume": 32600.0}, {"date": "2023-03-30", "close": 0.10125, "volume": 66667.0}, {"date": "2023-04-03", "close": 0.0975, "volume": 87801.0}, {"date": "2023-04-04", "close": 0.0975, "volume": 13440.0}, {"date": "2023-04-05", "close": 0.105, "volume": 20000.0}, {"date": "2023-04-11", "close": 0.10125, "volume": 145363.0}, {"date": "2023-04-12", "close": 0.10125, "volume": 62279.0}, {"date": "2023-04-13", "close": 0.10875, "volume": 321737.0}, {"date": "2023-04-14", "close": 0.10125, "volume": 12509.0}, {"date": "2023-04-17", "close": 0.10125, "volume": 30800.0}, {"date": "2023-04-18", "close": 0.10125, "volume": 33333.0}, {"date": "2023-04-19", "close": 0.08625, "volume": 1507647.0}, {"date": "2023-04-20", "close": 0.07875, "volume": 165764.0}, {"date": "2023-04-21", "close": 0.0825, "volume": 29400.0}, {"date": "2023-04-27", "close": 0.07875, "volume": 46333.0}, {"date": "2023-04-28", "close": 0.07875, "volume": 143933.0}, {"date": "2023-05-01", "close": 0.07875, "volume": 27.0}, {"date": "2023-05-02", "close": 0.07875, "volume": 6667.0}, {"date": "2023-05-03", "close": 0.0825, "volume": 16667.0}, {"date": "2023-05-04", "close": 0.0825, "volume": 16068.0}, {"date": "2023-05-05", "close": 0.07875, "volume": 10528.0}, {"date": "2023-05-08", "close": 0.07875, "volume": 29437.0}, {"date": "2023-05-09", "close": 0.075, "volume": 467019.0}, {"date": "2023-05-10", "close": 0.075, "volume": 10681.0}, {"date": "2023-05-12", "close": 0.075, "volume": 27408.0}, {"date": "2023-05-15", "close": 0.075, "volume": 83333.0}, {"date": "2023-05-17", "close": 0.07875, "volume": 9195.0}, {"date": "2023-05-18", "close": 0.075, "volume": 66667.0}, {"date": "2023-05-19", "close": 0.07875, "volume": 131640.0}, {"date": "2023-05-22", "close": 0.07875, "volume": 313341.0}, {"date": "2023-05-23", "close": 0.07875, "volume": 4964.0}, {"date": "2023-05-26", "close": 0.075, "volume": 66591.0}, {"date": "2023-05-29", "close": 0.075, "volume": 66667.0}, {"date": "2023-05-31", "close": 0.07425, "volume": 153333.0}, {"date": "2023-06-01", "close": 0.07875, "volume": 9951.0}, {"date": "2023-06-02", "close": 0.075, "volume": 71623.0}, {"date": "2023-06-06", "close": 0.075, "volume": 9945.0}, {"date": "2023-06-07", "close": 0.10875, "volume": 1429923.0}, {"date": "2023-06-08", "close": 0.105, "volume": 190916.0}, {"date": "2023-06-09", "close": 0.09, "volume": 46895.0}, {"date": "2023-06-13", "close": 0.09375, "volume": 175088.0}, {"date": "2023-06-14", "close": 0.0975, "volume": 34881.0}, {"date": "2023-06-15", "close": 0.09375, "volume": 135224.0}, {"date": "2023-06-16", "close": 0.09, "volume": 15752.0}, {"date": "2023-06-19", "close": 0.07875, "volume": 263000.0}, {"date": "2023-06-20", "close": 0.08625, "volume": 36548.0}, {"date": "2023-06-21", "close": 0.09, "volume": 133392.0}, {"date": "2023-06-22", "close": 0.09, "volume": 19332.0}, {"date": "2023-06-23", "close": 0.09375, "volume": 53333.0}, {"date": "2023-06-26", "close": 0.09375, "volume": 181291.0}, {"date": "2023-06-27", "close": 0.09375, "volume": 219467.0}, {"date": "2023-06-28", "close": 0.07875, "volume": 153333.0}, {"date": "2023-06-29", "close": 0.07875, "volume": 379205.0}, {"date": "2023-06-30", "close": 0.0825, "volume": 166667.0}, {"date": "2023-07-03", "close": 0.0825, "volume": 383699.0}, {"date": "2023-07-04", "close": 0.09, "volume": 63492.0}, {"date": "2023-07-05", "close": 0.0975, "volume": 11120.0}, {"date": "2023-07-10", "close": 0.09, "volume": 13557.0}, {"date": "2023-07-11", "close": 0.08625, "volume": 480.0}, {"date": "2023-07-12", "close": 0.0825, "volume": 35.0}, {"date": "2023-07-13", "close": 0.0825, "volume": 4667.0}, {"date": "2023-07-14", "close": 0.08625, "volume": 40068.0}, {"date": "2023-07-17", "close": 0.08625, "volume": 6141.0}, {"date": "2023-07-20", "close": 0.0825, "volume": 171515.0}, {"date": "2023-07-21", "close": 0.0825, "volume": 4.0}, {"date": "2023-07-25", "close": 0.0825, "volume": 30667.0}, {"date": "2023-07-26", "close": 0.0825, "volume": 116132.0}, {"date": "2023-07-27", "close": 0.07875, "volume": 166000.0}, {"date": "2023-07-28", "close": 0.07875, "volume": 26667.0}, {"date": "2023-07-31", "close": 0.0825, "volume": 7.0}, {"date": "2023-08-01", "close": 0.07875, "volume": 7.0}, {"date": "2023-08-02", "close": 0.07875, "volume": 26667.0}, {"date": "2023-08-04", "close": 0.0825, "volume": 12831.0}, {"date": "2023-08-07", "close": 0.0825, "volume": 567.0}, {"date": "2023-08-11", "close": 0.0825, "volume": 41412.0}, {"date": "2023-08-14", "close": 0.10875, "volume": 3492869.0}, {"date": "2023-08-15", "close": 0.10125, "volume": 730245.0}, {"date": "2023-08-16", "close": 0.10125, "volume": 98600.0}, {"date": "2023-08-17", "close": 0.0975, "volume": 9359.0}, {"date": "2023-08-18", "close": 0.09, "volume": 113391.0}, {"date": "2023-08-21", "close": 0.09, "volume": 136776.0}, {"date": "2023-08-22", "close": 0.08625, "volume": 137425.0}, {"date": "2023-08-23", "close": 0.08625, "volume": 36488.0}, {"date": "2023-08-24", "close": 0.08625, "volume": 66815.0}, {"date": "2023-08-25", "close": 0.0825, "volume": 50389.0}, {"date": "2023-08-28", "close": 0.07875, "volume": 86349.0}, {"date": "2023-08-29", "close": 0.0825, "volume": 8253.0}, {"date": "2023-08-30", "close": 0.0825, "volume": 20000.0}, {"date": "2023-08-31", "close": 0.0825, "volume": 26667.0}, {"date": "2023-09-01", "close": 0.0825, "volume": 66667.0}, {"date": "2023-09-05", "close": 0.09, "volume": 266276.0}, {"date": "2023-09-06", "close": 0.09, "volume": 3667.0}, {"date": "2023-09-07", "close": 0.09, "volume": 681.0}, {"date": "2023-09-08", "close": 0.07875, "volume": 30667.0}, {"date": "2023-09-11", "close": 0.0825, "volume": 13333.0}, {"date": "2023-09-12", "close": 0.08625, "volume": 6259.0}, {"date": "2023-09-14", "close": 0.07875, "volume": 73333.0}, {"date": "2023-09-15", "close": 0.075, "volume": 59200.0}, {"date": "2023-09-22", "close": 0.0825, "volume": 7340.0}, {"date": "2023-09-25", "close": 0.0825, "volume": 6667.0}, {"date": "2023-09-28", "close": 0.0825, "volume": 536.0}, {"date": "2023-09-29", "close": 0.09, "volume": 22223.0}, {"date": "2023-10-03", "close": 0.09375, "volume": 97561.0}, {"date": "2023-10-04", "close": 0.07875, "volume": 6895.0}, {"date": "2023-10-09", "close": 0.07875, "volume": 23772.0}, {"date": "2023-10-11", "close": 0.075, "volume": 41333.0}, {"date": "2023-10-12", "close": 0.075, "volume": 27037.0}, {"date": "2023-10-16", "close": 0.06975, "volume": 451760.0}, {"date": "2023-10-17", "close": 0.0705, "volume": 70841.0}, {"date": "2023-10-18", "close": 0.0705, "volume": 14747.0}, {"date": "2023-10-19", "close": 0.0675, "volume": 26667.0}, {"date": "2023-10-23", "close": 0.06675, "volume": 34667.0}, {"date": "2023-10-27", "close": 0.07125, "volume": 151157.0}, {"date": "2023-10-30", "close": 0.06825, "volume": 49443.0}, {"date": "2023-11-01", "close": 0.069, "volume": 4667.0}, {"date": "2023-11-07", "close": 0.069, "volume": 9200.0}, {"date": "2023-11-08", "close": 0.06825, "volume": 7333.0}, {"date": "2023-11-09", "close": 0.06825, "volume": 12667.0}, {"date": "2023-11-14", "close": 0.06825, "volume": 2667.0}, {"date": "2023-11-20", "close": 0.06825, "volume": 13332.0}, {"date": "2023-11-21", "close": 0.060375, "volume": 315367.0}, {"date": "2023-11-22", "close": 0.05775, "volume": 11235.0}, {"date": "2023-11-28", "close": 0.05775, "volume": 28985.0}, {"date": "2023-11-30", "close": 0.057, "volume": 321293.0}, {"date": "2023-12-04", "close": 0.0525, "volume": 46667.0}, {"date": "2023-12-05", "close": 0.0525, "volume": 35047.0}, {"date": "2023-12-06", "close": 0.05625, "volume": 40688.0}, {"date": "2023-12-11", "close": 0.06525, "volume": 1227139.0}, {"date": "2023-12-12", "close": 0.06225, "volume": 155447.0}, {"date": "2023-12-14", "close": 0.0615, "volume": 26505.0}, {"date": "2023-12-15", "close": 0.06075, "volume": 8233.0}, {"date": "2023-12-18", "close": 0.0525, "volume": 72705.0}, {"date": "2023-12-20", "close": 0.0525, "volume": 55693.0}, {"date": "2023-12-21", "close": 0.0555, "volume": 1271.0}, {"date": "2023-12-22", "close": 0.0555, "volume": 11283.0}, {"date": "2023-12-27", "close": 0.0555, "volume": 1233.0}, {"date": "2024-01-04", "close": 0.0495, "volume": 30761.0}, {"date": "2024-01-08", "close": 0.05025, "volume": 14988.0}, {"date": "2024-01-10", "close": 0.05025, "volume": 62811.0}, {"date": "2024-01-11", "close": 0.05025, "volume": 69333.0}, {"date": "2024-01-15", "close": 0.05025, "volume": 3921.0}, {"date": "2024-01-17", "close": 0.05025, "volume": 2000.0}, {"date": "2024-01-22", "close": 0.05025, "volume": 9237.0}, {"date": "2024-01-23", "close": 0.04725, "volume": 9041.0}, {"date": "2024-01-24", "close": 0.04725, "volume": 56825.0}, {"date": "2024-01-29", "close": 0.0465, "volume": 11067.0}, {"date": "2024-02-01", "close": 0.04125, "volume": 66667.0}, {"date": "2024-02-02", "close": 0.039, "volume": 9333.0}, {"date": "2024-02-05", "close": 0.04275, "volume": 26667.0}, {"date": "2024-02-06", "close": 0.039, "volume": 26667.0}, {"date": "2024-02-13", "close": 0.03675, "volume": 1793.0}, {"date": "2024-02-16", "close": 0.036, "volume": 33333.0}, {"date": "2024-02-23", "close": 0.036, "volume": 149812.0}, {"date": "2024-02-27", "close": 0.0345, "volume": 4289.0}, {"date": "2024-03-06", "close": 0.0345, "volume": 33333.0}, {"date": "2024-03-08", "close": 0.0315, "volume": 48808.0}, {"date": "2024-03-12", "close": 0.0315, "volume": 6667.0}, {"date": "2024-03-18", "close": 0.02925, "volume": 14936.0}, {"date": "2024-03-19", "close": 0.02925, "volume": 33197.0}, {"date": "2024-03-22", "close": 0.02925, "volume": 1064.0}, {"date": "2024-03-25", "close": 0.02625, "volume": 131595.0}, {"date": "2024-03-27", "close": 0.02625, "volume": 48793.0}, {"date": "2024-04-02", "close": 0.02325, "volume": 36036.0}, {"date": "2024-04-03", "close": 0.02475, "volume": 66667.0}, {"date": "2024-04-05", "close": 0.0255, "volume": 66667.0}, {"date": "2024-04-10", "close": 0.02925, "volume": 23321.0}, {"date": "2024-04-12", "close": 0.03, "volume": 50699.0}, {"date": "2024-04-15", "close": 0.039, "volume": 478273.0}, {"date": "2024-04-16", "close": 0.039, "volume": 14667.0}, {"date": "2024-04-17", "close": 0.0375, "volume": 30735.0}, {"date": "2024-04-19", "close": 0.03, "volume": 72389.0}, {"date": "2024-04-22", "close": 0.03075, "volume": 8295.0}, {"date": "2024-04-24", "close": 0.039, "volume": 129132.0}, {"date": "2024-04-26", "close": 0.0375, "volume": 133200.0}, {"date": "2024-04-29", "close": 0.04125, "volume": 249691.0}, {"date": "2024-04-30", "close": 0.06, "volume": 680607.0}, {"date": "2024-05-02", "close": 0.06, "volume": 120000.0}, {"date": "2024-05-03", "close": 0.055, "volume": 143546.0}, {"date": "2024-05-07", "close": 0.05, "volume": 10000.0}, {"date": "2024-05-10", "close": 0.05, "volume": 100150.0}, {"date": "2024-05-13", "close": 0.045, "volume": 111644.0}, {"date": "2024-05-14", "close": 0.053, "volume": 37000.0}, {"date": "2024-05-15", "close": 0.046, "volume": 164183.0}, {"date": "2024-05-20", "close": 0.049, "volume": 120.0}, {"date": "2024-05-21", "close": 0.046, "volume": 65000.0}, {"date": "2024-05-22", "close": 0.046, "volume": 10000.0}, {"date": "2024-05-23", "close": 0.046, "volume": 20000.0}, {"date": "2024-05-27", "close": 0.05, "volume": 1205977.0}, {"date": "2024-05-28", "close": 0.055, "volume": 1337182.0}, {"date": "2024-05-29", "close": 0.044, "volume": 125285.0}, {"date": "2024-05-30", "close": 0.06, "volume": 1402491.0}, {"date": "2024-05-31", "close": 0.08, "volume": 1175675.0}, {"date": "2024-06-03", "close": 0.068, "volume": 596262.0}, {"date": "2024-06-04", "close": 0.067, "volume": 220154.0}, {"date": "2024-06-05", "close": 0.074, "volume": 1453611.0}, {"date": "2024-06-07", "close": 0.069, "volume": 154429.0}, {"date": "2024-06-11", "close": 0.059, "volume": 57296.0}, {"date": "2024-06-12", "close": 0.052, "volume": 1031309.0}, {"date": "2024-06-13", "close": 0.047, "volume": 427113.0}, {"date": "2024-06-14", "close": 0.045, "volume": 474486.0}, {"date": "2024-06-18", "close": 0.044, "volume": 323329.0}, {"date": "2024-06-19", "close": 0.049, "volume": 192836.0}, {"date": "2024-06-20", "close": 0.052, "volume": 292302.0}, {"date": "2024-06-21", "close": 0.052, "volume": 276025.0}, {"date": "2024-06-26", "close": 0.049, "volume": 20000.0}, {"date": "2024-06-27", "close": 0.053, "volume": 116924.0}, {"date": "2024-06-28", "close": 0.05, "volume": 33000.0}, {"date": "2024-07-01", "close": 0.053, "volume": 996701.0}, {"date": "2024-07-02", "close": 0.048, "volume": 371606.0}, {"date": "2024-07-03", "close": 0.051, "volume": 5288.0}, {"date": "2024-07-04", "close": 0.052, "volume": 378.0}, {"date": "2024-07-05", "close": 0.052, "volume": 277833.0}, {"date": "2024-07-08", "close": 0.052, "volume": 317940.0}, {"date": "2024-07-09", "close": 0.052, "volume": 36693.0}, {"date": "2024-07-10", "close": 0.051, "volume": 44298.0}, {"date": "2024-07-15", "close": 0.055, "volume": 50005.0}, {"date": "2024-07-26", "close": 0.052, "volume": 12762.0}, {"date": "2024-07-29", "close": 0.051, "volume": 42548.0}, {"date": "2024-07-30", "close": 0.051, "volume": 34000.0}, {"date": "2024-07-31", "close": 0.051, "volume": 10000.0}, {"date": "2024-08-01", "close": 0.05, "volume": 516550.0}, {"date": "2024-08-02", "close": 0.05, "volume": 15625.0}, {"date": "2024-08-06", "close": 0.05, "volume": 81667.0}, {"date": "2024-08-09", "close": 0.052, "volume": 525966.0}, {"date": "2024-08-19", "close": 0.05, "volume": 100.0}, {"date": "2024-08-20", "close": 0.049, "volume": 294989.0}, {"date": "2024-08-21", "close": 0.049, "volume": 133006.0}, {"date": "2024-08-22", "close": 0.049, "volume": 147658.0}, {"date": "2024-08-23", "close": 0.049, "volume": 35015.0}, {"date": "2024-09-02", "close": 0.06, "volume": 665563.0}, {"date": "2024-09-03", "close": 0.071, "volume": 529944.0}, {"date": "2024-09-04", "close": 0.078, "volume": 1312949.0}, {"date": "2024-09-05", "close": 0.08, "volume": 892351.0}, {"date": "2024-09-06", "close": 0.082, "volume": 1908462.0}, {"date": "2024-09-09", "close": 0.093, "volume": 425596.0}, {"date": "2024-09-10", "close": 0.099, "volume": 3802867.0}, {"date": "2024-09-11", "close": 0.09, "volume": 20835.0}, {"date": "2024-09-12", "close": 0.1, "volume": 65870.0}, {"date": "2024-09-13", "close": 0.1, "volume": 50000.0}, {"date": "2024-09-16", "close": 0.1, "volume": 22826.0}, {"date": "2024-09-17", "close": 0.098, "volume": 9.0}, {"date": "2024-09-20", "close": 0.097, "volume": 51.0}, {"date": "2024-09-23", "close": 0.097, "volume": 10048.0}, {"date": "2024-09-24", "close": 0.098, "volume": 21.0}, {"date": "2024-10-02", "close": 0.09, "volume": 111111.0}, {"date": "2024-10-04", "close": 0.085, "volume": 1200.0}, {"date": "2024-10-11", "close": 0.085, "volume": 199612.0}, {"date": "2024-10-24", "close": 0.075, "volume": 10000.0}, {"date": "2024-10-25", "close": 0.074, "volume": 72724.0}, {"date": "2024-10-29", "close": 0.069, "volume": 5166.0}, {"date": "2024-10-30", "close": 0.074, "volume": 22837.0}, {"date": "2024-10-31", "close": 0.075, "volume": 19275.0}, {"date": "2024-11-01", "close": 0.07, "volume": 84117.0}, {"date": "2024-11-04", "close": 0.065, "volume": 122727.0}, {"date": "2024-11-05", "close": 0.061, "volume": 543443.0}, {"date": "2024-11-06", "close": 0.058, "volume": 27516.0}, {"date": "2024-11-07", "close": 0.052, "volume": 457075.0}, {"date": "2024-11-08", "close": 0.052, "volume": 70924.0}, {"date": "2024-11-11", "close": 0.054, "volume": 50000.0}, {"date": "2024-11-12", "close": 0.054, "volume": 20000.0}, {"date": "2024-11-13", "close": 0.053, "volume": 206781.0}, {"date": "2024-11-14", "close": 0.06, "volume": 100000.0}, {"date": "2024-11-15", "close": 0.064, "volume": 24414.0}, {"date": "2024-11-19", "close": 0.065, "volume": 11258.0}, {"date": "2024-11-26", "close": 0.059, "volume": 50066.0}, {"date": "2024-11-29", "close": 0.055, "volume": 554181.0}, {"date": "2024-12-04", "close": 0.055, "volume": 637.0}, {"date": "2024-12-09", "close": 0.055, "volume": 10000.0}, {"date": "2024-12-10", "close": 0.055, "volume": 2500.0}, {"date": "2024-12-11", "close": 0.055, "volume": 70972.0}, {"date": "2024-12-13", "close": 0.054, "volume": 63200.0}, {"date": "2024-12-16", "close": 0.054, "volume": 770.0}, {"date": "2024-12-18", "close": 0.054, "volume": 396.0}, {"date": "2024-12-23", "close": 0.052, "volume": 93061.0}, {"date": "2024-12-27", "close": 0.053, "volume": 7.0}, {"date": "2025-01-03", "close": 0.052, "volume": 266500.0}, {"date": "2025-01-06", "close": 0.051, "volume": 185708.0}, {"date": "2025-01-07", "close": 0.053, "volume": 13478.0}, {"date": "2025-01-10", "close": 0.051, "volume": 14005.0}, {"date": "2025-01-20", "close": 0.054, "volume": 501.0}, {"date": "2025-01-22", "close": 0.057, "volume": 237568.0}, {"date": "2025-01-29", "close": 0.051, "volume": 76317.0}, {"date": "2025-01-30", "close": 0.047, "volume": 422285.0}, {"date": "2025-01-31", "close": 0.049, "volume": 23614.0}, {"date": "2025-02-03", "close": 0.05, "volume": 140218.0}, {"date": "2025-02-04", "close": 0.05, "volume": 20000.0}, {"date": "2025-02-05", "close": 0.055, "volume": 57000.0}, {"date": "2025-02-06", "close": 0.053, "volume": 8800.0}, {"date": "2025-02-10", "close": 0.052, "volume": 3422.0}, {"date": "2025-02-11", "close": 0.051, "volume": 9129.0}, {"date": "2025-02-13", "close": 0.051, "volume": 83177.0}, {"date": "2025-02-17", "close": 0.052, "volume": 6000.0}, {"date": "2025-02-18", "close": 0.058, "volume": 20000.0}, {"date": "2025-02-19", "close": 0.061, "volume": 100000.0}, {"date": "2025-02-20", "close": 0.061, "volume": 22265.0}, {"date": "2025-02-24", "close": 0.058, "volume": 25000.0}, {"date": "2025-02-28", "close": 0.058, "volume": 10000.0}, {"date": "2025-03-04", "close": 0.054, "volume": 26955.0}, {"date": "2025-03-06", "close": 0.054, "volume": 179.0}, {"date": "2025-03-14", "close": 0.055, "volume": 298714.0}, {"date": "2025-03-25", "close": 0.054, "volume": 170000.0}, {"date": "2025-03-27", "close": 0.056, "volume": 40000.0}, {"date": "2025-03-28", "close": 0.057, "volume": 62500.0}, {"date": "2025-04-02", "close": 0.053, "volume": 200327.0}, {"date": "2025-04-04", "close": 0.05, "volume": 77000.0}, {"date": "2025-04-11", "close": 0.049, "volume": 75979.0}, {"date": "2025-04-14", "close": 0.043, "volume": 338771.0}, {"date": "2025-04-23", "close": 0.044, "volume": 7337.0}, {"date": "2025-04-29", "close": 0.05, "volume": 2046.0}, {"date": "2025-05-01", "close": 0.044, "volume": 16500.0}, {"date": "2025-05-05", "close": 0.045, "volume": 5635.0}, {"date": "2025-05-06", "close": 0.045, "volume": 21865.0}, {"date": "2025-05-14", "close": 0.045, "volume": 32709.0}, {"date": "2025-05-16", "close": 0.05, "volume": 15000.0}, {"date": "2025-05-19", "close": 0.061, "volume": 70000.0}, {"date": "2025-05-20", "close": 0.063, "volume": 14878.0}, {"date": "2025-05-21", "close": 0.078, "volume": 298105.0}, {"date": "2025-05-22", "close": 0.093, "volume": 279855.0}, {"date": "2025-05-23", "close": 0.087, "volume": 237921.0}, {"date": "2025-05-26", "close": 0.081, "volume": 269607.0}, {"date": "2025-05-30", "close": 0.066, "volume": 150000.0}, {"date": "2025-06-02", "close": 0.066, "volume": 126431.0}, {"date": "2025-06-03", "close": 0.063, "volume": 10000.0}, {"date": "2025-06-06", "close": 0.056, "volume": 33101.0}, {"date": "2025-06-10", "close": 0.054, "volume": 100000.0}, {"date": "2025-06-12", "close": 0.053, "volume": 160771.0}, {"date": "2025-06-20", "close": 0.063, "volume": 24629.0}, {"date": "2025-06-23", "close": 0.071, "volume": 218312.0}, {"date": "2025-06-30", "close": 0.068, "volume": 30000.0}, {"date": "2025-07-01", "close": 0.065, "volume": 228429.0}, {"date": "2025-07-03", "close": 0.06, "volume": 23994.0}, {"date": "2025-07-04", "close": 0.054, "volume": 77049.0}, {"date": "2025-07-08", "close": 0.055, "volume": 13124.0}, {"date": "2025-07-17", "close": 0.058, "volume": 14717.0}, {"date": "2025-07-21", "close": 0.059, "volume": 10000.0}, {"date": "2025-07-23", "close": 0.059, "volume": 189998.0}, {"date": "2025-07-28", "close": 0.06, "volume": 6.0}, {"date": "2025-07-29", "close": 0.061, "volume": 2559.0}, {"date": "2025-07-30", "close": 0.06, "volume": 42500.0}, {"date": "2025-07-31", "close": 0.06, "volume": 4890.0}, {"date": "2025-08-04", "close": 0.06, "volume": 10000.0}, {"date": "2025-08-07", "close": 0.06, "volume": 17056.0}, {"date": "2025-08-11", "close": 0.06, "volume": 25000.0}, {"date": "2025-08-13", "close": 0.06, "volume": 144682.0}, {"date": "2025-08-14", "close": 0.06, "volume": 132900.0}, {"date": "2025-08-15", "close": 0.066, "volume": 165416.0}, {"date": "2025-08-18", "close": 0.06, "volume": 439064.0}, {"date": "2025-08-19", "close": 0.061, "volume": 681024.0}, {"date": "2025-08-20", "close": 0.061, "volume": 1017286.0}, {"date": "2025-08-22", "close": 0.061, "volume": 200000.0}, {"date": "2025-08-25", "close": 0.062, "volume": 1205190.0}, {"date": "2025-08-28", "close": 0.062, "volume": 9781.0}, {"date": "2025-08-29", "close": 0.058, "volume": 74857.0}, {"date": "2025-09-01", "close": 0.06, "volume": 19214.0}, {"date": "2025-09-02", "close": 0.061, "volume": 89285.0}, {"date": "2025-09-03", "close": 0.06, "volume": 118400.0}, {"date": "2025-09-04", "close": 0.064, "volume": 146940.0}, {"date": "2025-09-05", "close": 0.065, "volume": 5395.0}, {"date": "2025-09-10", "close": 0.061, "volume": 16666.0}, {"date": "2025-09-11", "close": 0.062, "volume": 200000.0}, {"date": "2025-09-12", "close": 0.062, "volume": 55000.0}, {"date": "2025-09-15", "close": 0.061, "volume": 109224.0}, {"date": "2025-09-18", "close": 0.061, "volume": 4014.0}, {"date": "2025-09-22", "close": 0.06, "volume": 1265168.0}, {"date": "2025-09-23", "close": 0.061, "volume": 4014.0}, {"date": "2025-09-25", "close": 0.061, "volume": 532048.0}, {"date": "2025-09-29", "close": 0.062, "volume": 18500.0}, {"date": "2025-09-30", "close": 0.06, "volume": 363714.0}, {"date": "2025-10-01", "close": 0.059, "volume": 16000.0}, {"date": "2025-10-02", "close": 0.059, "volume": 10169.0}, {"date": "2025-10-03", "close": 0.059, "volume": 89831.0}, {"date": "2025-10-07", "close": 0.061, "volume": 4565.0}, {"date": "2025-10-08", "close": 0.06, "volume": 160604.0}, {"date": "2025-10-09", "close": 0.061, "volume": 143827.0}, {"date": "2025-10-10", "close": 0.061, "volume": 33931.0}, {"date": "2025-10-13", "close": 0.056, "volume": 36476.0}, {"date": "2025-10-15", "close": 0.06, "volume": 510648.0}, {"date": "2025-10-16", "close": 0.064, "volume": 555709.0}, {"date": "2025-10-17", "close": 0.061, "volume": 1204679.0}, {"date": "2025-10-20", "close": 0.06, "volume": 40168.0}, {"date": "2025-10-22", "close": 0.059, "volume": 142526.0}, {"date": "2025-10-23", "close": 0.059, "volume": 23881.0}, {"date": "2025-10-27", "close": 0.065, "volume": 178417.0}, {"date": "2025-10-28", "close": 0.064, "volume": 107875.0}, {"date": "2025-10-29", "close": 0.061, "volume": 2157.0}, {"date": "2025-10-30", "close": 0.063, "volume": 10000.0}, {"date": "2025-10-31", "close": 0.063, "volume": 21180.0}, {"date": "2025-11-03", "close": 0.064, "volume": 71193.0}, {"date": "2025-11-05", "close": 0.065, "volume": 46637.0}, {"date": "2025-11-10", "close": 0.065, "volume": 23537.0}, {"date": "2025-11-13", "close": 0.065, "volume": 89737.0}, {"date": "2025-11-18", "close": 0.065, "volume": 123449.0}, {"date": "2025-11-20", "close": 0.065, "volume": 25000.0}, {"date": "2025-11-24", "close": 0.063, "volume": 13075.0}, {"date": "2025-11-26", "close": 0.062, "volume": 200000.0}, {"date": "2025-11-28", "close": 0.063, "volume": 386739.0}, {"date": "2025-12-02", "close": 0.065, "volume": 285264.0}, {"date": "2025-12-03", "close": 0.07, "volume": 209341.0}, {"date": "2025-12-04", "close": 0.075, "volume": 7500.0}, {"date": "2025-12-05", "close": 0.081, "volume": 926432.0}, {"date": "2025-12-08", "close": 0.08, "volume": 99.0}, {"date": "2025-12-11", "close": 0.078, "volume": 381563.0}, {"date": "2025-12-12", "close": 0.072, "volume": 66666.0}, {"date": "2025-12-15", "close": 0.081, "volume": 797619.0}, {"date": "2025-12-16", "close": 0.081, "volume": 553414.0}, {"date": "2025-12-17", "close": 0.078, "volume": 129764.0}, {"date": "2025-12-18", "close": 0.082, "volume": 631857.0}, {"date": "2025-12-19", "close": 0.089, "volume": 4222.0}, {"date": "2025-12-22", "close": 0.089, "volume": 1.0}, {"date": "2025-12-24", "close": 0.083, "volume": 41465.0}, {"date": "2025-12-30", "close": 0.083, "volume": 194393.0}, {"date": "2026-01-02", "close": 0.083, "volume": 6167.0}, {"date": "2026-01-06", "close": 0.085, "volume": 16692.0}, {"date": "2026-01-07", "close": 0.09, "volume": 58000.0}, {"date": "2026-01-12", "close": 0.086, "volume": 127222.0}, {"date": "2026-01-13", "close": 0.085, "volume": 2030.0}, {"date": "2026-01-14", "close": 0.086, "volume": 34198.0}, {"date": "2026-01-15", "close": 0.09, "volume": 84404.0}, {"date": "2026-01-16", "close": 0.086, "volume": 58822.0}, {"date": "2026-01-19", "close": 0.09, "volume": 186436.0}, {"date": "2026-01-21", "close": 0.087, "volume": 52479.0}, {"date": "2026-01-22", "close": 0.088, "volume": 149775.0}, {"date": "2026-01-23", "close": 0.091, "volume": 190.0}, {"date": "2026-01-27", "close": 0.088, "volume": 134777.0}, {"date": "2026-01-28", "close": 0.084, "volume": 240255.0}, {"date": "2026-01-30", "close": 0.085, "volume": 324111.0}, {"date": "2026-02-02", "close": 0.08, "volume": 520878.0}, {"date": "2026-02-04", "close": 0.088, "volume": 266791.0}, {"date": "2026-02-05", "close": 0.088, "volume": 218037.0}, {"date": "2026-02-06", "close": 0.09, "volume": 160626.0}, {"date": "2026-02-09", "close": 0.094, "volume": 87063.0}, {"date": "2026-02-10", "close": 0.105, "volume": 1340485.0}, {"date": "2026-02-11", "close": 0.135, "volume": 919670.0}, {"date": "2026-02-12", "close": 0.13, "volume": 1757018.0}, {"date": "2026-02-13", "close": 0.12, "volume": 324922.0}, {"date": "2026-02-16", "close": 0.135, "volume": 161264.0}, {"date": "2026-02-17", "close": 0.13, "volume": 114248.0}, {"date": "2026-02-18", "close": 0.125, "volume": 130213.0}, {"date": "2026-02-19", "close": 0.125, "volume": 97630.0}, {"date": "2026-02-20", "close": 0.13, "volume": 239204.0}, {"date": "2026-02-23", "close": 0.12, "volume": 78542.0}, {"date": "2026-02-24", "close": 0.135, "volume": 191112.0}, {"date": "2026-02-25", "close": 0.135, "volume": 54825.0}, {"date": "2026-02-26", "close": 0.135, "volume": 57833.0}, {"date": "2026-02-27", "close": 0.13, "volume": 33454.0}, {"date": "2026-03-02", "close": 0.13, "volume": 137539.0}, {"date": "2026-03-03", "close": 0.135, "volume": 2970.0}, {"date": "2026-03-04", "close": 0.12, "volume": 492873.0}, {"date": "2026-03-05", "close": 0.12, "volume": 96910.0}, {"date": "2026-03-09", "close": 0.115, "volume": 242142.0}, {"date": "2026-03-11", "close": 0.125, "volume": 122600.0}, {"date": "2026-03-12", "close": 0.12, "volume": 167708.0}, {"date": "2026-03-13", "close": 0.115, "volume": 86956.0}, {"date": "2026-03-16", "close": 0.115, "volume": 117699.0}, {"date": "2026-03-18", "close": 0.12, "volume": 1973.0}, {"date": "2026-03-19", "close": 0.11, "volume": 88774.0}, {"date": "2026-03-20", "close": 0.11, "volume": 41999.0}, {"date": "2026-03-23", "close": 0.09, "volume": 446368.0}, {"date": "2026-03-25", "close": 0.1, "volume": 60060.0}, {"date": "2026-03-26", "close": 0.1, "volume": 142.0}, {"date": "2026-03-31", "close": 0.11, "volume": 55000.0}, {"date": "2026-04-02", "close": 0.115, "volume": 9551.0}, {"date": "2026-04-07", "close": 0.115, "volume": 203743.0}, {"date": "2026-04-08", "close": 0.11, "volume": 45954.0}, {"date": "2026-04-09", "close": 0.105, "volume": 9415.0}, {"date": "2026-04-13", "close": 0.11, "volume": 16000.0}, {"date": "2026-04-14", "close": 0.11, "volume": 727.0}, {"date": "2026-04-15", "close": 0.11, "volume": 249558.0}, {"date": "2026-04-23", "close": 0.11, "volume": 72138.0}, {"date": "2026-04-27", "close": 0.115, "volume": 179568.0}, {"date": "2026-04-29", "close": 0.1, "volume": 168730.0}, {"date": "2026-04-30", "close": 0.099, "volume": 149055.0}, {"date": "2026-05-04", "close": 0.093, "volume": 34073.0}, {"date": "2026-05-05", "close": 0.094, "volume": 32686.0}, {"date": "2026-05-07", "close": 0.096, "volume": 87180.0}, {"date": "2026-05-08", "close": 0.099, "volume": 125384.0}, {"date": "2026-05-11", "close": 0.115, "volume": 196014.0}, {"date": "2026-05-13", "close": 0.1, "volume": 54257.0}, {"date": "2026-05-15", "close": 0.099, "volume": 105229.0}, {"date": "2026-05-18", "close": 0.105, "volume": 119931.0}, {"date": "2026-05-19", "close": 0.105, "volume": 77.0}, {"date": "2026-05-21", "close": 0.1, "volume": 13477.0}, {"date": "2026-05-25", "close": 0.105, "volume": 86263.0}, {"date": "2026-05-26", "close": 0.105, "volume": 501.0}, {"date": "2026-05-27", "close": 0.1075, "volume": 4620.0}, {"date": "2026-05-28", "close": 0.105, "volume": 3727.0}, {"date": "2026-05-29", "close": 0.11, "volume": 17000.0}, {"date": "2026-06-01", "close": 0.11, "volume": 205879.0}, {"date": "2026-06-02", "close": 0.105, "volume": 1133.0}, {"date": "2026-06-03", "close": 0.1, "volume": 364367.0}, {"date": "2026-06-04", "close": 0.094, "volume": 116546.0}, {"date": "2026-06-09", "close": 0.092, "volume": 87533.0}, {"date": "2026-06-11", "close": 0.089, "volume": 301269.0}, {"date": "2026-06-24", "close": 0.09, "volume": 842321.0}, {"date": "2026-06-25", "close": 0.091, "volume": 409565.0}, {"date": "2026-06-26", "close": 0.091, "volume": 15151.0}, {"date": "2026-06-29", "close": 0.091, "volume": 7347.0}, {"date": "2026-07-03", "close": 0.092, "volume": 5500.0}, {"date": "2026-07-06", "close": 0.095, "volume": 95752.0}, {"date": "2026-07-07", "close": 0.096, "volume": 139149.0}, {"date": "2026-07-08", "close": 0.105, "volume": 152531.0}, {"date": "2026-07-09", "close": 0.105, "volume": 9266.0}, {"date": "2026-07-23", "close": 0.098, "volume": 832.0}, {"date": "2026-07-24", "close": 0.094, "volume": 368.0}, {"date": "2026-07-27", "close": 0.091, "volume": 39562.0}, {"date": "2026-07-28", "close": 0.091, "volume": 25380.0}, {"date": "2026-07-30", "close": 0.091, "volume": 5254.0}, {"date": "2026-08-04", "close": 0.091, "volume": 30600.0}, {"date": "2026-08-06", "close": 0.095, "volume": 111347.0}, {"date": "2026-08-11", "close": 0.099, "volume": 28772.0}, {"date": "2026-08-14", "close": 0.094, "volume": 5000.0}, {"date": "2026-08-17", "close": 0.095, "volume": 207.0}, {"date": "2026-08-19", "close": 0.105, "volume": 142000.0}, {"date": "2026-08-20", "close": 0.105, "volume": 75686.0}, {"date": "2026-08-21", "close": 0.105, "volume": 25000.0}, {"date": "2026-08-24", "close": 0.1025, "volume": 523.0}, {"date": "2026-08-26", "close": 0.105, "volume": 664.0}, {"date": "2026-08-27", "close": 0.099, "volume": 50094.0}, {"date": "2026-08-28", "close": 0.1, "volume": 21685.0}, {"date": "2026-08-31", "close": 0.091, "volume": 21501.0}, {"date": "2026-09-01", "close": 0.091, "volume": 102073.0}, {"date": "2026-09-02", "close": 0.093, "volume": 50000.0}, {"date": "2026-09-03", "close": 0.091, "volume": 46199.0}, {"date": "2026-09-04", "close": 0.099, "volume": 397930.0}], "refreshing": true}