{"ticker": "MM1", "overview": {"name": "Midas Minerals Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MM1", "has_prices": true, "as_of": "2026-09-07", "last": 1.33, "prev_close": 1.345, "change": -0.014999999999999902, "change_pct": -0.011152416356877252, "session_volume": 172585.0, "vwap_5": 1.3230354224803278, "vwap_20": 1.2268889979378221, "vwap_60": 1.0524542361001166, "vwap_250": 0.8706593574963162, "high_52w": 1.345, "low_52w": 0.37, "avg_volume_20": 954209.75, "sessions": 400, "market_cap": {"value": 290489364.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03127850", "src": "ASX", "ticker": "MM1", "cik": "", "company": "Midas Minerals Ltd", "company_raw": "Midas 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 MM1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127850", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "ASX3Y-03110083-1", "src": "ASX", "ticker": "MM1", "cik": "", "company": "Midas Minerals Ltd", "company_raw": "Midas Minerals Ltd", "who": "Sara Kelly", "who_key": "Sara Kelly", "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: Sara Kelly and MM1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110083", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166484}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Sara Kelly", "notice_type": "3Y", "direct_shares": 3081759.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. TYF Holdings Pty Ltd <TYF Investment A/C> (sole director of trustee and beneficiary)", "pct": null, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110083-6A1333423", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wilson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-10", "source_url": "https://www.marketindex.com.au/asx/mm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Naylor", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-10", "source_url": "https://www.marketindex.com.au/asx/mm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Katris", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-10", "source_url": "https://www.marketindex.com.au/asx/mm1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kelly", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-10", "source_url": "https://www.marketindex.com.au/asx/mm1", "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": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/mm1", "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": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/mm1", "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": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/mm1", "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": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/mm1", "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": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/mm1", "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": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/mm1", "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": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/mm1", "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": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/mm1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/mm1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/mm1", "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": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/mm1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-23", "source_url": "https://www.marketindex.com.au/asx/mm1", "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": "2025-07-15", "source_url": "https://www.marketindex.com.au/asx/mm1", "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": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/mm1", "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": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/mm1", "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": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/mm1", "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": "2025-02-13", "source_url": "https://www.marketindex.com.au/asx/mm1", "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": "2025-01-17", "source_url": "https://www.marketindex.com.au/asx/mm1", "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": "2024-08-27", "source_url": "https://www.marketindex.com.au/asx/mm1", "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": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/mm1", "needs_ocr": 0}], "directors": [{"name": "Sara Kelly", "first_seen": "2026-07-10", "last_seen": "2026-07-10", "status": "current", "notices": 1}, {"name": "Wilson", "first_seen": "2021-09-10", "last_seen": "2021-09-10", "status": "past", "notices": 1}, {"name": "Naylor", "first_seen": "2021-09-10", "last_seen": "2021-09-10", "status": "past", "notices": 1}, {"name": "Kelly", "first_seen": "2021-09-10", "last_seen": "2021-09-10", "status": "past", "notices": 1}, {"name": "Katris", "first_seen": "2021-09-10", "last_seen": "2021-09-10", "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": "2026-10-30", "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/2924-03156236-6A1352873"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Issue of Shares and Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148956-6A1349462"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Application for quotation of securities - MM1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148955-6A1349461"}, {"date": "2026-10-14", "form": "Progress Report", "title": "Multiple high-grade zones discovered at Deblin", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148707-6A1349365"}, {"date": "2026-10-11", "form": "Progress Report", "title": "Wide Copper-Silver intercepts extend Spaatzu to 1.5km strike", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146950-6A1348653"}], "performance": {"ticker": "MM1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-07", "close": 0.19, "volume": 4469183.0}, {"date": "2021-09-08", "close": 0.2, "volume": 1283661.0}, {"date": "2021-09-09", "close": 0.195, "volume": 458006.0}, {"date": "2021-09-10", "close": 0.18, "volume": 847733.0}, {"date": "2021-09-13", "close": 0.165, "volume": 507495.0}, {"date": "2021-09-14", "close": 0.205, "volume": 673504.0}, {"date": "2021-09-15", "close": 0.2, "volume": 499335.0}, {"date": "2021-09-16", "close": 0.2, "volume": 826835.0}, {"date": "2021-09-17", "close": 0.185, "volume": 453870.0}, {"date": "2021-09-20", "close": 0.18, "volume": 287568.0}, {"date": "2021-09-21", "close": 0.18, "volume": 118757.0}, {"date": "2021-09-22", "close": 0.18, "volume": 227137.0}, {"date": "2021-09-23", "close": 0.18, "volume": 134680.0}, {"date": "2021-09-24", "close": 0.18, "volume": 48056.0}, {"date": "2021-09-27", "close": 0.195, "volume": 159921.0}, {"date": "2021-09-28", "close": 0.19, "volume": 89759.0}, {"date": "2021-09-29", "close": 0.19, "volume": 59717.0}, {"date": "2021-09-30", "close": 0.18, "volume": 263248.0}, {"date": "2021-10-01", "close": 0.185, "volume": 40499.0}, {"date": "2021-10-04", "close": 0.18, "volume": 197060.0}, {"date": "2021-10-05", "close": 0.18, "volume": 451565.0}, {"date": "2021-10-06", "close": 0.18, "volume": 66234.0}, {"date": "2021-10-07", "close": 0.175, "volume": 319167.0}, {"date": "2021-10-08", "close": 0.17, "volume": 232490.0}, {"date": "2021-10-11", "close": 0.18, "volume": 156530.0}, {"date": "2021-10-12", "close": 0.185, "volume": 349612.0}, {"date": "2021-10-13", "close": 0.19, "volume": 2662.0}, {"date": "2021-10-14", "close": 0.19, "volume": 24210.0}, {"date": "2021-10-15", "close": 0.19, "volume": 103543.0}, {"date": "2021-10-18", "close": 0.1875, "volume": 123029.0}, {"date": "2021-10-19", "close": 0.185, "volume": 72509.0}, {"date": "2021-10-20", "close": 0.2, "volume": 616105.0}, {"date": "2021-10-21", "close": 0.2, "volume": 300973.0}, {"date": "2021-10-22", "close": 0.2, "volume": 68982.0}, {"date": "2021-10-25", "close": 0.205, "volume": 148582.0}, {"date": "2021-10-26", "close": 0.21, "volume": 194177.0}, {"date": "2021-10-27", "close": 0.2, "volume": 201117.0}, {"date": "2021-10-28", "close": 0.2, "volume": 221819.0}, {"date": "2021-10-29", "close": 0.195, "volume": 281438.0}, {"date": "2021-11-01", "close": 0.205, "volume": 246007.0}, {"date": "2021-11-02", "close": 0.2, "volume": 183490.0}, {"date": "2021-11-03", "close": 0.2, "volume": 98567.0}, {"date": "2021-11-04", "close": 0.2, "volume": 291559.0}, {"date": "2021-11-05", "close": 0.2, "volume": 305762.0}, {"date": "2021-11-08", "close": 0.2, "volume": 71005.0}, {"date": "2021-11-09", "close": 0.195, "volume": 621443.0}, {"date": "2021-11-10", "close": 0.19, "volume": 262417.0}, {"date": "2021-11-11", "close": 0.2, "volume": 121788.0}, {"date": "2021-11-12", "close": 0.195, "volume": 5344.0}, {"date": "2021-11-15", "close": 0.195, "volume": 38541.0}, {"date": "2021-11-16", "close": 0.19, "volume": 292207.0}, {"date": "2021-11-17", "close": 0.185, "volume": 81342.0}, {"date": "2021-11-18", "close": 0.185, "volume": 67890.0}, {"date": "2021-11-19", "close": 0.18, "volume": 179633.0}, {"date": "2021-11-22", "close": 0.18, "volume": 69196.0}, {"date": "2021-11-23", "close": 0.175, "volume": 150560.0}, {"date": "2021-11-24", "close": 0.18, "volume": 86586.0}, {"date": "2021-11-25", "close": 0.175, "volume": 9609.0}, {"date": "2021-11-26", "close": 0.175, "volume": 101678.0}, {"date": "2021-11-29", "close": 0.175, "volume": 36853.0}, {"date": "2021-11-30", "close": 0.175, "volume": 155496.0}, {"date": "2021-12-01", "close": 0.17, "volume": 590.0}, {"date": "2021-12-02", "close": 0.17, "volume": 99031.0}, {"date": "2021-12-03", "close": 0.165, "volume": 148750.0}, {"date": "2021-12-06", "close": 0.16, "volume": 123340.0}, {"date": "2021-12-07", "close": 0.155, "volume": 316005.0}, {"date": "2021-12-08", "close": 0.155, "volume": 39502.0}, {"date": "2021-12-09", "close": 0.15, "volume": 23551.0}, {"date": "2021-12-10", "close": 0.15, "volume": 16449.0}, {"date": "2021-12-13", "close": 0.165, "volume": 606.0}, {"date": "2021-12-15", "close": 0.135, "volume": 104402.0}, {"date": "2021-12-16", "close": 0.14, "volume": 17658.0}, {"date": "2021-12-17", "close": 0.145, "volume": 35072.0}, {"date": "2021-12-22", "close": 0.145, "volume": 49697.0}, {"date": "2021-12-23", "close": 0.16, "volume": 92963.0}, {"date": "2021-12-24", "close": 0.145, "volume": 20.0}, {"date": "2021-12-29", "close": 0.14, "volume": 175195.0}, {"date": "2021-12-30", "close": 0.14, "volume": 85394.0}, {"date": "2021-12-31", "close": 0.135, "volume": 164001.0}, {"date": "2022-01-04", "close": 0.14, "volume": 6693.0}, {"date": "2022-01-05", "close": 0.14, "volume": 180.0}, {"date": "2022-01-07", "close": 0.14, "volume": 30951.0}, {"date": "2022-01-11", "close": 0.15, "volume": 653622.0}, {"date": "2022-01-12", "close": 0.17, "volume": 340169.0}, {"date": "2022-01-13", "close": 0.17, "volume": 37265.0}, {"date": "2022-01-14", "close": 0.2, "volume": 247206.0}, {"date": "2022-01-17", "close": 0.2, "volume": 75625.0}, {"date": "2022-01-18", "close": 0.18, "volume": 102675.0}, {"date": "2022-01-19", "close": 0.18, "volume": 40884.0}, {"date": "2022-01-20", "close": 0.2, "volume": 94252.0}, {"date": "2022-01-21", "close": 0.2, "volume": 31036.0}, {"date": "2022-01-24", "close": 0.18, "volume": 108224.0}, {"date": "2022-01-25", "close": 0.15, "volume": 265072.0}, {"date": "2022-01-27", "close": 0.145, "volume": 257107.0}, {"date": "2022-01-28", "close": 0.145, "volume": 370768.0}, {"date": "2022-01-31", "close": 0.145, "volume": 140641.0}, {"date": "2022-02-01", "close": 0.15, "volume": 3651.0}, {"date": "2022-02-02", "close": 0.17, "volume": 80689.0}, {"date": "2022-02-03", "close": 0.17, "volume": 36261.0}, {"date": "2022-02-04", "close": 0.17, "volume": 39000.0}, {"date": "2022-02-07", "close": 0.15, "volume": 7291.0}, {"date": "2022-02-08", "close": 0.18, "volume": 5000.0}, {"date": "2022-02-09", "close": 0.17, "volume": 15806.0}, {"date": "2022-02-10", "close": 0.18, "volume": 231080.0}, {"date": "2022-02-11", "close": 0.18, "volume": 65230.0}, {"date": "2022-02-14", "close": 0.185, "volume": 25061.0}, {"date": "2022-02-15", "close": 0.185, "volume": 7949.0}, {"date": "2022-02-16", "close": 0.17, "volume": 32693.0}, {"date": "2022-02-17", "close": 0.175, "volume": 135705.0}, {"date": "2022-02-18", "close": 0.175, "volume": 28255.0}, {"date": "2022-02-21", "close": 0.175, "volume": 3101.0}, {"date": "2022-02-22", "close": 0.17, "volume": 3000.0}, {"date": "2022-02-23", "close": 0.17, "volume": 50147.0}, {"date": "2022-02-24", "close": 0.16, "volume": 72997.0}, {"date": "2022-02-25", "close": 0.175, "volume": 57113.0}, {"date": "2022-02-28", "close": 0.17, "volume": 100000.0}, {"date": "2022-03-01", "close": 0.16, "volume": 143050.0}, {"date": "2022-03-02", "close": 0.16, "volume": 24612.0}, {"date": "2022-03-03", "close": 0.175, "volume": 5433.0}, {"date": "2022-03-04", "close": 0.16, "volume": 79.0}, {"date": "2022-03-07", "close": 0.175, "volume": 10900.0}, {"date": "2022-03-08", "close": 0.17, "volume": 2950.0}, {"date": "2022-03-09", "close": 0.16, "volume": 44502.0}, {"date": "2022-03-10", "close": 0.16, "volume": 66545.0}, {"date": "2022-03-11", "close": 0.16, "volume": 352093.0}, {"date": "2022-03-14", "close": 0.16, "volume": 85377.0}, {"date": "2022-03-15", "close": 0.165, "volume": 185516.0}, {"date": "2022-03-16", "close": 0.16, "volume": 406250.0}, {"date": "2022-03-17", "close": 0.175, "volume": 26520.0}, {"date": "2022-03-18", "close": 0.16, "volume": 180687.0}, {"date": "2022-03-21", "close": 0.165, "volume": 40000.0}, {"date": "2022-03-22", "close": 0.165, "volume": 40700.0}, {"date": "2022-03-25", "close": 0.165, "volume": 136432.0}, {"date": "2022-03-28", "close": 0.165, "volume": 32509.0}, {"date": "2022-03-29", "close": 0.17, "volume": 57000.0}, {"date": "2022-03-31", "close": 0.165, "volume": 141540.0}, {"date": "2022-04-01", "close": 0.23, "volume": 431582.0}, {"date": "2022-04-04", "close": 0.205, "volume": 670916.0}, {"date": "2022-04-05", "close": 0.2, "volume": 528803.0}, {"date": "2022-04-06", "close": 0.21, "volume": 204033.0}, {"date": "2022-04-07", "close": 0.22, "volume": 97635.0}, {"date": "2022-04-08", "close": 0.235, "volume": 532387.0}, {"date": "2022-04-11", "close": 0.245, "volume": 288200.0}, {"date": "2022-04-12", "close": 0.28, "volume": 713814.0}, {"date": "2022-04-13", "close": 0.3, "volume": 1054399.0}, {"date": "2022-04-14", "close": 0.35, "volume": 612801.0}, {"date": "2022-04-19", "close": 0.35, "volume": 407567.0}, {"date": "2022-04-20", "close": 0.375, "volume": 1845216.0}, {"date": "2022-04-21", "close": 0.365, "volume": 476614.0}, {"date": "2022-04-22", "close": 0.35, "volume": 359707.0}, {"date": "2022-04-26", "close": 0.35, "volume": 391365.0}, {"date": "2022-04-27", "close": 0.335, "volume": 327079.0}, {"date": "2022-04-28", "close": 0.36, "volume": 82839.0}, {"date": "2022-04-29", "close": 0.345, "volume": 256656.0}, {"date": "2022-05-02", "close": 0.36, "volume": 835310.0}, {"date": "2022-05-03", "close": 0.34, "volume": 401700.0}, {"date": "2022-05-04", "close": 0.34, "volume": 233545.0}, {"date": "2022-05-05", "close": 0.34, "volume": 235243.0}, {"date": "2022-05-06", "close": 0.34, "volume": 153220.0}, {"date": "2022-05-09", "close": 0.32, "volume": 297136.0}, {"date": "2022-05-10", "close": 0.28, "volume": 209160.0}, {"date": "2022-05-11", "close": 0.27, "volume": 162329.0}, {"date": "2022-05-12", "close": 0.26, "volume": 378358.0}, {"date": "2022-05-13", "close": 0.27, "volume": 96762.0}, {"date": "2022-05-16", "close": 0.27, "volume": 114781.0}, {"date": "2022-05-17", "close": 0.265, "volume": 39568.0}, {"date": "2022-05-18", "close": 0.31, "volume": 581531.0}, {"date": "2022-05-19", "close": 0.305, "volume": 17131.0}, {"date": "2022-05-20", "close": 0.305, "volume": 39030.0}, {"date": "2022-05-23", "close": 0.33, "volume": 10881.0}, {"date": "2022-05-24", "close": 0.32, "volume": 37149.0}, {"date": "2022-05-25", "close": 0.325, "volume": 51717.0}, {"date": "2022-05-26", "close": 0.325, "volume": 151661.0}, {"date": "2022-05-27", "close": 0.325, "volume": 242188.0}, {"date": "2022-05-30", "close": 0.335, "volume": 74810.0}, {"date": "2022-05-31", "close": 0.345, "volume": 34690.0}, {"date": "2022-06-01", "close": 0.33, "volume": 97648.0}, {"date": "2022-06-02", "close": 0.29, "volume": 167595.0}, {"date": "2022-06-03", "close": 0.31, "volume": 9347.0}, {"date": "2022-06-06", "close": 0.27, "volume": 79663.0}, {"date": "2022-06-08", "close": 0.265, "volume": 65925.0}, {"date": "2022-06-09", "close": 0.27, "volume": 110216.0}, {"date": "2022-06-10", "close": 0.25, "volume": 62350.0}, {"date": "2022-06-14", "close": 0.22, "volume": 82818.0}, {"date": "2022-06-15", "close": 0.195, "volume": 535722.0}, {"date": "2022-06-16", "close": 0.2, "volume": 97732.0}, {"date": "2022-06-17", "close": 0.22, "volume": 128328.0}, {"date": "2022-06-20", "close": 0.195, "volume": 173847.0}, {"date": "2022-06-21", "close": 0.185, "volume": 35910.0}, {"date": "2022-06-22", "close": 0.185, "volume": 52699.0}, {"date": "2022-06-23", "close": 0.18, "volume": 19489.0}, {"date": "2022-06-24", "close": 0.19, "volume": 232016.0}, {"date": "2022-06-27", "close": 0.185, "volume": 149999.0}, {"date": "2022-06-28", "close": 0.195, "volume": 163394.0}, {"date": "2022-06-29", "close": 0.185, "volume": 15510.0}, {"date": "2022-06-30", "close": 0.185, "volume": 408521.0}, {"date": "2022-07-01", "close": 0.195, "volume": 728139.0}, {"date": "2022-07-04", "close": 0.22, "volume": 84521.0}, {"date": "2022-07-05", "close": 0.21, "volume": 29644.0}, {"date": "2022-07-06", "close": 0.2, "volume": 85739.0}, {"date": "2022-07-07", "close": 0.2, "volume": 10000.0}, {"date": "2022-07-08", "close": 0.195, "volume": 17749.0}, {"date": "2022-07-11", "close": 0.195, "volume": 20532.0}, {"date": "2022-07-13", "close": 0.175, "volume": 53138.0}, {"date": "2022-07-14", "close": 0.175, "volume": 125174.0}, {"date": "2022-07-18", "close": 0.18, "volume": 55406.0}, {"date": "2022-07-19", "close": 0.18, "volume": 90490.0}, {"date": "2022-07-20", "close": 0.19, "volume": 3406.0}, {"date": "2022-07-21", "close": 0.195, "volume": 180.0}, {"date": "2022-07-22", "close": 0.19, "volume": 66578.0}, {"date": "2022-07-25", "close": 0.185, "volume": 3344.0}, {"date": "2022-07-27", "close": 0.185, "volume": 151917.0}, {"date": "2022-07-28", "close": 0.19, "volume": 128326.0}, {"date": "2022-07-29", "close": 0.19, "volume": 222387.0}, {"date": "2022-08-01", "close": 0.18, "volume": 370469.0}, {"date": "2022-08-02", "close": 0.18, "volume": 114813.0}, {"date": "2022-08-03", "close": 0.2, "volume": 283067.0}, {"date": "2022-08-04", "close": 0.2, "volume": 93813.0}, {"date": "2022-08-05", "close": 0.185, "volume": 90864.0}, {"date": "2022-08-08", "close": 0.21, "volume": 62536.0}, {"date": "2022-08-09", "close": 0.235, "volume": 406546.0}, {"date": "2022-08-10", "close": 0.23, "volume": 226770.0}, {"date": "2022-08-11", "close": 0.28, "volume": 313515.0}, {"date": "2022-08-12", "close": 0.25, "volume": 103427.0}, {"date": "2022-08-15", "close": 0.24, "volume": 64865.0}, {"date": "2022-08-16", "close": 0.25, "volume": 10000.0}, {"date": "2022-08-17", "close": 0.255, "volume": 20000.0}, {"date": "2022-08-18", "close": 0.26, "volume": 50802.0}, {"date": "2022-08-19", "close": 0.26, "volume": 134905.0}, {"date": "2022-08-22", "close": 0.26, "volume": 170595.0}, {"date": "2022-08-23", "close": 0.255, "volume": 195519.0}, {"date": "2022-08-24", "close": 0.245, "volume": 114653.0}, {"date": "2022-08-25", "close": 0.25, "volume": 20400.0}, {"date": "2022-08-29", "close": 0.23, "volume": 8953.0}, {"date": "2022-08-30", "close": 0.23, "volume": 123726.0}, {"date": "2022-08-31", "close": 0.23, "volume": 60500.0}, {"date": "2022-09-01", "close": 0.225, "volume": 85298.0}, {"date": "2022-09-02", "close": 0.205, "volume": 91416.0}, {"date": "2022-09-05", "close": 0.205, "volume": 62955.0}, {"date": "2022-09-06", "close": 0.245, "volume": 2056.0}, {"date": "2022-09-07", "close": 0.18, "volume": 331155.0}, {"date": "2022-09-08", "close": 0.21, "volume": 74750.0}, {"date": "2022-09-09", "close": 0.21, "volume": 29306.0}, {"date": "2022-09-12", "close": 0.21, "volume": 3749.0}, {"date": "2022-09-13", "close": 0.21, "volume": 5735.0}, {"date": "2022-09-14", "close": 0.2, "volume": 7295.0}, {"date": "2022-09-16", "close": 0.2, "volume": 204397.0}, {"date": "2022-09-19", "close": 0.2, "volume": 27377.0}, {"date": "2022-09-20", "close": 0.2, "volume": 5000.0}, {"date": "2022-09-21", "close": 0.195, "volume": 18137.0}, {"date": "2022-09-23", "close": 0.2, "volume": 19013.0}, {"date": "2022-09-27", "close": 0.19, "volume": 1888.0}, {"date": "2022-09-29", "close": 0.21, "volume": 2000.0}, {"date": "2022-09-30", "close": 0.22, "volume": 5435.0}, {"date": "2022-10-03", "close": 0.19, "volume": 37405.0}, {"date": "2022-10-04", "close": 0.185, "volume": 41813.0}, {"date": "2022-10-05", "close": 0.185, "volume": 15639.0}, {"date": "2022-10-06", "close": 0.19, "volume": 67000.0}, {"date": "2022-10-10", "close": 0.22, "volume": 48544.0}, {"date": "2022-10-11", "close": 0.19, "volume": 122655.0}, {"date": "2022-10-12", "close": 0.2, "volume": 9000.0}, {"date": "2022-10-13", "close": 0.19, "volume": 13784.0}, {"date": "2022-10-14", "close": 0.19, "volume": 150.0}, {"date": "2022-10-17", "close": 0.19, "volume": 820.0}, {"date": "2022-10-19", "close": 0.19, "volume": 239346.0}, {"date": "2022-10-20", "close": 0.18, "volume": 26340.0}, {"date": "2022-10-24", "close": 0.2, "volume": 27591.0}, {"date": "2022-10-25", "close": 0.195, "volume": 5263.0}, {"date": "2022-10-26", "close": 0.18, "volume": 93043.0}, {"date": "2022-11-01", "close": 0.18, "volume": 202416.0}, {"date": "2022-11-02", "close": 0.195, "volume": 131778.0}, {"date": "2022-11-04", "close": 0.185, "volume": 12.0}, {"date": "2022-11-07", "close": 0.185, "volume": 60199.0}, {"date": "2022-11-08", "close": 0.19, "volume": 3243.0}, {"date": "2022-11-09", "close": 0.19, "volume": 24906.0}, {"date": "2022-11-10", "close": 0.2, "volume": 17350.0}, {"date": "2022-11-11", "close": 0.205, "volume": 12891.0}, {"date": "2022-11-14", "close": 0.18, "volume": 99521.0}, {"date": "2022-11-15", "close": 0.155, "volume": 392362.0}, {"date": "2022-11-16", "close": 0.17, "volume": 41238.0}, {"date": "2022-11-17", "close": 0.17, "volume": 10000.0}, {"date": "2022-11-18", "close": 0.17, "volume": 11320.0}, {"date": "2022-11-22", "close": 0.16, "volume": 89989.0}, {"date": "2022-11-23", "close": 0.16, "volume": 298.0}, {"date": "2022-11-24", "close": 0.175, "volume": 21006.0}, {"date": "2022-11-25", "close": 0.175, "volume": 96978.0}, {"date": "2022-11-28", "close": 0.175, "volume": 25000.0}, {"date": "2022-11-29", "close": 0.175, "volume": 7264.0}, {"date": "2022-12-01", "close": 0.18, "volume": 553.0}, {"date": "2022-12-02", "close": 0.175, "volume": 72890.0}, {"date": "2022-12-05", "close": 0.17, "volume": 553.0}, {"date": "2022-12-06", "close": 0.185, "volume": 90000.0}, {"date": "2022-12-09", "close": 0.195, "volume": 40774.0}, {"date": "2022-12-12", "close": 0.195, "volume": 46100.0}, {"date": "2022-12-13", "close": 0.185, "volume": 60150.0}, {"date": "2022-12-14", "close": 0.18, "volume": 63000.0}, {"date": "2022-12-16", "close": 0.19, "volume": 52062.0}, {"date": "2022-12-20", "close": 0.19, "volume": 20000.0}, {"date": "2022-12-21", "close": 0.205, "volume": 229785.0}, {"date": "2022-12-22", "close": 0.24, "volume": 233661.0}, {"date": "2022-12-23", "close": 0.21, "volume": 50725.0}, {"date": "2022-12-28", "close": 0.2, "volume": 740.0}, {"date": "2022-12-29", "close": 0.2, "volume": 40299.0}, {"date": "2023-01-05", "close": 0.2, "volume": 25000.0}, {"date": "2023-01-16", "close": 0.175, "volume": 51524.0}, {"date": "2023-01-17", "close": 0.18, "volume": 56259.0}, {"date": "2023-01-19", "close": 0.18, "volume": 56300.0}, {"date": "2023-01-23", "close": 0.185, "volume": 27700.0}, {"date": "2023-01-24", "close": 0.195, "volume": 22500.0}, {"date": "2023-01-25", "close": 0.165, "volume": 121215.0}, {"date": "2023-01-27", "close": 0.165, "volume": 72515.0}, {"date": "2023-01-30", "close": 0.15, "volume": 45530.0}, {"date": "2023-01-31", "close": 0.15, "volume": 5930.0}, {"date": "2023-02-01", "close": 0.15, "volume": 80000.0}, {"date": "2023-02-06", "close": 0.16, "volume": 28156.0}, {"date": "2023-02-07", "close": 0.16, "volume": 90078.0}, {"date": "2023-02-08", "close": 0.165, "volume": 60000.0}, {"date": "2023-02-09", "close": 0.175, "volume": 94636.0}, {"date": "2023-02-10", "close": 0.195, "volume": 213872.0}, {"date": "2023-02-13", "close": 0.21, "volume": 783993.0}, {"date": "2023-02-14", "close": 0.19, "volume": 107264.0}, {"date": "2023-02-15", "close": 0.18, "volume": 109761.0}, {"date": "2023-02-16", "close": 0.19, "volume": 17631.0}, {"date": "2023-02-17", "close": 0.195, "volume": 74048.0}, {"date": "2023-02-20", "close": 0.17, "volume": 89780.0}, {"date": "2023-02-21", "close": 0.17, "volume": 90279.0}, {"date": "2023-02-22", "close": 0.165, "volume": 84397.0}, {"date": "2023-02-24", "close": 0.16, "volume": 25000.0}, {"date": "2023-02-28", "close": 0.15, "volume": 100000.0}, {"date": "2023-03-07", "close": 0.15, "volume": 57031.0}, {"date": "2023-03-08", "close": 0.15, "volume": 13862.0}, {"date": "2023-03-09", "close": 0.175, "volume": 543.0}, {"date": "2023-03-13", "close": 0.15, "volume": 99770.0}, {"date": "2023-03-16", "close": 0.15, "volume": 32000.0}, {"date": "2023-03-21", "close": 0.165, "volume": 116177.0}, {"date": "2023-03-22", "close": 0.145, "volume": 543.0}, {"date": "2023-03-28", "close": 0.15, "volume": 155890.0}, {"date": "2023-03-29", "close": 0.19, "volume": 171666.0}, {"date": "2023-03-30", "close": 0.195, "volume": 126703.0}, {"date": "2023-03-31", "close": 0.185, "volume": 52980.0}, {"date": "2023-04-03", "close": 0.175, "volume": 25841.0}, {"date": "2023-04-04", "close": 0.185, "volume": 100064.0}, {"date": "2023-04-05", "close": 0.195, "volume": 483296.0}, {"date": "2023-04-06", "close": 0.18, "volume": 519156.0}, {"date": "2023-04-12", "close": 0.18, "volume": 150.0}, {"date": "2023-04-18", "close": 0.18, "volume": 25678.0}, {"date": "2023-04-19", "close": 0.18, "volume": 54692.0}, {"date": "2023-04-20", "close": 0.18, "volume": 264621.0}, {"date": "2023-04-21", "close": 0.18, "volume": 122579.0}, {"date": "2023-04-24", "close": 0.185, "volume": 14.0}, {"date": "2023-04-26", "close": 0.175, "volume": 61221.0}, {"date": "2023-04-27", "close": 0.17, "volume": 100000.0}, {"date": "2023-04-28", "close": 0.165, "volume": 6227.0}, {"date": "2023-05-01", "close": 0.165, "volume": 6274.0}, {"date": "2023-05-02", "close": 0.165, "volume": 765.0}, {"date": "2023-05-03", "close": 0.15, "volume": 154748.0}, {"date": "2023-05-04", "close": 0.15, "volume": 126225.0}, {"date": "2023-05-08", "close": 0.15, "volume": 129.0}, {"date": "2023-05-09", "close": 0.15, "volume": 7186.0}, {"date": "2023-05-11", "close": 0.15, "volume": 53.0}, {"date": "2023-05-12", "close": 0.15, "volume": 3723.0}, {"date": "2023-05-16", "close": 0.15, "volume": 930762.0}, {"date": "2023-05-17", "close": 0.155, "volume": 194595.0}, {"date": "2023-05-22", "close": 0.17, "volume": 104464.0}, {"date": "2023-05-23", "close": 0.18, "volume": 15284.0}, {"date": "2023-05-24", "close": 0.175, "volume": 26221.0}, {"date": "2023-05-26", "close": 0.18, "volume": 183946.0}, {"date": "2023-05-29", "close": 0.18, "volume": 41700.0}, {"date": "2023-05-31", "close": 0.18, "volume": 10000.0}, {"date": "2023-06-01", "close": 0.18, "volume": 3603.0}, {"date": "2023-06-02", "close": 0.18, "volume": 1254.0}, {"date": "2023-06-07", "close": 0.19, "volume": 166000.0}, {"date": "2023-06-08", "close": 0.195, "volume": 100000.0}, {"date": "2023-06-09", "close": 0.195, "volume": 28369.0}, {"date": "2023-06-13", "close": 0.2, "volume": 972585.0}, {"date": "2023-06-14", "close": 0.215, "volume": 1200661.0}, {"date": "2023-06-15", "close": 0.245, "volume": 587759.0}, {"date": "2023-06-16", "close": 0.25, "volume": 2748893.0}, {"date": "2023-06-19", "close": 0.27, "volume": 308087.0}, {"date": "2023-06-20", "close": 0.3, "volume": 666175.0}, {"date": "2023-06-21", "close": 0.28, "volume": 262052.0}, {"date": "2023-06-22", "close": 0.3, "volume": 78785.0}, {"date": "2023-06-23", "close": 0.31, "volume": 135653.0}, {"date": "2023-06-26", "close": 0.335, "volume": 307061.0}, {"date": "2023-06-27", "close": 0.36, "volume": 231391.0}, {"date": "2023-06-28", "close": 0.38, "volume": 482743.0}, {"date": "2023-06-29", "close": 0.36, "volume": 510127.0}, {"date": "2023-06-30", "close": 0.33, "volume": 145002.0}, {"date": "2023-07-03", "close": 0.35, "volume": 167270.0}, {"date": "2023-07-04", "close": 0.355, "volume": 200571.0}, {"date": "2023-07-05", "close": 0.35, "volume": 45771.0}, {"date": "2023-07-06", "close": 0.33, "volume": 84693.0}, {"date": "2023-07-07", "close": 0.315, "volume": 112445.0}, {"date": "2023-07-10", "close": 0.325, "volume": 301440.0}, {"date": "2023-07-11", "close": 0.33, "volume": 6500.0}, {"date": "2023-07-12", "close": 0.31, "volume": 219804.0}, {"date": "2023-07-13", "close": 0.295, "volume": 131087.0}, {"date": "2023-07-14", "close": 0.28, "volume": 351745.0}, {"date": "2023-07-17", "close": 0.32, "volume": 193541.0}, {"date": "2023-07-18", "close": 0.35, "volume": 185711.0}, {"date": "2023-07-19", "close": 0.385, "volume": 399155.0}, {"date": "2023-07-20", "close": 0.38, "volume": 517590.0}, {"date": "2023-07-21", "close": 0.36, "volume": 72814.0}, {"date": "2023-07-24", "close": 0.345, "volume": 147253.0}, {"date": "2023-07-25", "close": 0.335, "volume": 71835.0}, {"date": "2023-07-26", "close": 0.35, "volume": 225344.0}, {"date": "2023-07-27", "close": 0.345, "volume": 74822.0}, {"date": "2023-07-28", "close": 0.345, "volume": 190266.0}, {"date": "2023-07-31", "close": 0.345, "volume": 139740.0}, {"date": "2023-08-01", "close": 0.36, "volume": 363743.0}, {"date": "2023-08-02", "close": 0.36, "volume": 702791.0}, {"date": "2023-08-03", "close": 0.4, "volume": 902745.0}, {"date": "2023-08-04", "close": 0.43, "volume": 487238.0}, {"date": "2023-08-07", "close": 0.43, "volume": 527624.0}, {"date": "2023-08-08", "close": 0.39, "volume": 104708.0}, {"date": "2023-08-09", "close": 0.35, "volume": 587908.0}, {"date": "2023-08-10", "close": 0.335, "volume": 159172.0}, {"date": "2023-08-11", "close": 0.33, "volume": 92994.0}, {"date": "2023-08-14", "close": 0.31, "volume": 225310.0}, {"date": "2023-08-15", "close": 0.29, "volume": 557094.0}, {"date": "2023-08-16", "close": 0.29, "volume": 52892.0}, {"date": "2023-08-17", "close": 0.29, "volume": 398310.0}, {"date": "2023-08-18", "close": 0.255, "volume": 175945.0}, {"date": "2023-08-21", "close": 0.245, "volume": 28160.0}, {"date": "2023-08-22", "close": 0.26, "volume": 230756.0}, {"date": "2023-08-23", "close": 0.235, "volume": 482885.0}, {"date": "2023-08-24", "close": 0.255, "volume": 140184.0}, {"date": "2023-08-25", "close": 0.255, "volume": 66628.0}, {"date": "2023-08-28", "close": 0.25, "volume": 30000.0}, {"date": "2023-08-29", "close": 0.235, "volume": 46239.0}, {"date": "2023-08-30", "close": 0.235, "volume": 81231.0}, {"date": "2023-08-31", "close": 0.245, "volume": 49127.0}, {"date": "2023-09-01", "close": 0.25, "volume": 23000.0}, {"date": "2023-09-05", "close": 0.23, "volume": 294242.0}, {"date": "2023-09-06", "close": 0.23, "volume": 127039.0}, {"date": "2023-09-07", "close": 0.23, "volume": 185500.0}, {"date": "2023-09-08", "close": 0.23, "volume": 106901.0}, {"date": "2023-09-11", "close": 0.22, "volume": 109398.0}, {"date": "2023-09-12", "close": 0.2, "volume": 227854.0}, {"date": "2023-09-13", "close": 0.19, "volume": 52203.0}, {"date": "2023-09-14", "close": 0.195, "volume": 40190.0}, {"date": "2023-09-15", "close": 0.21, "volume": 101239.0}, {"date": "2023-09-18", "close": 0.22, "volume": 154681.0}, {"date": "2023-09-19", "close": 0.22, "volume": 101500.0}, {"date": "2023-09-21", "close": 0.2, "volume": 170487.0}, {"date": "2023-09-22", "close": 0.18, "volume": 111533.0}, {"date": "2023-09-26", "close": 0.18, "volume": 150000.0}, {"date": "2023-09-27", "close": 0.175, "volume": 101576.0}, {"date": "2023-09-28", "close": 0.165, "volume": 154433.0}, {"date": "2023-09-29", "close": 0.15, "volume": 98200.0}, {"date": "2023-10-03", "close": 0.16, "volume": 216450.0}, {"date": "2023-10-04", "close": 0.15, "volume": 11628.0}, {"date": "2023-10-05", "close": 0.16, "volume": 50000.0}, {"date": "2023-10-09", "close": 0.17, "volume": 44519.0}, {"date": "2023-10-10", "close": 0.18, "volume": 28229.0}, {"date": "2023-10-11", "close": 0.18, "volume": 198636.0}, {"date": "2023-10-16", "close": 0.175, "volume": 58000.0}, {"date": "2023-10-19", "close": 0.17, "volume": 29411.0}, {"date": "2023-10-20", "close": 0.17, "volume": 11137.0}, {"date": "2023-10-23", "close": 0.15, "volume": 135741.0}, {"date": "2023-10-24", "close": 0.16, "volume": 18031.0}, {"date": "2023-10-26", "close": 0.15, "volume": 25000.0}, {"date": "2023-10-27", "close": 0.15, "volume": 330292.0}, {"date": "2023-10-30", "close": 0.15, "volume": 49160.0}, {"date": "2023-11-01", "close": 0.14, "volume": 282819.0}, {"date": "2023-11-02", "close": 0.155, "volume": 10000.0}, {"date": "2023-11-09", "close": 0.145, "volume": 18705.0}, {"date": "2023-11-10", "close": 0.16, "volume": 38373.0}, {"date": "2023-11-13", "close": 0.155, "volume": 6257.0}, {"date": "2023-11-14", "close": 0.14, "volume": 28751.0}, {"date": "2023-11-15", "close": 0.15, "volume": 105932.0}, {"date": "2023-11-16", "close": 0.15, "volume": 6807.0}, {"date": "2023-11-17", "close": 0.15, "volume": 11811.0}, {"date": "2023-11-20", "close": 0.155, "volume": 92202.0}, {"date": "2023-11-21", "close": 0.15, "volume": 226192.0}, {"date": "2023-11-22", "close": 0.145, "volume": 25005.0}, {"date": "2023-11-23", "close": 0.145, "volume": 50001.0}, {"date": "2023-11-24", "close": 0.15, "volume": 34996.0}, {"date": "2023-11-28", "close": 0.14, "volume": 54073.0}, {"date": "2023-11-30", "close": 0.135, "volume": 13500.0}, {"date": "2023-12-01", "close": 0.13, "volume": 258566.0}, {"date": "2023-12-04", "close": 0.145, "volume": 30000.0}, {"date": "2023-12-05", "close": 0.12, "volume": 313964.0}, {"date": "2023-12-06", "close": 0.125, "volume": 186872.0}, {"date": "2023-12-08", "close": 0.11, "volume": 182700.0}, {"date": "2023-12-11", "close": 0.115, "volume": 32000.0}, {"date": "2023-12-12", "close": 0.11, "volume": 694770.0}, {"date": "2023-12-13", "close": 0.115, "volume": 94300.0}, {"date": "2023-12-14", "close": 0.12, "volume": 51906.0}, {"date": "2023-12-15", "close": 0.125, "volume": 31574.0}, {"date": "2023-12-18", "close": 0.125, "volume": 30110.0}, {"date": "2023-12-19", "close": 0.13, "volume": 100000.0}, {"date": "2023-12-20", "close": 0.13, "volume": 10000.0}, {"date": "2023-12-21", "close": 0.145, "volume": 149213.0}, {"date": "2023-12-22", "close": 0.14, "volume": 53886.0}, {"date": "2023-12-27", "close": 0.14, "volume": 29032.0}, {"date": "2024-01-02", "close": 0.145, "volume": 91673.0}, {"date": "2024-01-04", "close": 0.14, "volume": 13786.0}, {"date": "2024-01-05", "close": 0.135, "volume": 869.0}, {"date": "2024-01-08", "close": 0.135, "volume": 13131.0}, {"date": "2024-01-10", "close": 0.13, "volume": 21643.0}, {"date": "2024-01-12", "close": 0.13, "volume": 95197.0}, {"date": "2024-01-15", "close": 0.13, "volume": 163900.0}, {"date": "2024-01-16", "close": 0.125, "volume": 58176.0}, {"date": "2024-01-17", "close": 0.13, "volume": 5400.0}, {"date": "2024-01-19", "close": 0.115, "volume": 281881.0}, {"date": "2024-01-23", "close": 0.11, "volume": 30000.0}, {"date": "2024-01-25", "close": 0.11, "volume": 300.0}, {"date": "2024-01-29", "close": 0.11, "volume": 673.0}, {"date": "2024-01-30", "close": 0.11, "volume": 19027.0}, {"date": "2024-01-31", "close": 0.1, "volume": 447511.0}, {"date": "2024-02-01", "close": 0.1, "volume": 938932.0}, {"date": "2024-02-07", "close": 0.086, "volume": 5663.0}, {"date": "2024-02-08", "close": 0.11, "volume": 399173.0}, {"date": "2024-02-09", "close": 0.099, "volume": 108831.0}, {"date": "2024-02-13", "close": 0.097, "volume": 56011.0}, {"date": "2024-02-16", "close": 0.09, "volume": 23512.0}, {"date": "2024-02-20", "close": 0.09, "volume": 436192.0}, {"date": "2024-02-23", "close": 0.09, "volume": 155851.0}, {"date": "2024-02-26", "close": 0.082, "volume": 73926.0}, {"date": "2024-02-27", "close": 0.082, "volume": 84768.0}, {"date": "2024-02-28", "close": 0.085, "volume": 15000.0}, {"date": "2024-02-29", "close": 0.08, "volume": 124065.0}, {"date": "2024-03-05", "close": 0.085, "volume": 76535.0}, {"date": "2024-03-07", "close": 0.085, "volume": 19104.0}, {"date": "2024-03-08", "close": 0.085, "volume": 5405.0}, {"date": "2024-03-12", "close": 0.08, "volume": 68746.0}, {"date": "2024-03-13", "close": 0.083, "volume": 11240.0}, {"date": "2024-03-14", "close": 0.085, "volume": 144149.0}, {"date": "2024-03-18", "close": 0.08, "volume": 256250.0}, {"date": "2024-03-19", "close": 0.08, "volume": 20000.0}, {"date": "2024-03-20", "close": 0.075, "volume": 186098.0}, {"date": "2024-03-21", "close": 0.08, "volume": 73750.0}, {"date": "2024-03-22", "close": 0.08, "volume": 58.0}, {"date": "2024-03-26", "close": 0.08, "volume": 6252.0}, {"date": "2024-03-28", "close": 0.075, "volume": 30000.0}, {"date": "2024-04-05", "close": 0.077, "volume": 37937.0}, {"date": "2024-04-08", "close": 0.076, "volume": 50000.0}, {"date": "2024-04-09", "close": 0.07, "volume": 500000.0}, {"date": "2024-04-11", "close": 0.07, "volume": 25000.0}, {"date": "2024-04-15", "close": 0.07, "volume": 5000.0}, {"date": "2024-04-16", "close": 0.07, "volume": 2775.0}, {"date": "2024-04-17", "close": 0.071, "volume": 36.0}, {"date": "2024-04-18", "close": 0.072, "volume": 110770.0}, {"date": "2024-04-23", "close": 0.072, "volume": 279.0}, {"date": "2024-04-24", "close": 0.08, "volume": 26409.0}, {"date": "2024-04-26", "close": 0.075, "volume": 202573.0}, {"date": "2024-04-29", "close": 0.074, "volume": 219418.0}, {"date": "2024-04-30", "close": 0.073, "volume": 100013.0}, {"date": "2024-05-01", "close": 0.064, "volume": 59810.0}, {"date": "2024-05-02", "close": 0.07, "volume": 40004.0}, {"date": "2024-05-03", "close": 0.07, "volume": 59996.0}, {"date": "2024-05-06", "close": 0.07, "volume": 22000.0}, {"date": "2024-05-07", "close": 0.064, "volume": 28034.0}, {"date": "2024-05-08", "close": 0.067, "volume": 1195.0}, {"date": "2024-05-10", "close": 0.064, "volume": 4.0}, {"date": "2024-05-13", "close": 0.067, "volume": 87818.0}, {"date": "2024-05-14", "close": 0.067, "volume": 76595.0}, {"date": "2024-05-15", "close": 0.066, "volume": 743.0}, {"date": "2024-05-16", "close": 0.064, "volume": 17326.0}, {"date": "2024-05-17", "close": 0.067, "volume": 191039.0}, {"date": "2024-05-22", "close": 0.065, "volume": 420805.0}, {"date": "2024-05-27", "close": 0.065, "volume": 12489.0}, {"date": "2024-05-28", "close": 0.064, "volume": 9272.0}, {"date": "2024-05-29", "close": 0.066, "volume": 1951.0}, {"date": "2024-05-30", "close": 0.065, "volume": 66.0}, {"date": "2024-05-31", "close": 0.065, "volume": 389661.0}, {"date": "2024-06-05", "close": 0.064, "volume": 50000.0}, {"date": "2024-06-07", "close": 0.063, "volume": 66684.0}, {"date": "2024-06-11", "close": 0.06, "volume": 212666.0}, {"date": "2024-06-13", "close": 0.06, "volume": 645644.0}, {"date": "2024-06-14", "close": 0.06, "volume": 117499.0}, {"date": "2024-06-18", "close": 0.069, "volume": 13677.0}, {"date": "2024-06-19", "close": 0.07, "volume": 133677.0}, {"date": "2024-06-20", "close": 0.075, "volume": 40022.0}, {"date": "2024-06-21", "close": 0.085, "volume": 218394.0}, {"date": "2024-06-25", "close": 0.075, "volume": 239552.0}, {"date": "2024-06-26", "close": 0.08, "volume": 304118.0}, {"date": "2024-06-27", "close": 0.075, "volume": 37500.0}, {"date": "2024-06-28", "close": 0.085, "volume": 35967.0}, {"date": "2024-07-03", "close": 0.08, "volume": 860476.0}, {"date": "2024-07-04", "close": 0.08, "volume": 100000.0}, {"date": "2024-07-05", "close": 0.086, "volume": 287932.0}, {"date": "2024-07-11", "close": 0.087, "volume": 93230.0}, {"date": "2024-07-12", "close": 0.093, "volume": 32561.0}, {"date": "2024-07-15", "close": 0.096, "volume": 51205.0}, {"date": "2024-07-16", "close": 0.098, "volume": 5886.0}, {"date": "2024-07-17", "close": 0.094, "volume": 8782.0}, {"date": "2024-07-18", "close": 0.09, "volume": 49619.0}, {"date": "2024-07-19", "close": 0.09, "volume": 200000.0}, {"date": "2024-07-22", "close": 0.085, "volume": 15715.0}, {"date": "2024-07-23", "close": 0.085, "volume": 9071.0}, {"date": "2024-07-24", "close": 0.086, "volume": 119727.0}, {"date": "2024-07-25", "close": 0.085, "volume": 40984.0}, {"date": "2024-07-26", "close": 0.082, "volume": 25200.0}, {"date": "2024-07-29", "close": 0.082, "volume": 20000.0}, {"date": "2024-07-30", "close": 0.082, "volume": 220718.0}, {"date": "2024-08-01", "close": 0.08, "volume": 1196.0}, {"date": "2024-08-13", "close": 0.071, "volume": 40000.0}, {"date": "2024-08-20", "close": 0.061, "volume": 121728.0}, {"date": "2024-08-22", "close": 0.06, "volume": 279468.0}, {"date": "2024-08-23", "close": 0.065, "volume": 50000.0}, {"date": "2024-08-27", "close": 0.065, "volume": 213810.0}, {"date": "2024-08-29", "close": 0.065, "volume": 10000.0}, {"date": "2024-08-30", "close": 0.065, "volume": 12.0}, {"date": "2024-09-02", "close": 0.065, "volume": 100000.0}, {"date": "2024-09-03", "close": 0.065, "volume": 46619.0}, {"date": "2024-09-04", "close": 0.066, "volume": 92070.0}, {"date": "2024-09-09", "close": 0.066, "volume": 2000.0}, {"date": "2024-09-10", "close": 0.065, "volume": 61335.0}, {"date": "2024-09-11", "close": 0.06, "volume": 191774.0}, {"date": "2024-09-16", "close": 0.06, "volume": 82.0}, {"date": "2024-09-17", "close": 0.06, "volume": 6674.0}, {"date": "2024-09-18", "close": 0.065, "volume": 4352.0}, {"date": "2024-09-19", "close": 0.061, "volume": 54723.0}, {"date": "2024-09-23", "close": 0.068, "volume": 131006.0}, {"date": "2024-09-24", "close": 0.069, "volume": 163045.0}, {"date": "2024-09-25", "close": 0.069, "volume": 9009.0}, {"date": "2024-09-26", "close": 0.072, "volume": 31771.0}, {"date": "2024-09-27", "close": 0.075, "volume": 161771.0}, {"date": "2024-10-01", "close": 0.08, "volume": 157748.0}, {"date": "2024-10-02", "close": 0.083, "volume": 89166.0}, {"date": "2024-10-03", "close": 0.092, "volume": 71675.0}, {"date": "2024-10-04", "close": 0.105, "volume": 305103.0}, {"date": "2024-10-07", "close": 0.12, "volume": 251897.0}, {"date": "2024-10-08", "close": 0.11, "volume": 246315.0}, {"date": "2024-10-10", "close": 0.098, "volume": 8926.0}, {"date": "2024-10-11", "close": 0.088, "volume": 89744.0}, {"date": "2024-10-14", "close": 0.086, "volume": 5000.0}, {"date": "2024-10-15", "close": 0.085, "volume": 58672.0}, {"date": "2024-10-16", "close": 0.085, "volume": 10000.0}, {"date": "2024-10-17", "close": 0.084, "volume": 149168.0}, {"date": "2024-10-18", "close": 0.08, "volume": 304407.0}, {"date": "2024-10-21", "close": 0.08, "volume": 55845.0}, {"date": "2024-10-22", "close": 0.093, "volume": 153503.0}, {"date": "2024-10-23", "close": 0.095, "volume": 35000.0}, {"date": "2024-10-24", "close": 0.093, "volume": 43660.0}, {"date": "2024-10-25", "close": 0.092, "volume": 62454.0}, {"date": "2024-10-28", "close": 0.088, "volume": 29623.0}, {"date": "2024-10-31", "close": 0.093, "volume": 214862.0}, {"date": "2024-11-01", "close": 0.1, "volume": 1700098.0}, {"date": "2024-11-04", "close": 0.105, "volume": 562655.0}, {"date": "2024-11-06", "close": 0.097, "volume": 495456.0}, {"date": "2024-11-07", "close": 0.092, "volume": 129692.0}, {"date": "2024-11-14", "close": 0.084, "volume": 6906.0}, {"date": "2024-11-15", "close": 0.084, "volume": 12500.0}, {"date": "2024-11-18", "close": 0.085, "volume": 384171.0}, {"date": "2024-11-19", "close": 0.079, "volume": 225846.0}, {"date": "2024-11-20", "close": 0.078, "volume": 118680.0}, {"date": "2024-11-25", "close": 0.085, "volume": 771016.0}, {"date": "2024-11-26", "close": 0.082, "volume": 187301.0}, {"date": "2024-11-27", "close": 0.085, "volume": 296300.0}, {"date": "2024-11-28", "close": 0.086, "volume": 2256.0}, {"date": "2024-11-29", "close": 0.087, "volume": 282010.0}, {"date": "2024-12-02", "close": 0.086, "volume": 519948.0}, {"date": "2024-12-03", "close": 0.079, "volume": 249696.0}, {"date": "2024-12-04", "close": 0.081, "volume": 99000.0}, {"date": "2024-12-05", "close": 0.085, "volume": 492095.0}, {"date": "2024-12-06", "close": 0.08, "volume": 999856.0}, {"date": "2024-12-10", "close": 0.081, "volume": 27000.0}, {"date": "2024-12-13", "close": 0.084, "volume": 158920.0}, {"date": "2024-12-16", "close": 0.082, "volume": 250000.0}, {"date": "2024-12-17", "close": 0.085, "volume": 19731.0}, {"date": "2024-12-18", "close": 0.082, "volume": 31346.0}, {"date": "2024-12-19", "close": 0.079, "volume": 110667.0}, {"date": "2024-12-23", "close": 0.079, "volume": 275811.0}, {"date": "2024-12-24", "close": 0.076, "volume": 224500.0}, {"date": "2025-01-07", "close": 0.077, "volume": 175457.0}, {"date": "2025-01-08", "close": 0.077, "volume": 12000.0}, {"date": "2025-01-09", "close": 0.075, "volume": 467436.0}, {"date": "2025-01-13", "close": 0.075, "volume": 9036.0}, {"date": "2025-01-20", "close": 0.08, "volume": 175000.0}, {"date": "2025-01-23", "close": 0.074, "volume": 102.0}, {"date": "2025-01-24", "close": 0.085, "volume": 167559.0}, {"date": "2025-01-28", "close": 0.076, "volume": 27000.0}, {"date": "2025-01-29", "close": 0.082, "volume": 4878.0}, {"date": "2025-01-31", "close": 0.084, "volume": 451859.0}, {"date": "2025-02-03", "close": 0.084, "volume": 635850.0}, {"date": "2025-02-04", "close": 0.1, "volume": 1249621.0}, {"date": "2025-02-05", "close": 0.105, "volume": 194255.0}, {"date": "2025-02-06", "close": 0.105, "volume": 105210.0}, {"date": "2025-02-07", "close": 0.11, "volume": 154634.0}, {"date": "2025-02-10", "close": 0.11, "volume": 277833.0}, {"date": "2025-02-11", "close": 0.12, "volume": 1134451.0}, {"date": "2025-02-12", "close": 0.125, "volume": 213992.0}, {"date": "2025-02-14", "close": 0.135, "volume": 422133.0}, {"date": "2025-02-17", "close": 0.135, "volume": 74313.0}, {"date": "2025-02-18", "close": 0.13, "volume": 214220.0}, {"date": "2025-02-19", "close": 0.13, "volume": 216901.0}, {"date": "2025-02-20", "close": 0.14, "volume": 379360.0}, {"date": "2025-02-21", "close": 0.14, "volume": 25383.0}, {"date": "2025-02-24", "close": 0.13, "volume": 597019.0}, {"date": "2025-02-25", "close": 0.14, "volume": 273214.0}, {"date": "2025-02-26", "close": 0.14, "volume": 60671.0}, {"date": "2025-02-27", "close": 0.13, "volume": 257021.0}, {"date": "2025-02-28", "close": 0.1, "volume": 389232.0}, {"date": "2025-03-04", "close": 0.13, "volume": 106466.0}, {"date": "2025-03-05", "close": 0.13, "volume": 147262.0}, {"date": "2025-03-06", "close": 0.135, "volume": 110077.0}, {"date": "2025-03-07", "close": 0.14, "volume": 40510.0}, {"date": "2025-03-11", "close": 0.135, "volume": 50000.0}, {"date": "2025-03-14", "close": 0.135, "volume": 3731.0}, {"date": "2025-03-19", "close": 0.16, "volume": 296411.0}, {"date": "2025-03-20", "close": 0.16, "volume": 12097.0}, {"date": "2025-03-21", "close": 0.16, "volume": 15705.0}, {"date": "2025-03-24", "close": 0.16, "volume": 25017.0}, {"date": "2025-03-25", "close": 0.15, "volume": 112026.0}, {"date": "2025-03-26", "close": 0.17, "volume": 94495.0}, {"date": "2025-03-27", "close": 0.17, "volume": 138768.0}, {"date": "2025-03-28", "close": 0.18, "volume": 211447.0}, {"date": "2025-03-31", "close": 0.18, "volume": 24116.0}, {"date": "2025-04-01", "close": 0.18, "volume": 10.0}, {"date": "2025-04-02", "close": 0.18, "volume": 111414.0}, {"date": "2025-04-03", "close": 0.165, "volume": 245876.0}, {"date": "2025-04-04", "close": 0.15, "volume": 187699.0}, {"date": "2025-04-07", "close": 0.145, "volume": 73097.0}, {"date": "2025-04-08", "close": 0.13, "volume": 313061.0}, {"date": "2025-04-09", "close": 0.115, "volume": 220948.0}, {"date": "2025-04-10", "close": 0.13, "volume": 137123.0}, {"date": "2025-04-11", "close": 0.145, "volume": 230281.0}, {"date": "2025-04-14", "close": 0.135, "volume": 33046.0}, {"date": "2025-04-15", "close": 0.14, "volume": 81402.0}, {"date": "2025-04-16", "close": 0.14, "volume": 16938.0}, {"date": "2025-04-17", "close": 0.14, "volume": 27246.0}, {"date": "2025-04-24", "close": 0.145, "volume": 20039.0}, {"date": "2025-04-28", "close": 0.13, "volume": 157435.0}, {"date": "2025-04-29", "close": 0.15, "volume": 128425.0}, {"date": "2025-05-01", "close": 0.15, "volume": 51000.0}, {"date": "2025-05-02", "close": 0.155, "volume": 24599.0}, {"date": "2025-05-05", "close": 0.175, "volume": 82330.0}, {"date": "2025-05-06", "close": 0.155, "volume": 122357.0}, {"date": "2025-05-07", "close": 0.155, "volume": 7508.0}, {"date": "2025-05-08", "close": 0.165, "volume": 31172.0}, {"date": "2025-05-09", "close": 0.165, "volume": 58000.0}, {"date": "2025-05-12", "close": 0.175, "volume": 73199.0}, {"date": "2025-05-13", "close": 0.16, "volume": 72079.0}, {"date": "2025-05-14", "close": 0.165, "volume": 105612.0}, {"date": "2025-05-15", "close": 0.1575, "volume": 18669.0}, {"date": "2025-05-20", "close": 0.22, "volume": 4392788.0}, {"date": "2025-05-21", "close": 0.23, "volume": 1181334.0}, {"date": "2025-05-22", "close": 0.24, "volume": 1765203.0}, {"date": "2025-05-23", "close": 0.26, "volume": 947905.0}, {"date": "2025-05-26", "close": 0.23, "volume": 417660.0}, {"date": "2025-05-27", "close": 0.23, "volume": 193528.0}, {"date": "2025-05-28", "close": 0.255, "volume": 1423414.0}, {"date": "2025-05-29", "close": 0.25, "volume": 338814.0}, {"date": "2025-05-30", "close": 0.28, "volume": 695725.0}, {"date": "2025-06-02", "close": 0.26, "volume": 274734.0}, {"date": "2025-06-03", "close": 0.26, "volume": 509995.0}, {"date": "2025-06-04", "close": 0.29, "volume": 503609.0}, {"date": "2025-06-05", "close": 0.29, "volume": 282801.0}, {"date": "2025-06-06", "close": 0.28, "volume": 192570.0}, {"date": "2025-06-10", "close": 0.265, "volume": 138183.0}, {"date": "2025-06-11", "close": 0.26, "volume": 101559.0}, {"date": "2025-06-12", "close": 0.255, "volume": 22904.0}, {"date": "2025-06-13", "close": 0.275, "volume": 123489.0}, {"date": "2025-06-16", "close": 0.255, "volume": 336397.0}, {"date": "2025-06-17", "close": 0.25, "volume": 257883.0}, {"date": "2025-06-18", "close": 0.235, "volume": 336272.0}, {"date": "2025-06-19", "close": 0.24, "volume": 176032.0}, {"date": "2025-06-20", "close": 0.245, "volume": 82450.0}, {"date": "2025-06-23", "close": 0.23, "volume": 65118.0}, {"date": "2025-06-24", "close": 0.23, "volume": 4357.0}, {"date": "2025-06-25", "close": 0.235, "volume": 194855.0}, {"date": "2025-06-26", "close": 0.24, "volume": 76770.0}, {"date": "2025-06-27", "close": 0.245, "volume": 213020.0}, {"date": "2025-06-30", "close": 0.24, "volume": 122641.0}, {"date": "2025-07-01", "close": 0.245, "volume": 2501.0}, {"date": "2025-07-02", "close": 0.27, "volume": 78135.0}, {"date": "2025-07-03", "close": 0.265, "volume": 90176.0}, {"date": "2025-07-04", "close": 0.26, "volume": 57050.0}, {"date": "2025-07-07", "close": 0.255, "volume": 326317.0}, {"date": "2025-07-08", "close": 0.265, "volume": 146310.0}, {"date": "2025-07-09", "close": 0.255, "volume": 340642.0}, {"date": "2025-07-10", "close": 0.255, "volume": 51010.0}, {"date": "2025-07-11", "close": 0.265, "volume": 224967.0}, {"date": "2025-07-14", "close": 0.3, "volume": 554923.0}, {"date": "2025-07-15", "close": 0.295, "volume": 81016.0}, {"date": "2025-07-16", "close": 0.28, "volume": 113869.0}, {"date": "2025-07-17", "close": 0.28, "volume": 50420.0}, {"date": "2025-07-18", "close": 0.295, "volume": 333522.0}, {"date": "2025-07-21", "close": 0.305, "volume": 251560.0}, {"date": "2025-07-22", "close": 0.31, "volume": 299066.0}, {"date": "2025-07-23", "close": 0.32, "volume": 129463.0}, {"date": "2025-07-24", "close": 0.315, "volume": 88924.0}, {"date": "2025-07-25", "close": 0.32, "volume": 236967.0}, {"date": "2025-07-28", "close": 0.335, "volume": 507273.0}, {"date": "2025-07-29", "close": 0.345, "volume": 570435.0}, {"date": "2025-07-30", "close": 0.335, "volume": 1051804.0}, {"date": "2025-07-31", "close": 0.33, "volume": 1105165.0}, {"date": "2025-08-01", "close": 0.335, "volume": 138096.0}, {"date": "2025-08-04", "close": 0.33, "volume": 87898.0}, {"date": "2025-08-05", "close": 0.315, "volume": 120180.0}, {"date": "2025-08-06", "close": 0.335, "volume": 193406.0}, {"date": "2025-08-07", "close": 0.325, "volume": 304922.0}, {"date": "2025-08-08", "close": 0.325, "volume": 31575.0}, {"date": "2025-08-11", "close": 0.335, "volume": 129621.0}, {"date": "2025-08-12", "close": 0.335, "volume": 39217.0}, {"date": "2025-08-13", "close": 0.33, "volume": 25675.0}, {"date": "2025-08-14", "close": 0.325, "volume": 97540.0}, {"date": "2025-08-15", "close": 0.33, "volume": 30645.0}, {"date": "2025-08-18", "close": 0.32, "volume": 93496.0}, {"date": "2025-08-20", "close": 0.295, "volume": 358961.0}, {"date": "2025-08-21", "close": 0.3, "volume": 55144.0}, {"date": "2025-08-22", "close": 0.3, "volume": 31544.0}, {"date": "2025-08-25", "close": 0.31, "volume": 350607.0}, {"date": "2025-08-26", "close": 0.315, "volume": 124740.0}, {"date": "2025-08-27", "close": 0.31, "volume": 154789.0}, {"date": "2025-08-28", "close": 0.33, "volume": 318387.0}, {"date": "2025-08-29", "close": 0.355, "volume": 220591.0}, {"date": "2025-09-01", "close": 0.34, "volume": 177047.0}, {"date": "2025-09-02", "close": 0.36, "volume": 170444.0}, {"date": "2025-09-03", "close": 0.38, "volume": 326679.0}, {"date": "2025-09-04", "close": 0.4, "volume": 335541.0}, {"date": "2025-09-05", "close": 0.385, "volume": 29549.0}, {"date": "2025-09-08", "close": 0.395, "volume": 15887.0}, {"date": "2025-09-09", "close": 0.43, "volume": 483208.0}, {"date": "2025-09-10", "close": 0.42, "volume": 2427.0}, {"date": "2025-09-11", "close": 0.415, "volume": 43431.0}, {"date": "2025-09-12", "close": 0.4, "volume": 154808.0}, {"date": "2025-09-15", "close": 0.405, "volume": 4768.0}, {"date": "2025-09-18", "close": 0.42, "volume": 591812.0}, {"date": "2025-09-19", "close": 0.43, "volume": 217005.0}, {"date": "2025-09-22", "close": 0.43, "volume": 141570.0}, {"date": "2025-09-23", "close": 0.425, "volume": 208726.0}, {"date": "2025-09-24", "close": 0.415, "volume": 207590.0}, {"date": "2025-09-25", "close": 0.435, "volume": 39548.0}, {"date": "2025-09-26", "close": 0.445, "volume": 204634.0}, {"date": "2025-09-29", "close": 0.445, "volume": 57646.0}, {"date": "2025-09-30", "close": 0.4475, "volume": 55523.0}, {"date": "2025-10-01", "close": 0.45, "volume": 55677.0}, {"date": "2025-10-02", "close": 0.45, "volume": 49590.0}, {"date": "2025-10-03", "close": 0.44, "volume": 128916.0}, {"date": "2025-10-06", "close": 0.425, "volume": 340861.0}, {"date": "2025-10-07", "close": 0.43, "volume": 99403.0}, {"date": "2025-10-08", "close": 0.43, "volume": 346380.0}, {"date": "2025-10-09", "close": 0.445, "volume": 591442.0}, {"date": "2025-10-10", "close": 0.415, "volume": 428427.0}, {"date": "2025-10-13", "close": 0.43, "volume": 54092.0}, {"date": "2025-10-14", "close": 0.46, "volume": 129560.0}, {"date": "2025-10-15", "close": 0.455, "volume": 61919.0}, {"date": "2025-10-16", "close": 0.44, "volume": 121453.0}, {"date": "2025-10-17", "close": 0.43, "volume": 461251.0}, {"date": "2025-10-20", "close": 0.425, "volume": 91570.0}, {"date": "2025-10-21", "close": 0.42, "volume": 168272.0}, {"date": "2025-10-22", "close": 0.405, "volume": 123224.0}, {"date": "2025-10-23", "close": 0.3825, "volume": 54402.0}, {"date": "2025-10-24", "close": 0.39, "volume": 37337.0}, {"date": "2025-10-27", "close": 0.35, "volume": 296789.0}, {"date": "2025-10-28", "close": 0.365, "volume": 104438.0}, {"date": "2025-10-29", "close": 0.425, "volume": 258529.0}, {"date": "2025-10-30", "close": 0.43, "volume": 69258.0}, {"date": "2025-10-31", "close": 0.425, "volume": 41516.0}, {"date": "2025-11-03", "close": 0.4, "volume": 44185.0}, {"date": "2025-11-04", "close": 0.44, "volume": 86911.0}, {"date": "2025-11-05", "close": 0.375, "volume": 214885.0}, {"date": "2025-11-06", "close": 0.405, "volume": 6615.0}, {"date": "2025-11-07", "close": 0.38, "volume": 307575.0}, {"date": "2025-11-10", "close": 0.4, "volume": 296896.0}, {"date": "2025-11-11", "close": 0.395, "volume": 137462.0}, {"date": "2025-11-12", "close": 0.39, "volume": 149389.0}, {"date": "2025-11-13", "close": 0.405, "volume": 623427.0}, {"date": "2025-11-14", "close": 0.4, "volume": 291890.0}, {"date": "2025-11-17", "close": 0.3875, "volume": 59023.0}, {"date": "2025-11-18", "close": 0.38, "volume": 102539.0}, {"date": "2025-11-19", "close": 0.38, "volume": 130820.0}, {"date": "2025-11-20", "close": 0.385, "volume": 338877.0}, {"date": "2025-11-21", "close": 0.41, "volume": 70760.0}, {"date": "2025-11-24", "close": 0.4, "volume": 224383.0}, {"date": "2025-11-25", "close": 0.38, "volume": 87834.0}, {"date": "2025-11-26", "close": 0.37, "volume": 202948.0}, {"date": "2025-11-27", "close": 0.39, "volume": 151172.0}, {"date": "2025-11-28", "close": 0.39, "volume": 8693.0}, {"date": "2025-12-01", "close": 0.43, "volume": 324923.0}, {"date": "2025-12-02", "close": 0.415, "volume": 66810.0}, {"date": "2025-12-03", "close": 0.41, "volume": 178729.0}, {"date": "2025-12-04", "close": 0.42, "volume": 213984.0}, {"date": "2025-12-05", "close": 0.45, "volume": 301290.0}, {"date": "2025-12-08", "close": 0.43, "volume": 227150.0}, {"date": "2025-12-09", "close": 0.41, "volume": 214672.0}, {"date": "2025-12-10", "close": 0.43, "volume": 234393.0}, {"date": "2025-12-11", "close": 0.45, "volume": 188559.0}, {"date": "2025-12-12", "close": 0.445, "volume": 121375.0}, {"date": "2025-12-15", "close": 0.48, "volume": 528588.0}, {"date": "2025-12-16", "close": 0.54, "volume": 608735.0}, {"date": "2025-12-17", "close": 0.53, "volume": 91402.0}, {"date": "2025-12-18", "close": 0.54, "volume": 375879.0}, {"date": "2025-12-19", "close": 0.56, "volume": 128186.0}, {"date": "2025-12-22", "close": 0.59, "volume": 230077.0}, {"date": "2025-12-23", "close": 0.6, "volume": 77447.0}, {"date": "2025-12-24", "close": 0.6, "volume": 91715.0}, {"date": "2025-12-29", "close": 0.615, "volume": 164877.0}, {"date": "2025-12-30", "close": 0.61, "volume": 162237.0}, {"date": "2025-12-31", "close": 0.59, "volume": 11154.0}, {"date": "2026-01-02", "close": 0.59, "volume": 22667.0}, {"date": "2026-01-05", "close": 0.615, "volume": 55411.0}, {"date": "2026-01-06", "close": 0.62, "volume": 249182.0}, {"date": "2026-01-07", "close": 0.6, "volume": 123142.0}, {"date": "2026-01-08", "close": 0.64, "volume": 362954.0}, {"date": "2026-01-09", "close": 0.625, "volume": 129045.0}, {"date": "2026-01-12", "close": 0.71, "volume": 1081123.0}, {"date": "2026-01-13", "close": 0.74, "volume": 1261044.0}, {"date": "2026-01-14", "close": 0.73, "volume": 309782.0}, {"date": "2026-01-15", "close": 0.77, "volume": 320707.0}, {"date": "2026-01-16", "close": 0.76, "volume": 255439.0}, {"date": "2026-01-19", "close": 0.76, "volume": 160605.0}, {"date": "2026-01-20", "close": 0.775, "volume": 875401.0}, {"date": "2026-01-21", "close": 0.81, "volume": 565891.0}, {"date": "2026-01-22", "close": 0.805, "volume": 171968.0}, {"date": "2026-01-23", "close": 0.79, "volume": 425545.0}, {"date": "2026-01-27", "close": 0.76, "volume": 424765.0}, {"date": "2026-01-28", "close": 0.785, "volume": 239443.0}, {"date": "2026-01-29", "close": 0.76, "volume": 240868.0}, {"date": "2026-01-30", "close": 0.715, "volume": 235571.0}, {"date": "2026-02-02", "close": 0.66, "volume": 250178.0}, {"date": "2026-02-03", "close": 0.73, "volume": 309797.0}, {"date": "2026-02-04", "close": 0.735, "volume": 29493.0}, {"date": "2026-02-05", "close": 0.7, "volume": 123024.0}, {"date": "2026-02-06", "close": 0.695, "volume": 330683.0}, {"date": "2026-02-09", "close": 0.73, "volume": 215830.0}, {"date": "2026-02-10", "close": 0.71, "volume": 116823.0}, {"date": "2026-02-11", "close": 0.715, "volume": 125623.0}, {"date": "2026-02-12", "close": 0.72, "volume": 48394.0}, {"date": "2026-02-13", "close": 0.74, "volume": 170814.0}, {"date": "2026-02-16", "close": 0.7725, "volume": 1180720.0}, {"date": "2026-02-17", "close": 0.85, "volume": 419132.0}, {"date": "2026-02-18", "close": 0.835, "volume": 164229.0}, {"date": "2026-02-19", "close": 0.935, "volume": 765686.0}, {"date": "2026-02-20", "close": 1.0, "volume": 1784270.0}, {"date": "2026-02-23", "close": 1.04, "volume": 796638.0}, {"date": "2026-02-24", "close": 0.9875, "volume": 203330.0}, {"date": "2026-02-25", "close": 1.035, "volume": 51500.0}, {"date": "2026-02-26", "close": 0.985, "volume": 437583.0}, {"date": "2026-02-27", "close": 0.98, "volume": 280588.0}, {"date": "2026-03-02", "close": 0.945, "volume": 270630.0}, {"date": "2026-03-03", "close": 0.94, "volume": 616263.0}, {"date": "2026-03-04", "close": 0.91, "volume": 236946.0}, {"date": "2026-03-05", "close": 0.9, "volume": 169430.0}, {"date": "2026-03-06", "close": 0.9, "volume": 77219.0}, {"date": "2026-03-09", "close": 0.8, "volume": 371052.0}, {"date": "2026-03-10", "close": 0.83, "volume": 217675.0}, {"date": "2026-03-11", "close": 0.845, "volume": 104774.0}, {"date": "2026-03-12", "close": 0.8, "volume": 118869.0}, {"date": "2026-03-13", "close": 0.79, "volume": 125508.0}, {"date": "2026-03-16", "close": 0.73, "volume": 266218.0}, {"date": "2026-03-17", "close": 0.75, "volume": 311116.0}, {"date": "2026-03-18", "close": 0.725, "volume": 289524.0}, {"date": "2026-03-19", "close": 0.715, "volume": 422038.0}, {"date": "2026-03-20", "close": 0.715, "volume": 213421.0}, {"date": "2026-03-23", "close": 0.69, "volume": 325886.0}, {"date": "2026-03-24", "close": 0.72, "volume": 366968.0}, {"date": "2026-03-25", "close": 0.79, "volume": 492845.0}, {"date": "2026-03-26", "close": 0.785, "volume": 239500.0}, {"date": "2026-03-27", "close": 0.78, "volume": 374640.0}, {"date": "2026-03-30", "close": 0.775, "volume": 158952.0}, {"date": "2026-03-31", "close": 0.8, "volume": 918608.0}, {"date": "2026-04-01", "close": 0.8, "volume": 2079868.0}, {"date": "2026-04-02", "close": 0.805, "volume": 137839.0}, {"date": "2026-04-07", "close": 0.79, "volume": 426321.0}, {"date": "2026-04-08", "close": 0.82, "volume": 257762.0}, {"date": "2026-04-09", "close": 0.84, "volume": 424740.0}, {"date": "2026-04-10", "close": 0.88, "volume": 331665.0}, {"date": "2026-04-13", "close": 0.78, "volume": 38689.0}, {"date": "2026-04-16", "close": 0.795, "volume": 6088780.0}, {"date": "2026-04-17", "close": 0.915, "volume": 607321.0}, {"date": "2026-04-20", "close": 0.89, "volume": 321098.0}, {"date": "2026-04-21", "close": 0.895, "volume": 554081.0}, {"date": "2026-04-22", "close": 0.91, "volume": 921497.0}, {"date": "2026-04-23", "close": 0.85, "volume": 647671.0}, {"date": "2026-04-24", "close": 0.89, "volume": 309403.0}, {"date": "2026-04-27", "close": 0.875, "volume": 163635.0}, {"date": "2026-04-28", "close": 0.87, "volume": 575936.0}, {"date": "2026-04-29", "close": 0.85, "volume": 176769.0}, {"date": "2026-04-30", "close": 0.845, "volume": 454059.0}, {"date": "2026-05-01", "close": 0.87, "volume": 531415.0}, {"date": "2026-05-04", "close": 0.925, "volume": 1293496.0}, {"date": "2026-05-05", "close": 0.925, "volume": 892819.0}, {"date": "2026-05-06", "close": 0.975, "volume": 415021.0}, {"date": "2026-05-07", "close": 1.035, "volume": 856907.0}, {"date": "2026-05-08", "close": 1.015, "volume": 280420.0}, {"date": "2026-05-11", "close": 1.05, "volume": 939046.0}, {"date": "2026-05-12", "close": 1.095, "volume": 609390.0}, {"date": "2026-05-13", "close": 1.095, "volume": 486974.0}, {"date": "2026-05-14", "close": 1.045, "volume": 222405.0}, {"date": "2026-05-15", "close": 0.98, "volume": 356605.0}, {"date": "2026-05-18", "close": 0.925, "volume": 582563.0}, {"date": "2026-05-19", "close": 0.935, "volume": 282327.0}, {"date": "2026-05-20", "close": 0.89, "volume": 186618.0}, {"date": "2026-05-21", "close": 0.98, "volume": 919848.0}, {"date": "2026-05-22", "close": 0.955, "volume": 535284.0}, {"date": "2026-05-25", "close": 0.97, "volume": 199620.0}, {"date": "2026-05-26", "close": 0.96, "volume": 529277.0}, {"date": "2026-05-27", "close": 0.945, "volume": 496396.0}, {"date": "2026-05-28", "close": 0.905, "volume": 347018.0}, {"date": "2026-05-29", "close": 0.975, "volume": 721659.0}, {"date": "2026-06-01", "close": 0.955, "volume": 179609.0}, {"date": "2026-06-02", "close": 0.95, "volume": 224298.0}, {"date": "2026-06-03", "close": 0.99, "volume": 424888.0}, {"date": "2026-06-04", "close": 0.96, "volume": 337747.0}, {"date": "2026-06-05", "close": 0.91, "volume": 275958.0}, {"date": "2026-06-09", "close": 0.88, "volume": 222254.0}, {"date": "2026-06-10", "close": 0.84, "volume": 445490.0}, {"date": "2026-06-11", "close": 0.875, "volume": 228874.0}, {"date": "2026-06-12", "close": 0.9, "volume": 89673.0}, {"date": "2026-06-15", "close": 0.99, "volume": 615459.0}, {"date": "2026-06-16", "close": 0.965, "volume": 307296.0}, {"date": "2026-06-17", "close": 1.0, "volume": 421166.0}, {"date": "2026-06-18", "close": 0.96, "volume": 130709.0}, {"date": "2026-06-19", "close": 0.96, "volume": 272181.0}, {"date": "2026-06-22", "close": 0.98, "volume": 335231.0}, {"date": "2026-06-23", "close": 0.925, "volume": 360532.0}, {"date": "2026-06-24", "close": 0.905, "volume": 391770.0}, {"date": "2026-06-25", "close": 0.895, "volume": 375656.0}, {"date": "2026-06-26", "close": 0.905, "volume": 163038.0}, {"date": "2026-06-29", "close": 0.92, "volume": 193778.0}, {"date": "2026-06-30", "close": 0.915, "volume": 240135.0}, {"date": "2026-07-01", "close": 0.85, "volume": 451350.0}, {"date": "2026-07-02", "close": 0.915, "volume": 460710.0}, {"date": "2026-07-03", "close": 0.93, "volume": 251871.0}, {"date": "2026-07-06", "close": 0.88, "volume": 320531.0}, {"date": "2026-07-07", "close": 0.83, "volume": 463192.0}, {"date": "2026-07-08", "close": 0.855, "volume": 872340.0}, {"date": "2026-07-09", "close": 0.85, "volume": 243363.0}, {"date": "2026-07-10", "close": 0.85, "volume": 284972.0}, {"date": "2026-07-13", "close": 0.82, "volume": 573123.0}, {"date": "2026-07-14", "close": 0.805, "volume": 553971.0}, {"date": "2026-07-15", "close": 0.815, "volume": 436156.0}, {"date": "2026-07-16", "close": 0.82, "volume": 390108.0}, {"date": "2026-07-17", "close": 0.765, "volume": 307866.0}, {"date": "2026-07-20", "close": 0.745, "volume": 546342.0}, {"date": "2026-07-21", "close": 0.745, "volume": 437582.0}, {"date": "2026-07-22", "close": 0.755, "volume": 679832.0}, {"date": "2026-07-23", "close": 0.76, "volume": 269720.0}, {"date": "2026-07-24", "close": 0.74, "volume": 258573.0}, {"date": "2026-07-27", "close": 0.8, "volume": 1219864.0}, {"date": "2026-07-28", "close": 0.77, "volume": 635145.0}, {"date": "2026-07-29", "close": 0.775, "volume": 441161.0}, {"date": "2026-07-30", "close": 0.75, "volume": 518932.0}, {"date": "2026-07-31", "close": 0.83, "volume": 552328.0}, {"date": "2026-08-03", "close": 0.85, "volume": 418413.0}, {"date": "2026-08-04", "close": 0.925, "volume": 250536.0}, {"date": "2026-08-05", "close": 0.945, "volume": 317771.0}, {"date": "2026-08-06", "close": 1.0, "volume": 774676.0}, {"date": "2026-08-07", "close": 1.04, "volume": 771414.0}, {"date": "2026-08-10", "close": 1.03, "volume": 1857861.0}, {"date": "2026-08-11", "close": 1.1, "volume": 1624839.0}, {"date": "2026-08-12", "close": 1.075, "volume": 931547.0}, {"date": "2026-08-13", "close": 1.105, "volume": 2289221.0}, {"date": "2026-08-14", "close": 1.1, "volume": 470614.0}, {"date": "2026-08-17", "close": 1.165, "volume": 1937776.0}, {"date": "2026-08-18", "close": 1.2, "volume": 1132491.0}, {"date": "2026-08-19", "close": 1.225, "volume": 1672273.0}, {"date": "2026-08-20", "close": 1.325, "volume": 840119.0}, {"date": "2026-08-21", "close": 1.325, "volume": 1070773.0}, {"date": "2026-08-24", "close": 1.245, "volume": 702114.0}, {"date": "2026-08-25", "close": 1.305, "volume": 886542.0}, {"date": "2026-08-26", "close": 1.33, "volume": 897685.0}, {"date": "2026-08-27", "close": 1.345, "volume": 965735.0}, {"date": "2026-08-28", "close": 1.34, "volume": 868084.0}, {"date": "2026-08-31", "close": 1.3, "volume": 129323.0}, {"date": "2026-09-01", "close": 1.325, "volume": 309086.0}, {"date": "2026-09-02", "close": 1.315, "volume": 447925.0}, {"date": "2026-09-03", "close": 1.315, "volume": 1210955.0}, {"date": "2026-09-04", "close": 1.345, "volume": 524508.0}, {"date": "2026-09-07", "close": 1.33, "volume": 172585.0}], "refreshing": true}