{"ticker": "NIM", "overview": {"name": "Nimy Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NIM", "has_prices": true, "as_of": "2026-09-07", "last": 0.043, "prev_close": 0.043, "change": 0.0, "change_pct": 0.0, "session_volume": 105889.0, "vwap_5": 0.04437576898249325, "vwap_20": 0.04515396910905221, "vwap_60": 0.04109793792051156, "vwap_250": 0.0655307953487005, "high_52w": 0.079, "low_52w": 0.035, "avg_volume_20": 200667.2, "sessions": 400, "market_cap": {"value": 13207525.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03108303-1", "src": "ASX", "ticker": "NIM", "cik": "", "company": "Nimy Resources Limited", "company_raw": "Nimy Resources Limited", "who": "Neil Fredrick Warburton", "who_key": "Neil Fredrick Warburton", "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": "Neil Fredrick Warburton lodges a filing in NIM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108303", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172301}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Neil Fredrick Warburton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 2891055.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect 1 Warburton Superfund Pty Ltd <Warburton Self Admin S/F A/C> Indirect 2 Michlang", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108303-6A1332685", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/nim", "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": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/nim", "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": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/nim", "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": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/nim", "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": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/nim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/nim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/nim", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/nim", "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": "2024-09-26", "source_url": "https://www.marketindex.com.au/asx/nim", "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": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/nim", "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/nim", "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": "2024-04-23", "source_url": "https://www.marketindex.com.au/asx/nim", "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": "2023-11-10", "source_url": "https://www.marketindex.com.au/asx/nim", "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": "2023-05-02", "source_url": "https://www.marketindex.com.au/asx/nim", "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": "2022-11-02", "source_url": "https://www.marketindex.com.au/asx/nim", "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": "2021-11-22", "source_url": "https://www.marketindex.com.au/asx/nim", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "603", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-22", "source_url": "https://www.marketindex.com.au/asx/nim", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "603", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-22", "source_url": "https://www.marketindex.com.au/asx/nim", "needs_ocr": 0}], "directors": [{"name": "Neil Fredrick Warburton", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Statement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153466-6A1351555"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Letter to Shareholders, Notice of 2026 AGM and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151263-6A1350484"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Maiden Drilling Underway at Corporate James Gold Prospect WA", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150939-6A1350349"}, {"date": "2026-09-28", "form": "Progress Report", "title": "Third Major Gold Anomaly Defined at Corporate James Trend", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141079-6A1346179"}, {"date": "2026-09-28", "form": "Issued Capital", "title": "Notification of cessation of securities - NIM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140782-6A1346066"}], "performance": {"ticker": "NIM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-22", "close": 0.215, "volume": 5326334.0}, {"date": "2021-11-23", "close": 0.2, "volume": 1468453.0}, {"date": "2021-11-24", "close": 0.21, "volume": 1366000.0}, {"date": "2021-11-25", "close": 0.21, "volume": 526206.0}, {"date": "2021-11-26", "close": 0.22, "volume": 625507.0}, {"date": "2021-11-29", "close": 0.22, "volume": 849133.0}, {"date": "2021-11-30", "close": 0.21, "volume": 568218.0}, {"date": "2021-12-01", "close": 0.215, "volume": 202000.0}, {"date": "2021-12-02", "close": 0.22, "volume": 542401.0}, {"date": "2021-12-03", "close": 0.22, "volume": 121626.0}, {"date": "2021-12-06", "close": 0.21, "volume": 418498.0}, {"date": "2021-12-07", "close": 0.21, "volume": 185299.0}, {"date": "2021-12-08", "close": 0.215, "volume": 22092.0}, {"date": "2021-12-09", "close": 0.21, "volume": 178932.0}, {"date": "2021-12-10", "close": 0.22, "volume": 166019.0}, {"date": "2021-12-13", "close": 0.215, "volume": 286246.0}, {"date": "2021-12-14", "close": 0.2, "volume": 356837.0}, {"date": "2021-12-15", "close": 0.21, "volume": 362690.0}, {"date": "2021-12-16", "close": 0.205, "volume": 1179485.0}, {"date": "2021-12-17", "close": 0.2, "volume": 160048.0}, {"date": "2021-12-20", "close": 0.205, "volume": 50000.0}, {"date": "2021-12-21", "close": 0.21, "volume": 258653.0}, {"date": "2021-12-22", "close": 0.205, "volume": 57335.0}, {"date": "2021-12-23", "close": 0.205, "volume": 164400.0}, {"date": "2021-12-24", "close": 0.215, "volume": 59644.0}, {"date": "2021-12-29", "close": 0.215, "volume": 89950.0}, {"date": "2021-12-30", "close": 0.21, "volume": 11388.0}, {"date": "2021-12-31", "close": 0.21, "volume": 16576.0}, {"date": "2022-01-04", "close": 0.23, "volume": 543510.0}, {"date": "2022-01-05", "close": 0.25, "volume": 410928.0}, {"date": "2022-01-06", "close": 0.28, "volume": 856407.0}, {"date": "2022-01-07", "close": 0.3, "volume": 225993.0}, {"date": "2022-01-10", "close": 0.28, "volume": 136114.0}, {"date": "2022-01-11", "close": 0.29, "volume": 400539.0}, {"date": "2022-01-12", "close": 0.31, "volume": 1030853.0}, {"date": "2022-01-13", "close": 0.305, "volume": 761804.0}, {"date": "2022-01-14", "close": 0.3, "volume": 96316.0}, {"date": "2022-01-17", "close": 0.315, "volume": 353101.0}, {"date": "2022-01-18", "close": 0.315, "volume": 485007.0}, {"date": "2022-01-19", "close": 0.33, "volume": 298793.0}, {"date": "2022-01-20", "close": 0.37, "volume": 394326.0}, {"date": "2022-01-21", "close": 0.365, "volume": 312220.0}, {"date": "2022-01-24", "close": 0.355, "volume": 129755.0}, {"date": "2022-01-25", "close": 0.35, "volume": 767476.0}, {"date": "2022-01-27", "close": 0.35, "volume": 95283.0}, {"date": "2022-01-28", "close": 0.36, "volume": 182779.0}, {"date": "2022-01-31", "close": 0.35, "volume": 285463.0}, {"date": "2022-02-01", "close": 0.35, "volume": 109715.0}, {"date": "2022-02-02", "close": 0.345, "volume": 78823.0}, {"date": "2022-02-03", "close": 0.33, "volume": 359935.0}, {"date": "2022-02-08", "close": 0.29, "volume": 653309.0}, {"date": "2022-02-09", "close": 0.2925, "volume": 230251.0}, {"date": "2022-02-10", "close": 0.3, "volume": 136244.0}, {"date": "2022-02-11", "close": 0.265, "volume": 421057.0}, {"date": "2022-02-14", "close": 0.28, "volume": 26347.0}, {"date": "2022-02-15", "close": 0.265, "volume": 68986.0}, {"date": "2022-02-16", "close": 0.26, "volume": 139518.0}, {"date": "2022-02-17", "close": 0.245, "volume": 116865.0}, {"date": "2022-02-18", "close": 0.25, "volume": 257278.0}, {"date": "2022-02-21", "close": 0.24, "volume": 217204.0}, {"date": "2022-02-22", "close": 0.225, "volume": 259144.0}, {"date": "2022-02-23", "close": 0.22, "volume": 279278.0}, {"date": "2022-02-24", "close": 0.225, "volume": 35270.0}, {"date": "2022-02-25", "close": 0.27, "volume": 147159.0}, {"date": "2022-02-28", "close": 0.27, "volume": 331496.0}, {"date": "2022-03-01", "close": 0.295, "volume": 185358.0}, {"date": "2022-03-02", "close": 0.32, "volume": 402715.0}, {"date": "2022-03-03", "close": 0.33, "volume": 222798.0}, {"date": "2022-03-04", "close": 0.31, "volume": 242324.0}, {"date": "2022-03-07", "close": 0.31, "volume": 163376.0}, {"date": "2022-03-08", "close": 0.325, "volume": 110600.0}, {"date": "2022-03-09", "close": 0.325, "volume": 32408.0}, {"date": "2022-03-10", "close": 0.305, "volume": 36281.0}, {"date": "2022-03-11", "close": 0.35, "volume": 145898.0}, {"date": "2022-03-14", "close": 0.35, "volume": 298605.0}, {"date": "2022-03-15", "close": 0.35, "volume": 249207.0}, {"date": "2022-03-16", "close": 0.4, "volume": 460021.0}, {"date": "2022-03-17", "close": 0.4, "volume": 413652.0}, {"date": "2022-03-18", "close": 0.38, "volume": 103207.0}, {"date": "2022-03-21", "close": 0.38, "volume": 87296.0}, {"date": "2022-03-22", "close": 0.38, "volume": 119864.0}, {"date": "2022-03-23", "close": 0.37, "volume": 32519.0}, {"date": "2022-03-24", "close": 0.37, "volume": 49771.0}, {"date": "2022-03-25", "close": 0.37, "volume": 121386.0}, {"date": "2022-03-28", "close": 0.35, "volume": 223188.0}, {"date": "2022-03-29", "close": 0.33, "volume": 215371.0}, {"date": "2022-03-30", "close": 0.33, "volume": 126894.0}, {"date": "2022-03-31", "close": 0.32, "volume": 35078.0}, {"date": "2022-04-01", "close": 0.36, "volume": 205959.0}, {"date": "2022-04-04", "close": 0.33, "volume": 27372.0}, {"date": "2022-04-05", "close": 0.37, "volume": 291669.0}, {"date": "2022-04-06", "close": 0.38, "volume": 98008.0}, {"date": "2022-04-07", "close": 0.395, "volume": 232618.0}, {"date": "2022-04-08", "close": 0.395, "volume": 46742.0}, {"date": "2022-04-11", "close": 0.395, "volume": 2555.0}, {"date": "2022-04-12", "close": 0.39, "volume": 6152.0}, {"date": "2022-04-13", "close": 0.505, "volume": 1284698.0}, {"date": "2022-04-14", "close": 0.56, "volume": 876942.0}, {"date": "2022-04-19", "close": 0.57, "volume": 257132.0}, {"date": "2022-04-20", "close": 0.56, "volume": 216798.0}, {"date": "2022-04-21", "close": 0.54, "volume": 339817.0}, {"date": "2022-04-22", "close": 0.565, "volume": 69578.0}, {"date": "2022-04-26", "close": 0.56, "volume": 62264.0}, {"date": "2022-04-27", "close": 0.51, "volume": 296477.0}, {"date": "2022-04-28", "close": 0.55, "volume": 30342.0}, {"date": "2022-04-29", "close": 0.55, "volume": 315223.0}, {"date": "2022-05-02", "close": 0.49, "volume": 213310.0}, {"date": "2022-05-03", "close": 0.49, "volume": 49800.0}, {"date": "2022-05-04", "close": 0.44, "volume": 182084.0}, {"date": "2022-05-05", "close": 0.4, "volume": 182099.0}, {"date": "2022-05-06", "close": 0.395, "volume": 196383.0}, {"date": "2022-05-09", "close": 0.37, "volume": 356829.0}, {"date": "2022-05-10", "close": 0.38, "volume": 242374.0}, {"date": "2022-05-11", "close": 0.355, "volume": 67380.0}, {"date": "2022-05-12", "close": 0.335, "volume": 44364.0}, {"date": "2022-05-13", "close": 0.38, "volume": 255625.0}, {"date": "2022-05-16", "close": 0.38, "volume": 14587.0}, {"date": "2022-05-17", "close": 0.415, "volume": 36653.0}, {"date": "2022-05-18", "close": 0.425, "volume": 20430.0}, {"date": "2022-05-19", "close": 0.45, "volume": 58287.0}, {"date": "2022-05-20", "close": 0.495, "volume": 155522.0}, {"date": "2022-05-23", "close": 0.51, "volume": 182425.0}, {"date": "2022-05-24", "close": 0.49, "volume": 56771.0}, {"date": "2022-05-25", "close": 0.49, "volume": 120997.0}, {"date": "2022-05-26", "close": 0.49, "volume": 12497.0}, {"date": "2022-05-27", "close": 0.5, "volume": 82664.0}, {"date": "2022-05-30", "close": 0.495, "volume": 27526.0}, {"date": "2022-05-31", "close": 0.51, "volume": 46000.0}, {"date": "2022-06-01", "close": 0.49, "volume": 45017.0}, {"date": "2022-06-02", "close": 0.47, "volume": 18451.0}, {"date": "2022-06-03", "close": 0.475, "volume": 53266.0}, {"date": "2022-06-07", "close": 0.44, "volume": 24708.0}, {"date": "2022-06-08", "close": 0.45, "volume": 59844.0}, {"date": "2022-06-09", "close": 0.44, "volume": 16862.0}, {"date": "2022-06-10", "close": 0.48, "volume": 80391.0}, {"date": "2022-06-14", "close": 0.4, "volume": 58161.0}, {"date": "2022-06-15", "close": 0.4, "volume": 116580.0}, {"date": "2022-06-16", "close": 0.4, "volume": 106278.0}, {"date": "2022-06-17", "close": 0.35, "volume": 110051.0}, {"date": "2022-06-20", "close": 0.355, "volume": 36100.0}, {"date": "2022-06-21", "close": 0.4, "volume": 103913.0}, {"date": "2022-06-22", "close": 0.43, "volume": 146189.0}, {"date": "2022-06-23", "close": 0.4, "volume": 12400.0}, {"date": "2022-06-24", "close": 0.43, "volume": 377313.0}, {"date": "2022-06-27", "close": 0.435, "volume": 35340.0}, {"date": "2022-06-28", "close": 0.43, "volume": 89137.0}, {"date": "2022-06-29", "close": 0.435, "volume": 108924.0}, {"date": "2022-06-30", "close": 0.41, "volume": 180396.0}, {"date": "2022-07-01", "close": 0.4, "volume": 96743.0}, {"date": "2022-07-04", "close": 0.4, "volume": 31531.0}, {"date": "2022-07-05", "close": 0.39, "volume": 203783.0}, {"date": "2022-07-06", "close": 0.39, "volume": 4378.0}, {"date": "2022-07-07", "close": 0.39, "volume": 60.0}, {"date": "2022-07-08", "close": 0.375, "volume": 1833.0}, {"date": "2022-07-11", "close": 0.35, "volume": 106800.0}, {"date": "2022-07-12", "close": 0.355, "volume": 30861.0}, {"date": "2022-07-13", "close": 0.355, "volume": 167043.0}, {"date": "2022-07-14", "close": 0.295, "volume": 198411.0}, {"date": "2022-07-15", "close": 0.295, "volume": 26792.0}, {"date": "2022-07-18", "close": 0.295, "volume": 1763.0}, {"date": "2022-07-19", "close": 0.27, "volume": 45939.0}, {"date": "2022-07-20", "close": 0.28, "volume": 49237.0}, {"date": "2022-07-21", "close": 0.275, "volume": 202767.0}, {"date": "2022-07-22", "close": 0.29, "volume": 31333.0}, {"date": "2022-07-25", "close": 0.28, "volume": 36036.0}, {"date": "2022-07-26", "close": 0.325, "volume": 242698.0}, {"date": "2022-07-27", "close": 0.3225, "volume": 80999.0}, {"date": "2022-07-28", "close": 0.32, "volume": 38284.0}, {"date": "2022-07-29", "close": 0.3075, "volume": 24000.0}, {"date": "2022-08-01", "close": 0.27, "volume": 230688.0}, {"date": "2022-08-02", "close": 0.25, "volume": 148088.0}, {"date": "2022-08-03", "close": 0.27, "volume": 78900.0}, {"date": "2022-08-04", "close": 0.255, "volume": 127256.0}, {"date": "2022-08-05", "close": 0.265, "volume": 168543.0}, {"date": "2022-08-08", "close": 0.265, "volume": 260988.0}, {"date": "2022-08-09", "close": 0.27, "volume": 40040.0}, {"date": "2022-08-10", "close": 0.265, "volume": 41423.0}, {"date": "2022-08-11", "close": 0.265, "volume": 13672.0}, {"date": "2022-08-12", "close": 0.265, "volume": 143664.0}, {"date": "2022-08-15", "close": 0.26, "volume": 5758.0}, {"date": "2022-08-16", "close": 0.255, "volume": 45751.0}, {"date": "2022-08-17", "close": 0.255, "volume": 189551.0}, {"date": "2022-08-18", "close": 0.24, "volume": 179484.0}, {"date": "2022-08-19", "close": 0.26, "volume": 106000.0}, {"date": "2022-08-22", "close": 0.295, "volume": 52624.0}, {"date": "2022-08-23", "close": 0.27, "volume": 249704.0}, {"date": "2022-08-24", "close": 0.32, "volume": 781477.0}, {"date": "2022-08-25", "close": 0.35, "volume": 244707.0}, {"date": "2022-08-26", "close": 0.365, "volume": 300535.0}, {"date": "2022-08-29", "close": 0.355, "volume": 93789.0}, {"date": "2022-08-30", "close": 0.37, "volume": 38685.0}, {"date": "2022-08-31", "close": 0.37, "volume": 5003.0}, {"date": "2022-09-01", "close": 0.35, "volume": 402851.0}, {"date": "2022-09-02", "close": 0.35, "volume": 133802.0}, {"date": "2022-09-05", "close": 0.35, "volume": 185460.0}, {"date": "2022-09-06", "close": 0.37, "volume": 325746.0}, {"date": "2022-09-07", "close": 0.375, "volume": 282816.0}, {"date": "2022-09-08", "close": 0.4, "volume": 210937.0}, {"date": "2022-09-09", "close": 0.41, "volume": 15199.0}, {"date": "2022-09-12", "close": 0.4, "volume": 75902.0}, {"date": "2022-09-13", "close": 0.39, "volume": 18063.0}, {"date": "2022-09-14", "close": 0.38, "volume": 33233.0}, {"date": "2022-09-15", "close": 0.37, "volume": 79330.0}, {"date": "2022-09-16", "close": 0.38, "volume": 2000.0}, {"date": "2022-09-19", "close": 0.38, "volume": 77102.0}, {"date": "2022-09-20", "close": 0.38, "volume": 4130.0}, {"date": "2022-09-21", "close": 0.36, "volume": 32556.0}, {"date": "2022-09-23", "close": 0.35, "volume": 100085.0}, {"date": "2022-09-26", "close": 0.345, "volume": 700.0}, {"date": "2022-09-27", "close": 0.3, "volume": 246298.0}, {"date": "2022-09-28", "close": 0.275, "volume": 34400.0}, {"date": "2022-09-29", "close": 0.28, "volume": 37960.0}, {"date": "2022-09-30", "close": 0.275, "volume": 56480.0}, {"date": "2022-10-03", "close": 0.28, "volume": 10000.0}, {"date": "2022-10-04", "close": 0.245, "volume": 204186.0}, {"date": "2022-10-05", "close": 0.275, "volume": 216983.0}, {"date": "2022-10-06", "close": 0.28, "volume": 13999.0}, {"date": "2022-10-07", "close": 0.28, "volume": 8541.0}, {"date": "2022-10-10", "close": 0.305, "volume": 14142.0}, {"date": "2022-10-11", "close": 0.305, "volume": 3436.0}, {"date": "2022-10-12", "close": 0.255, "volume": 359670.0}, {"date": "2022-10-13", "close": 0.255, "volume": 28898.0}, {"date": "2022-10-14", "close": 0.255, "volume": 11134.0}, {"date": "2022-10-17", "close": 0.255, "volume": 7096.0}, {"date": "2022-10-18", "close": 0.25, "volume": 78899.0}, {"date": "2022-10-19", "close": 0.25, "volume": 84245.0}, {"date": "2022-10-20", "close": 0.24, "volume": 13274.0}, {"date": "2022-10-21", "close": 0.245, "volume": 2000.0}, {"date": "2022-10-24", "close": 0.245, "volume": 143.0}, {"date": "2022-10-25", "close": 0.235, "volume": 57587.0}, {"date": "2022-10-26", "close": 0.235, "volume": 44899.0}, {"date": "2022-10-27", "close": 0.245, "volume": 56314.0}, {"date": "2022-10-28", "close": 0.245, "volume": 100140.0}, {"date": "2022-10-31", "close": 0.25, "volume": 9953.0}, {"date": "2022-11-02", "close": 0.245, "volume": 41300.0}, {"date": "2022-11-03", "close": 0.24, "volume": 148540.0}, {"date": "2022-11-04", "close": 0.25, "volume": 82797.0}, {"date": "2022-11-07", "close": 0.28, "volume": 25143.0}, {"date": "2022-11-08", "close": 0.31, "volume": 536783.0}, {"date": "2022-11-09", "close": 0.33, "volume": 438489.0}, {"date": "2022-11-10", "close": 0.3, "volume": 342062.0}, {"date": "2022-11-11", "close": 0.3, "volume": 113496.0}, {"date": "2022-11-14", "close": 0.3, "volume": 162770.0}, {"date": "2022-11-15", "close": 0.3, "volume": 5576.0}, {"date": "2022-11-16", "close": 0.3, "volume": 50830.0}, {"date": "2022-11-17", "close": 0.33, "volume": 221754.0}, {"date": "2022-11-18", "close": 0.33, "volume": 120301.0}, {"date": "2022-11-21", "close": 0.31, "volume": 214636.0}, {"date": "2022-11-22", "close": 0.305, "volume": 239192.0}, {"date": "2022-11-23", "close": 0.32, "volume": 124061.0}, {"date": "2022-11-24", "close": 0.315, "volume": 318965.0}, {"date": "2022-11-25", "close": 0.305, "volume": 31091.0}, {"date": "2022-11-28", "close": 0.3, "volume": 155701.0}, {"date": "2022-11-29", "close": 0.29, "volume": 4000.0}, {"date": "2022-11-30", "close": 0.285, "volume": 672500.0}, {"date": "2022-12-01", "close": 0.305, "volume": 265813.0}, {"date": "2022-12-02", "close": 0.31, "volume": 72054.0}, {"date": "2022-12-05", "close": 0.3, "volume": 29063.0}, {"date": "2022-12-06", "close": 0.3, "volume": 870.0}, {"date": "2022-12-07", "close": 0.29, "volume": 20000.0}, {"date": "2022-12-08", "close": 0.295, "volume": 609233.0}, {"date": "2022-12-12", "close": 0.3, "volume": 97290.0}, {"date": "2022-12-13", "close": 0.28, "volume": 114990.0}, {"date": "2022-12-14", "close": 0.265, "volume": 72584.0}, {"date": "2022-12-15", "close": 0.29, "volume": 47000.0}, {"date": "2022-12-16", "close": 0.265, "volume": 52427.0}, {"date": "2022-12-19", "close": 0.28, "volume": 277408.0}, {"date": "2022-12-21", "close": 0.265, "volume": 44830.0}, {"date": "2022-12-22", "close": 0.265, "volume": 40000.0}, {"date": "2022-12-23", "close": 0.265, "volume": 10000.0}, {"date": "2022-12-28", "close": 0.29, "volume": 51738.0}, {"date": "2022-12-30", "close": 0.25, "volume": 55003.0}, {"date": "2023-01-03", "close": 0.25, "volume": 153714.0}, {"date": "2023-01-04", "close": 0.28, "volume": 74179.0}, {"date": "2023-01-05", "close": 0.28, "volume": 9123.0}, {"date": "2023-01-06", "close": 0.28, "volume": 339.0}, {"date": "2023-01-09", "close": 0.255, "volume": 120188.0}, {"date": "2023-01-10", "close": 0.25, "volume": 111893.0}, {"date": "2023-01-11", "close": 0.26, "volume": 10303.0}, {"date": "2023-01-12", "close": 0.26, "volume": 21644.0}, {"date": "2023-01-13", "close": 0.27, "volume": 117330.0}, {"date": "2023-01-16", "close": 0.27, "volume": 78567.0}, {"date": "2023-01-17", "close": 0.27, "volume": 5000.0}, {"date": "2023-01-18", "close": 0.275, "volume": 21414.0}, {"date": "2023-01-19", "close": 0.26, "volume": 9759.0}, {"date": "2023-01-20", "close": 0.265, "volume": 124000.0}, {"date": "2023-01-23", "close": 0.27, "volume": 6202.0}, {"date": "2023-01-24", "close": 0.2725, "volume": 65558.0}, {"date": "2023-01-25", "close": 0.27, "volume": 15000.0}, {"date": "2023-01-27", "close": 0.3, "volume": 130017.0}, {"date": "2023-01-30", "close": 0.28, "volume": 74956.0}, {"date": "2023-01-31", "close": 0.28, "volume": 54449.0}, {"date": "2023-02-01", "close": 0.295, "volume": 82576.0}, {"date": "2023-02-02", "close": 0.3, "volume": 146566.0}, {"date": "2023-02-03", "close": 0.3, "volume": 131632.0}, {"date": "2023-02-06", "close": 0.3, "volume": 88569.0}, {"date": "2023-02-07", "close": 0.28, "volume": 106966.0}, {"date": "2023-02-08", "close": 0.28, "volume": 92745.0}, {"date": "2023-02-09", "close": 0.3, "volume": 146692.0}, {"date": "2023-02-14", "close": 0.27, "volume": 360190.0}, {"date": "2023-02-15", "close": 0.275, "volume": 17952.0}, {"date": "2023-02-16", "close": 0.265, "volume": 38030.0}, {"date": "2023-02-17", "close": 0.245, "volume": 772275.0}, {"date": "2023-02-20", "close": 0.265, "volume": 410673.0}, {"date": "2023-02-21", "close": 0.3, "volume": 308142.0}, {"date": "2023-02-22", "close": 0.27, "volume": 104680.0}, {"date": "2023-02-23", "close": 0.275, "volume": 127592.0}, {"date": "2023-02-24", "close": 0.235, "volume": 482008.0}, {"date": "2023-02-27", "close": 0.25, "volume": 51999.0}, {"date": "2023-02-28", "close": 0.25, "volume": 129926.0}, {"date": "2023-03-01", "close": 0.23, "volume": 140605.0}, {"date": "2023-03-02", "close": 0.24, "volume": 83635.0}, {"date": "2023-03-03", "close": 0.23, "volume": 34514.0}, {"date": "2023-03-06", "close": 0.235, "volume": 10000.0}, {"date": "2023-03-07", "close": 0.235, "volume": 25302.0}, {"date": "2023-03-08", "close": 0.235, "volume": 70000.0}, {"date": "2023-03-09", "close": 0.22, "volume": 21503.0}, {"date": "2023-03-10", "close": 0.22, "volume": 151192.0}, {"date": "2023-03-13", "close": 0.2, "volume": 144785.0}, {"date": "2023-03-14", "close": 0.235, "volume": 206927.0}, {"date": "2023-03-15", "close": 0.225, "volume": 73511.0}, {"date": "2023-03-16", "close": 0.225, "volume": 1010.0}, {"date": "2023-03-20", "close": 0.2, "volume": 28505.0}, {"date": "2023-03-21", "close": 0.19, "volume": 15861.0}, {"date": "2023-03-22", "close": 0.22, "volume": 153815.0}, {"date": "2023-03-23", "close": 0.195, "volume": 121890.0}, {"date": "2023-03-24", "close": 0.2, "volume": 295765.0}, {"date": "2023-03-27", "close": 0.195, "volume": 221896.0}, {"date": "2023-03-28", "close": 0.2, "volume": 20000.0}, {"date": "2023-03-30", "close": 0.215, "volume": 106626.0}, {"date": "2023-03-31", "close": 0.195, "volume": 88623.0}, {"date": "2023-04-03", "close": 0.195, "volume": 3600.0}, {"date": "2023-04-04", "close": 0.19, "volume": 95823.0}, {"date": "2023-04-05", "close": 0.2, "volume": 1092.0}, {"date": "2023-04-06", "close": 0.21, "volume": 32711.0}, {"date": "2023-04-11", "close": 0.195, "volume": 203164.0}, {"date": "2023-04-12", "close": 0.195, "volume": 20327.0}, {"date": "2023-04-13", "close": 0.2, "volume": 4297.0}, {"date": "2023-04-14", "close": 0.195, "volume": 31528.0}, {"date": "2023-04-17", "close": 0.2, "volume": 91529.0}, {"date": "2023-04-18", "close": 0.2, "volume": 20536.0}, {"date": "2023-04-19", "close": 0.22, "volume": 112741.0}, {"date": "2023-04-20", "close": 0.235, "volume": 386623.0}, {"date": "2023-04-21", "close": 0.24, "volume": 65993.0}, {"date": "2023-04-24", "close": 0.225, "volume": 258831.0}, {"date": "2023-04-26", "close": 0.225, "volume": 40438.0}, {"date": "2023-04-27", "close": 0.205, "volume": 105062.0}, {"date": "2023-04-28", "close": 0.21, "volume": 108123.0}, {"date": "2023-05-01", "close": 0.21, "volume": 10476.0}, {"date": "2023-05-02", "close": 0.2, "volume": 219296.0}, {"date": "2023-05-03", "close": 0.2, "volume": 10000.0}, {"date": "2023-05-04", "close": 0.205, "volume": 115047.0}, {"date": "2023-05-05", "close": 0.21, "volume": 558085.0}, {"date": "2023-05-08", "close": 0.21, "volume": 5500.0}, {"date": "2023-05-09", "close": 0.21, "volume": 70521.0}, {"date": "2023-05-10", "close": 0.195, "volume": 113120.0}, {"date": "2023-05-11", "close": 0.23, "volume": 372124.0}, {"date": "2023-05-12", "close": 0.22, "volume": 108636.0}, {"date": "2023-05-15", "close": 0.235, "volume": 99864.0}, {"date": "2023-05-16", "close": 0.235, "volume": 384329.0}, {"date": "2023-05-17", "close": 0.23, "volume": 100000.0}, {"date": "2023-05-18", "close": 0.235, "volume": 1845.0}, {"date": "2023-05-19", "close": 0.22, "volume": 116903.0}, {"date": "2023-05-23", "close": 0.22, "volume": 23450.0}, {"date": "2023-05-25", "close": 0.245, "volume": 292668.0}, {"date": "2023-05-26", "close": 0.245, "volume": 779543.0}, {"date": "2023-05-29", "close": 0.24, "volume": 116250.0}, {"date": "2023-05-30", "close": 0.245, "volume": 513362.0}, {"date": "2023-05-31", "close": 0.245, "volume": 250965.0}, {"date": "2023-06-02", "close": 0.245, "volume": 75000.0}, {"date": "2023-06-05", "close": 0.24, "volume": 125172.0}, {"date": "2023-06-06", "close": 0.235, "volume": 101033.0}, {"date": "2023-06-07", "close": 0.235, "volume": 117778.0}, {"date": "2023-06-08", "close": 0.295, "volume": 13970925.0}, {"date": "2023-06-09", "close": 0.29, "volume": 3199599.0}, {"date": "2023-06-13", "close": 0.265, "volume": 746913.0}, {"date": "2023-06-14", "close": 0.28, "volume": 485830.0}, {"date": "2023-06-15", "close": 0.26, "volume": 407165.0}, {"date": "2023-06-16", "close": 0.3, "volume": 476870.0}, {"date": "2023-06-19", "close": 0.28, "volume": 107676.0}, {"date": "2023-06-20", "close": 0.28, "volume": 451658.0}, {"date": "2023-06-21", "close": 0.285, "volume": 88973.0}, {"date": "2023-06-22", "close": 0.26, "volume": 94625.0}, {"date": "2023-06-23", "close": 0.28, "volume": 499714.0}, {"date": "2023-06-26", "close": 0.27, "volume": 419657.0}, {"date": "2023-06-27", "close": 0.265, "volume": 207090.0}, {"date": "2023-06-28", "close": 0.275, "volume": 269514.0}, {"date": "2023-06-29", "close": 0.16, "volume": 3918914.0}, {"date": "2023-06-30", "close": 0.165, "volume": 2764283.0}, {"date": "2023-07-03", "close": 0.165, "volume": 204799.0}, {"date": "2023-07-04", "close": 0.165, "volume": 267278.0}, {"date": "2023-07-05", "close": 0.16, "volume": 73408.0}, {"date": "2023-07-06", "close": 0.155, "volume": 181479.0}, {"date": "2023-07-07", "close": 0.155, "volume": 50692.0}, {"date": "2023-07-10", "close": 0.17, "volume": 157834.0}, {"date": "2023-07-12", "close": 0.17, "volume": 11000.0}, {"date": "2023-07-13", "close": 0.16, "volume": 15866.0}, {"date": "2023-07-14", "close": 0.165, "volume": 81412.0}, {"date": "2023-07-17", "close": 0.16, "volume": 52014.0}, {"date": "2023-07-18", "close": 0.16, "volume": 180779.0}, {"date": "2023-07-19", "close": 0.165, "volume": 178690.0}, {"date": "2023-07-20", "close": 0.17, "volume": 42395.0}, {"date": "2023-07-21", "close": 0.16, "volume": 186486.0}, {"date": "2023-07-24", "close": 0.155, "volume": 485707.0}, {"date": "2023-07-25", "close": 0.16, "volume": 73060.0}, {"date": "2023-07-26", "close": 0.15, "volume": 67351.0}, {"date": "2023-07-27", "close": 0.15, "volume": 44100.0}, {"date": "2023-07-28", "close": 0.14, "volume": 409151.0}, {"date": "2023-07-31", "close": 0.15, "volume": 87967.0}, {"date": "2023-08-01", "close": 0.15, "volume": 35482.0}, {"date": "2023-08-02", "close": 0.145, "volume": 37991.0}, {"date": "2023-08-03", "close": 0.145, "volume": 21202.0}, {"date": "2023-08-04", "close": 0.145, "volume": 133.0}, {"date": "2023-08-07", "close": 0.14, "volume": 146223.0}, {"date": "2023-08-08", "close": 0.14, "volume": 74592.0}, {"date": "2023-08-09", "close": 0.13, "volume": 8544.0}, {"date": "2023-08-10", "close": 0.14, "volume": 2500.0}, {"date": "2023-08-11", "close": 0.14, "volume": 252564.0}, {"date": "2023-08-14", "close": 0.125, "volume": 485710.0}, {"date": "2023-08-15", "close": 0.13, "volume": 49244.0}, {"date": "2023-08-16", "close": 0.13, "volume": 132569.0}, {"date": "2023-08-17", "close": 0.1475, "volume": 1079673.0}, {"date": "2023-08-21", "close": 0.125, "volume": 1951.0}, {"date": "2023-08-22", "close": 0.15, "volume": 144778.0}, {"date": "2023-08-23", "close": 0.14, "volume": 56525.0}, {"date": "2023-08-24", "close": 0.145, "volume": 21946.0}, {"date": "2023-08-25", "close": 0.145, "volume": 28800.0}, {"date": "2023-08-28", "close": 0.145, "volume": 3000.0}, {"date": "2023-08-29", "close": 0.13, "volume": 26537.0}, {"date": "2023-08-30", "close": 0.135, "volume": 10000.0}, {"date": "2023-09-01", "close": 0.14, "volume": 6250.0}, {"date": "2023-09-04", "close": 0.15, "volume": 33952.0}, {"date": "2023-09-05", "close": 0.145, "volume": 2.0}, {"date": "2023-09-06", "close": 0.14, "volume": 5854.0}, {"date": "2023-09-07", "close": 0.15, "volume": 17298.0}, {"date": "2023-09-11", "close": 0.13, "volume": 210712.0}, {"date": "2023-09-12", "close": 0.13, "volume": 31781.0}, {"date": "2023-09-13", "close": 0.13, "volume": 38399.0}, {"date": "2023-09-14", "close": 0.15, "volume": 7047.0}, {"date": "2023-09-15", "close": 0.15, "volume": 12063.0}, {"date": "2023-09-18", "close": 0.18, "volume": 206109.0}, {"date": "2023-09-19", "close": 0.18, "volume": 273830.0}, {"date": "2023-09-20", "close": 0.17, "volume": 44059.0}, {"date": "2023-09-21", "close": 0.17, "volume": 66478.0}, {"date": "2023-09-22", "close": 0.18, "volume": 104836.0}, {"date": "2023-09-25", "close": 0.1775, "volume": 17000.0}, {"date": "2023-09-26", "close": 0.19, "volume": 206636.0}, {"date": "2023-09-27", "close": 0.185, "volume": 323054.0}, {"date": "2023-09-28", "close": 0.185, "volume": 21005.0}, {"date": "2023-09-29", "close": 0.185, "volume": 85795.0}, {"date": "2023-10-02", "close": 0.19, "volume": 150000.0}, {"date": "2023-10-03", "close": 0.22, "volume": 1734145.0}, {"date": "2023-10-04", "close": 0.27, "volume": 768834.0}, {"date": "2023-10-05", "close": 0.26, "volume": 296848.0}, {"date": "2023-10-06", "close": 0.24, "volume": 306808.0}, {"date": "2023-10-09", "close": 0.245, "volume": 639270.0}, {"date": "2023-10-10", "close": 0.24, "volume": 173770.0}, {"date": "2023-10-11", "close": 0.22, "volume": 162357.0}, {"date": "2023-10-12", "close": 0.205, "volume": 67992.0}, {"date": "2023-10-13", "close": 0.205, "volume": 38136.0}, {"date": "2023-10-16", "close": 0.2, "volume": 77493.0}, {"date": "2023-10-17", "close": 0.16, "volume": 596306.0}, {"date": "2023-10-18", "close": 0.15, "volume": 630263.0}, {"date": "2023-10-19", "close": 0.17, "volume": 233897.0}, {"date": "2023-10-20", "close": 0.18, "volume": 71847.0}, {"date": "2023-10-23", "close": 0.2, "volume": 160840.0}, {"date": "2023-10-24", "close": 0.18, "volume": 54500.0}, {"date": "2023-10-25", "close": 0.23, "volume": 1444104.0}, {"date": "2023-10-26", "close": 0.225, "volume": 398986.0}, {"date": "2023-10-27", "close": 0.26, "volume": 585133.0}, {"date": "2023-10-30", "close": 0.235, "volume": 243135.0}, {"date": "2023-10-31", "close": 0.22, "volume": 193617.0}, {"date": "2023-11-01", "close": 0.22, "volume": 80486.0}, {"date": "2023-11-02", "close": 0.25, "volume": 250891.0}, {"date": "2023-11-03", "close": 0.24, "volume": 153807.0}, {"date": "2023-11-06", "close": 0.23, "volume": 30000.0}, {"date": "2023-11-07", "close": 0.22, "volume": 168331.0}, {"date": "2023-11-08", "close": 0.23, "volume": 304537.0}, {"date": "2023-11-09", "close": 0.205, "volume": 72582.0}, {"date": "2023-11-10", "close": 0.21, "volume": 4731.0}, {"date": "2023-11-13", "close": 0.2, "volume": 118115.0}, {"date": "2023-11-14", "close": 0.21, "volume": 32891.0}, {"date": "2023-11-15", "close": 0.21, "volume": 127652.0}, {"date": "2023-11-16", "close": 0.21, "volume": 254654.0}, {"date": "2023-11-17", "close": 0.21, "volume": 353363.0}, {"date": "2023-11-20", "close": 0.195, "volume": 191939.0}, {"date": "2023-11-21", "close": 0.2, "volume": 2390.0}, {"date": "2023-11-22", "close": 0.19, "volume": 154837.0}, {"date": "2023-11-23", "close": 0.2, "volume": 27176.0}, {"date": "2023-11-24", "close": 0.205, "volume": 113907.0}, {"date": "2023-11-27", "close": 0.2, "volume": 59678.0}, {"date": "2023-11-28", "close": 0.205, "volume": 70000.0}, {"date": "2023-11-29", "close": 0.21, "volume": 43522.0}, {"date": "2023-11-30", "close": 0.21, "volume": 10000.0}, {"date": "2023-12-01", "close": 0.21, "volume": 31715.0}, {"date": "2023-12-04", "close": 0.235, "volume": 651491.0}, {"date": "2023-12-05", "close": 0.215, "volume": 210590.0}, {"date": "2023-12-06", "close": 0.22, "volume": 59102.0}, {"date": "2023-12-07", "close": 0.22, "volume": 256424.0}, {"date": "2023-12-08", "close": 0.16, "volume": 995016.0}, {"date": "2023-12-11", "close": 0.16, "volume": 252983.0}, {"date": "2023-12-12", "close": 0.145, "volume": 72821.0}, {"date": "2023-12-13", "close": 0.14, "volume": 148766.0}, {"date": "2023-12-14", "close": 0.145, "volume": 115839.0}, {"date": "2023-12-15", "close": 0.145, "volume": 50514.0}, {"date": "2023-12-18", "close": 0.14, "volume": 255860.0}, {"date": "2023-12-19", "close": 0.145, "volume": 91023.0}, {"date": "2023-12-20", "close": 0.13, "volume": 272152.0}, {"date": "2023-12-21", "close": 0.13, "volume": 35000.0}, {"date": "2023-12-22", "close": 0.135, "volume": 112885.0}, {"date": "2023-12-27", "close": 0.14, "volume": 135000.0}, {"date": "2023-12-28", "close": 0.14, "volume": 11071.0}, {"date": "2023-12-29", "close": 0.14, "volume": 106.0}, {"date": "2024-01-02", "close": 0.13, "volume": 58048.0}, {"date": "2024-01-03", "close": 0.12, "volume": 146190.0}, {"date": "2024-01-04", "close": 0.13, "volume": 93254.0}, {"date": "2024-01-05", "close": 0.12, "volume": 319278.0}, {"date": "2024-01-08", "close": 0.12, "volume": 89008.0}, {"date": "2024-01-09", "close": 0.115, "volume": 85564.0}, {"date": "2024-01-10", "close": 0.11, "volume": 459708.0}, {"date": "2024-01-11", "close": 0.115, "volume": 185179.0}, {"date": "2024-01-12", "close": 0.11, "volume": 381708.0}, {"date": "2024-01-15", "close": 0.1, "volume": 177845.0}, {"date": "2024-01-16", "close": 0.085, "volume": 214749.0}, {"date": "2024-01-17", "close": 0.1, "volume": 414199.0}, {"date": "2024-01-18", "close": 0.1, "volume": 100321.0}, {"date": "2024-01-19", "close": 0.1, "volume": 70000.0}, {"date": "2024-01-22", "close": 0.1, "volume": 80008.0}, {"date": "2024-01-23", "close": 0.095, "volume": 118009.0}, {"date": "2024-01-24", "close": 0.095, "volume": 36857.0}, {"date": "2024-01-25", "close": 0.087, "volume": 180609.0}, {"date": "2024-01-29", "close": 0.087, "volume": 85105.0}, {"date": "2024-01-30", "close": 0.086, "volume": 210962.0}, {"date": "2024-01-31", "close": 0.085, "volume": 371135.0}, {"date": "2024-02-01", "close": 0.085, "volume": 30000.0}, {"date": "2024-02-02", "close": 0.08, "volume": 272497.0}, {"date": "2024-02-05", "close": 0.08, "volume": 110812.0}, {"date": "2024-02-06", "close": 0.08, "volume": 60000.0}, {"date": "2024-02-07", "close": 0.081, "volume": 50000.0}, {"date": "2024-02-08", "close": 0.09, "volume": 50000.0}, {"date": "2024-02-09", "close": 0.086, "volume": 55728.0}, {"date": "2024-02-12", "close": 0.086, "volume": 45887.0}, {"date": "2024-02-13", "close": 0.082, "volume": 863359.0}, {"date": "2024-02-14", "close": 0.079, "volume": 85594.0}, {"date": "2024-02-15", "close": 0.084, "volume": 85003.0}, {"date": "2024-02-16", "close": 0.08, "volume": 16973.0}, {"date": "2024-02-19", "close": 0.08, "volume": 53301.0}, {"date": "2024-02-21", "close": 0.075, "volume": 43104.0}, {"date": "2024-02-22", "close": 0.08, "volume": 7000.0}, {"date": "2024-02-23", "close": 0.072, "volume": 295043.0}, {"date": "2024-02-26", "close": 0.055, "volume": 153874.0}, {"date": "2024-02-27", "close": 0.06, "volume": 68583.0}, {"date": "2024-02-28", "close": 0.07, "volume": 124983.0}, {"date": "2024-02-29", "close": 0.075, "volume": 35000.0}, {"date": "2024-03-05", "close": 0.075, "volume": 30000.0}, {"date": "2024-03-06", "close": 0.075, "volume": 50000.0}, {"date": "2024-03-07", "close": 0.085, "volume": 46576.0}, {"date": "2024-03-08", "close": 0.075, "volume": 70992.0}, {"date": "2024-03-11", "close": 0.075, "volume": 117425.0}, {"date": "2024-03-12", "close": 0.076, "volume": 137222.0}, {"date": "2024-03-13", "close": 0.075, "volume": 64946.0}, {"date": "2024-03-14", "close": 0.069, "volume": 12921.0}, {"date": "2024-03-15", "close": 0.069, "volume": 55966.0}, {"date": "2024-03-18", "close": 0.067, "volume": 97647.0}, {"date": "2024-03-19", "close": 0.055, "volume": 319762.0}, {"date": "2024-03-20", "close": 0.055, "volume": 158684.0}, {"date": "2024-03-21", "close": 0.05, "volume": 188596.0}, {"date": "2024-03-22", "close": 0.052, "volume": 201472.0}, {"date": "2024-03-25", "close": 0.052, "volume": 38.0}, {"date": "2024-03-26", "close": 0.058, "volume": 12865.0}, {"date": "2024-03-27", "close": 0.058, "volume": 14705.0}, {"date": "2024-03-28", "close": 0.056, "volume": 15553.0}, {"date": "2024-04-02", "close": 0.053, "volume": 125237.0}, {"date": "2024-04-03", "close": 0.051, "volume": 87090.0}, {"date": "2024-04-04", "close": 0.048, "volume": 125000.0}, {"date": "2024-04-05", "close": 0.048, "volume": 129000.0}, {"date": "2024-04-08", "close": 0.048, "volume": 259909.0}, {"date": "2024-04-09", "close": 0.049, "volume": 192177.0}, {"date": "2024-04-10", "close": 0.048, "volume": 125469.0}, {"date": "2024-04-11", "close": 0.044, "volume": 108806.0}, {"date": "2024-04-12", "close": 0.043, "volume": 147173.0}, {"date": "2024-04-15", "close": 0.042, "volume": 95411.0}, {"date": "2024-04-16", "close": 0.04, "volume": 30000.0}, {"date": "2024-04-17", "close": 0.044, "volume": 150244.0}, {"date": "2024-04-18", "close": 0.055, "volume": 4664278.0}, {"date": "2024-04-19", "close": 0.061, "volume": 793846.0}, {"date": "2024-04-22", "close": 0.053, "volume": 169343.0}, {"date": "2024-04-23", "close": 0.048, "volume": 705145.0}, {"date": "2024-04-24", "close": 0.041, "volume": 41511.0}, {"date": "2024-04-26", "close": 0.042, "volume": 62895.0}, {"date": "2024-04-29", "close": 0.045, "volume": 40000.0}, {"date": "2024-04-30", "close": 0.045, "volume": 1088.0}, {"date": "2024-05-02", "close": 0.041, "volume": 210500.0}, {"date": "2024-05-03", "close": 0.038, "volume": 400000.0}, {"date": "2024-05-06", "close": 0.038, "volume": 373782.0}, {"date": "2024-05-07", "close": 0.039, "volume": 286145.0}, {"date": "2024-05-08", "close": 0.037, "volume": 398300.0}, {"date": "2024-05-09", "close": 0.036, "volume": 412785.0}, {"date": "2024-05-10", "close": 0.039, "volume": 38566.0}, {"date": "2024-05-13", "close": 0.036, "volume": 163739.0}, {"date": "2024-05-14", "close": 0.036, "volume": 6671.0}, {"date": "2024-05-15", "close": 0.035, "volume": 523759.0}, {"date": "2024-05-16", "close": 0.034, "volume": 624107.0}, {"date": "2024-05-20", "close": 0.038, "volume": 439416.0}, {"date": "2024-05-21", "close": 0.045, "volume": 233133.0}, {"date": "2024-05-22", "close": 0.04, "volume": 902907.0}, {"date": "2024-05-23", "close": 0.04, "volume": 532613.0}, {"date": "2024-05-24", "close": 0.04, "volume": 709415.0}, {"date": "2024-05-27", "close": 0.04, "volume": 543495.0}, {"date": "2024-05-28", "close": 0.041, "volume": 400000.0}, {"date": "2024-05-29", "close": 0.041, "volume": 1104754.0}, {"date": "2024-05-30", "close": 0.04, "volume": 400000.0}, {"date": "2024-05-31", "close": 0.04, "volume": 400000.0}, {"date": "2024-06-03", "close": 0.041, "volume": 529121.0}, {"date": "2024-06-04", "close": 0.046, "volume": 755169.0}, {"date": "2024-06-05", "close": 0.046, "volume": 829962.0}, {"date": "2024-06-06", "close": 0.051, "volume": 15000.0}, {"date": "2024-06-07", "close": 0.059, "volume": 153408.0}, {"date": "2024-06-11", "close": 0.06, "volume": 332538.0}, {"date": "2024-06-12", "close": 0.063, "volume": 38915.0}, {"date": "2024-06-13", "close": 0.06, "volume": 339575.0}, {"date": "2024-06-14", "close": 0.058, "volume": 59.0}, {"date": "2024-06-18", "close": 0.057, "volume": 8535.0}, {"date": "2024-06-19", "close": 0.056, "volume": 269935.0}, {"date": "2024-06-20", "close": 0.057, "volume": 174485.0}, {"date": "2024-06-21", "close": 0.057, "volume": 86987.0}, {"date": "2024-06-24", "close": 0.056, "volume": 114240.0}, {"date": "2024-06-25", "close": 0.06, "volume": 418357.0}, {"date": "2024-06-26", "close": 0.06, "volume": 135000.0}, {"date": "2024-06-27", "close": 0.065, "volume": 109981.0}, {"date": "2024-06-28", "close": 0.064, "volume": 72328.0}, {"date": "2024-07-01", "close": 0.064, "volume": 426532.0}, {"date": "2024-07-02", "close": 0.058, "volume": 524941.0}, {"date": "2024-07-03", "close": 0.06, "volume": 18350.0}, {"date": "2024-07-04", "close": 0.056, "volume": 169220.0}, {"date": "2024-07-05", "close": 0.059, "volume": 8689.0}, {"date": "2024-07-08", "close": 0.056, "volume": 336473.0}, {"date": "2024-07-09", "close": 0.059, "volume": 70584.0}, {"date": "2024-07-12", "close": 0.056, "volume": 101446.0}, {"date": "2024-07-15", "close": 0.057, "volume": 18022.0}, {"date": "2024-07-16", "close": 0.05, "volume": 196973.0}, {"date": "2024-07-17", "close": 0.053, "volume": 784747.0}, {"date": "2024-07-19", "close": 0.057, "volume": 57455.0}, {"date": "2024-07-22", "close": 0.055, "volume": 20000.0}, {"date": "2024-07-23", "close": 0.057, "volume": 31465.0}, {"date": "2024-07-24", "close": 0.055, "volume": 128006.0}, {"date": "2024-07-26", "close": 0.053, "volume": 6000.0}, {"date": "2024-07-30", "close": 0.051, "volume": 31215.0}, {"date": "2024-08-01", "close": 0.052, "volume": 8909.0}, {"date": "2024-08-02", "close": 0.054, "volume": 40000.0}, {"date": "2024-08-06", "close": 0.051, "volume": 17500.0}, {"date": "2024-08-08", "close": 0.051, "volume": 6800.0}, {"date": "2024-08-09", "close": 0.054, "volume": 30152.0}, {"date": "2024-08-13", "close": 0.058, "volume": 16171.0}, {"date": "2024-08-14", "close": 0.058, "volume": 1278215.0}, {"date": "2024-08-15", "close": 0.06, "volume": 234972.0}, {"date": "2024-08-16", "close": 0.061, "volume": 689678.0}, {"date": "2024-08-19", "close": 0.066, "volume": 144641.0}, {"date": "2024-08-20", "close": 0.066, "volume": 33984.0}, {"date": "2024-08-21", "close": 0.064, "volume": 21079.0}, {"date": "2024-08-23", "close": 0.064, "volume": 25000.0}, {"date": "2024-08-27", "close": 0.064, "volume": 28921.0}, {"date": "2024-08-28", "close": 0.069, "volume": 405806.0}, {"date": "2024-08-29", "close": 0.065, "volume": 264221.0}, {"date": "2024-08-30", "close": 0.085, "volume": 1332279.0}, {"date": "2024-09-02", "close": 0.1, "volume": 1850223.0}, {"date": "2024-09-03", "close": 0.105, "volume": 160882.0}, {"date": "2024-09-04", "close": 0.1, "volume": 411318.0}, {"date": "2024-09-05", "close": 0.09, "volume": 274466.0}, {"date": "2024-09-06", "close": 0.081, "volume": 41873.0}, {"date": "2024-09-09", "close": 0.083, "volume": 12704.0}, {"date": "2024-09-10", "close": 0.084, "volume": 194451.0}, {"date": "2024-09-11", "close": 0.087, "volume": 1000.0}, {"date": "2024-09-12", "close": 0.09, "volume": 642739.0}, {"date": "2024-09-16", "close": 0.094, "volume": 6000.0}, {"date": "2024-09-17", "close": 0.098, "volume": 104771.0}, {"date": "2024-09-18", "close": 0.098, "volume": 3023.0}, {"date": "2024-09-19", "close": 0.09, "volume": 193930.0}, {"date": "2024-09-20", "close": 0.093, "volume": 18.0}, {"date": "2024-09-23", "close": 0.085, "volume": 23724.0}, {"date": "2024-09-24", "close": 0.073, "volume": 90890.0}, {"date": "2024-09-25", "close": 0.07, "volume": 293912.0}, {"date": "2024-09-26", "close": 0.066, "volume": 137902.0}, {"date": "2024-09-27", "close": 0.066, "volume": 111178.0}, {"date": "2024-09-30", "close": 0.062, "volume": 122384.0}, {"date": "2024-10-01", "close": 0.061, "volume": 8496.0}, {"date": "2024-10-03", "close": 0.06, "volume": 226617.0}, {"date": "2024-10-04", "close": 0.059, "volume": 4543.0}, {"date": "2024-10-07", "close": 0.065, "volume": 653396.0}, {"date": "2024-10-08", "close": 0.067, "volume": 291166.0}, {"date": "2024-10-09", "close": 0.07, "volume": 733033.0}, {"date": "2024-10-10", "close": 0.06, "volume": 227000.0}, {"date": "2024-10-11", "close": 0.071, "volume": 384320.0}, {"date": "2024-10-14", "close": 0.066, "volume": 176107.0}, {"date": "2024-10-15", "close": 0.067, "volume": 8164.0}, {"date": "2024-10-16", "close": 0.067, "volume": 187164.0}, {"date": "2024-10-17", "close": 0.066, "volume": 15157.0}, {"date": "2024-10-21", "close": 0.075, "volume": 218163.0}, {"date": "2024-10-23", "close": 0.074, "volume": 33346.0}, {"date": "2024-10-24", "close": 0.074, "volume": 16905.0}, {"date": "2024-10-25", "close": 0.07, "volume": 26721.0}, {"date": "2024-10-28", "close": 0.072, "volume": 28083.0}, {"date": "2024-10-29", "close": 0.07, "volume": 7531.0}, {"date": "2024-10-30", "close": 0.073, "volume": 7265.0}, {"date": "2024-11-01", "close": 0.068, "volume": 240440.0}, {"date": "2024-11-04", "close": 0.066, "volume": 67491.0}, {"date": "2024-11-05", "close": 0.065, "volume": 218176.0}, {"date": "2024-11-06", "close": 0.063, "volume": 215321.0}, {"date": "2024-11-07", "close": 0.063, "volume": 86616.0}, {"date": "2024-11-08", "close": 0.058, "volume": 219261.0}, {"date": "2024-11-11", "close": 0.051, "volume": 31000.0}, {"date": "2024-11-12", "close": 0.049, "volume": 191519.0}, {"date": "2024-11-13", "close": 0.049, "volume": 164574.0}, {"date": "2024-11-14", "close": 0.044, "volume": 36311.0}, {"date": "2024-11-18", "close": 0.042, "volume": 173517.0}, {"date": "2024-11-21", "close": 0.045, "volume": 99226.0}, {"date": "2024-11-22", "close": 0.045, "volume": 62110.0}, {"date": "2024-11-25", "close": 0.047, "volume": 43853.0}, {"date": "2024-11-26", "close": 0.044, "volume": 74456.0}, {"date": "2024-11-27", "close": 0.044, "volume": 25000.0}, {"date": "2024-11-28", "close": 0.05, "volume": 632531.0}, {"date": "2024-11-29", "close": 0.052, "volume": 98971.0}, {"date": "2024-12-02", "close": 0.052, "volume": 190977.0}, {"date": "2024-12-04", "close": 0.07, "volume": 2038583.0}, {"date": "2024-12-05", "close": 0.061, "volume": 612729.0}, {"date": "2024-12-06", "close": 0.07, "volume": 118333.0}, {"date": "2024-12-11", "close": 0.074, "volume": 482599.0}, {"date": "2024-12-12", "close": 0.078, "volume": 265941.0}, {"date": "2024-12-13", "close": 0.08, "volume": 579332.0}, {"date": "2024-12-16", "close": 0.081, "volume": 1093563.0}, {"date": "2024-12-17", "close": 0.089, "volume": 316570.0}, {"date": "2024-12-18", "close": 0.075, "volume": 202308.0}, {"date": "2024-12-19", "close": 0.068, "volume": 966680.0}, {"date": "2024-12-20", "close": 0.065, "volume": 234537.0}, {"date": "2024-12-23", "close": 0.066, "volume": 95888.0}, {"date": "2024-12-24", "close": 0.06, "volume": 350246.0}, {"date": "2024-12-27", "close": 0.062, "volume": 50000.0}, {"date": "2024-12-30", "close": 0.062, "volume": 8300.0}, {"date": "2024-12-31", "close": 0.065, "volume": 70400.0}, {"date": "2025-01-02", "close": 0.065, "volume": 90400.0}, {"date": "2025-01-03", "close": 0.068, "volume": 851776.0}, {"date": "2025-01-06", "close": 0.075, "volume": 176972.0}, {"date": "2025-01-07", "close": 0.075, "volume": 204440.0}, {"date": "2025-01-08", "close": 0.087, "volume": 533800.0}, {"date": "2025-01-09", "close": 0.088, "volume": 381943.0}, {"date": "2025-01-10", "close": 0.094, "volume": 347918.0}, {"date": "2025-01-13", "close": 0.087, "volume": 116510.0}, {"date": "2025-01-14", "close": 0.088, "volume": 719611.0}, {"date": "2025-01-15", "close": 0.085, "volume": 79009.0}, {"date": "2025-01-16", "close": 0.087, "volume": 161483.0}, {"date": "2025-01-17", "close": 0.096, "volume": 1945218.0}, {"date": "2025-01-20", "close": 0.125, "volume": 1076293.0}, {"date": "2025-01-21", "close": 0.12, "volume": 526026.0}, {"date": "2025-01-22", "close": 0.11, "volume": 124832.0}, {"date": "2025-01-23", "close": 0.15, "volume": 4155251.0}, {"date": "2025-01-24", "close": 0.145, "volume": 1482065.0}, {"date": "2025-01-28", "close": 0.092, "volume": 2985263.0}, {"date": "2025-01-29", "close": 0.09, "volume": 1374089.0}, {"date": "2025-01-30", "close": 0.087, "volume": 53111.0}, {"date": "2025-01-31", "close": 0.086, "volume": 669357.0}, {"date": "2025-02-03", "close": 0.078, "volume": 1300101.0}, {"date": "2025-02-04", "close": 0.074, "volume": 829754.0}, {"date": "2025-02-05", "close": 0.071, "volume": 286833.0}, {"date": "2025-02-06", "close": 0.07, "volume": 255717.0}, {"date": "2025-02-07", "close": 0.072, "volume": 262930.0}, {"date": "2025-02-10", "close": 0.067, "volume": 638320.0}, {"date": "2025-02-11", "close": 0.069, "volume": 137049.0}, {"date": "2025-02-12", "close": 0.065, "volume": 241553.0}, {"date": "2025-02-13", "close": 0.066, "volume": 112874.0}, {"date": "2025-02-14", "close": 0.063, "volume": 442450.0}, {"date": "2025-02-17", "close": 0.064, "volume": 527176.0}, {"date": "2025-02-19", "close": 0.067, "volume": 347998.0}, {"date": "2025-02-20", "close": 0.063, "volume": 151963.0}, {"date": "2025-02-21", "close": 0.063, "volume": 66911.0}, {"date": "2025-02-26", "close": 0.063, "volume": 394571.0}, {"date": "2025-02-27", "close": 0.066, "volume": 183412.0}, {"date": "2025-02-28", "close": 0.06, "volume": 247605.0}, {"date": "2025-03-03", "close": 0.063, "volume": 100539.0}, {"date": "2025-03-04", "close": 0.06, "volume": 3000.0}, {"date": "2025-03-05", "close": 0.058, "volume": 318133.0}, {"date": "2025-03-06", "close": 0.057, "volume": 359144.0}, {"date": "2025-03-07", "close": 0.055, "volume": 295734.0}, {"date": "2025-03-10", "close": 0.05, "volume": 728522.0}, {"date": "2025-03-11", "close": 0.048, "volume": 2390919.0}, {"date": "2025-03-12", "close": 0.046, "volume": 697045.0}, {"date": "2025-03-13", "close": 0.044, "volume": 290993.0}, {"date": "2025-03-14", "close": 0.044, "volume": 297658.0}, {"date": "2025-03-17", "close": 0.043, "volume": 9000.0}, {"date": "2025-03-18", "close": 0.056, "volume": 1614652.0}, {"date": "2025-03-19", "close": 0.06, "volume": 1533382.0}, {"date": "2025-03-20", "close": 0.061, "volume": 180448.0}, {"date": "2025-03-21", "close": 0.065, "volume": 163137.0}, {"date": "2025-03-24", "close": 0.068, "volume": 372462.0}, {"date": "2025-03-25", "close": 0.07, "volume": 1088393.0}, {"date": "2025-03-26", "close": 0.07, "volume": 47318.0}, {"date": "2025-03-27", "close": 0.089, "volume": 3833154.0}, {"date": "2025-03-28", "close": 0.098, "volume": 2773516.0}, {"date": "2025-03-31", "close": 0.093, "volume": 553740.0}, {"date": "2025-04-01", "close": 0.093, "volume": 346327.0}, {"date": "2025-04-02", "close": 0.093, "volume": 536509.0}, {"date": "2025-04-03", "close": 0.091, "volume": 524014.0}, {"date": "2025-04-04", "close": 0.083, "volume": 1706954.0}, {"date": "2025-04-07", "close": 0.071, "volume": 2820031.0}, {"date": "2025-04-08", "close": 0.072, "volume": 635582.0}, {"date": "2025-04-09", "close": 0.07, "volume": 649490.0}, {"date": "2025-04-10", "close": 0.075, "volume": 1690169.0}, {"date": "2025-04-11", "close": 0.075, "volume": 421909.0}, {"date": "2025-04-14", "close": 0.072, "volume": 367022.0}, {"date": "2025-04-15", "close": 0.072, "volume": 252003.0}, {"date": "2025-04-16", "close": 0.073, "volume": 290836.0}, {"date": "2025-04-17", "close": 0.071, "volume": 1405.0}, {"date": "2025-04-22", "close": 0.063, "volume": 1411983.0}, {"date": "2025-04-23", "close": 0.075, "volume": 1448297.0}, {"date": "2025-04-24", "close": 0.076, "volume": 274064.0}, {"date": "2025-04-28", "close": 0.076, "volume": 299269.0}, {"date": "2025-04-29", "close": 0.082, "volume": 1278807.0}, {"date": "2025-04-30", "close": 0.08, "volume": 321647.0}, {"date": "2025-05-01", "close": 0.082, "volume": 2145689.0}, {"date": "2025-05-02", "close": 0.08, "volume": 1301839.0}, {"date": "2025-05-05", "close": 0.082, "volume": 378965.0}, {"date": "2025-05-06", "close": 0.081, "volume": 20000.0}, {"date": "2025-05-07", "close": 0.079, "volume": 7332.0}, {"date": "2025-05-08", "close": 0.082, "volume": 210552.0}, {"date": "2025-05-09", "close": 0.084, "volume": 620451.0}, {"date": "2025-05-12", "close": 0.081, "volume": 133422.0}, {"date": "2025-05-13", "close": 0.092, "volume": 7245287.0}, {"date": "2025-05-14", "close": 0.1, "volume": 4541150.0}, {"date": "2025-05-15", "close": 0.115, "volume": 6239009.0}, {"date": "2025-05-16", "close": 0.105, "volume": 2326376.0}, {"date": "2025-05-21", "close": 0.1, "volume": 3258875.0}, {"date": "2025-05-22", "close": 0.098, "volume": 235979.0}, {"date": "2025-05-23", "close": 0.091, "volume": 1249971.0}, {"date": "2025-05-26", "close": 0.084, "volume": 6678373.0}, {"date": "2025-05-27", "close": 0.081, "volume": 1218267.0}, {"date": "2025-05-28", "close": 0.082, "volume": 421346.0}, {"date": "2025-05-29", "close": 0.082, "volume": 973969.0}, {"date": "2025-05-30", "close": 0.082, "volume": 126178.0}, {"date": "2025-06-02", "close": 0.08, "volume": 1118075.0}, {"date": "2025-06-03", "close": 0.081, "volume": 607076.0}, {"date": "2025-06-04", "close": 0.084, "volume": 381707.0}, {"date": "2025-06-05", "close": 0.09, "volume": 4553018.0}, {"date": "2025-06-06", "close": 0.093, "volume": 703787.0}, {"date": "2025-06-10", "close": 0.09, "volume": 1217573.0}, {"date": "2025-06-11", "close": 0.091, "volume": 166757.0}, {"date": "2025-06-12", "close": 0.091, "volume": 663150.0}, {"date": "2025-06-13", "close": 0.091, "volume": 727632.0}, {"date": "2025-06-16", "close": 0.086, "volume": 6885801.0}, {"date": "2025-06-17", "close": 0.081, "volume": 2459915.0}, {"date": "2025-06-18", "close": 0.084, "volume": 128687.0}, {"date": "2025-06-19", "close": 0.087, "volume": 593519.0}, {"date": "2025-06-20", "close": 0.081, "volume": 298966.0}, {"date": "2025-06-23", "close": 0.08, "volume": 782624.0}, {"date": "2025-06-24", "close": 0.077, "volume": 275301.0}, {"date": "2025-06-25", "close": 0.0765, "volume": 305565.0}, {"date": "2025-06-26", "close": 0.075, "volume": 271613.0}, {"date": "2025-06-27", "close": 0.076, "volume": 367602.0}, {"date": "2025-06-30", "close": 0.08, "volume": 409333.0}, {"date": "2025-07-01", "close": 0.078, "volume": 116326.0}, {"date": "2025-07-02", "close": 0.084, "volume": 487600.0}, {"date": "2025-07-03", "close": 0.083, "volume": 533446.0}, {"date": "2025-07-04", "close": 0.08, "volume": 3237301.0}, {"date": "2025-07-07", "close": 0.083, "volume": 453309.0}, {"date": "2025-07-08", "close": 0.085, "volume": 683041.0}, {"date": "2025-07-09", "close": 0.082, "volume": 117882.0}, {"date": "2025-07-10", "close": 0.08, "volume": 292939.0}, {"date": "2025-07-11", "close": 0.084, "volume": 336137.0}, {"date": "2025-07-14", "close": 0.083, "volume": 559442.0}, {"date": "2025-07-15", "close": 0.085, "volume": 892310.0}, {"date": "2025-07-16", "close": 0.084, "volume": 15458.0}, {"date": "2025-07-17", "close": 0.089, "volume": 1724597.0}, {"date": "2025-07-18", "close": 0.092, "volume": 331920.0}, {"date": "2025-07-21", "close": 0.097, "volume": 1371569.0}, {"date": "2025-07-22", "close": 0.1, "volume": 979168.0}, {"date": "2025-07-23", "close": 0.091, "volume": 837203.0}, {"date": "2025-07-24", "close": 0.088, "volume": 239791.0}, {"date": "2025-07-25", "close": 0.091, "volume": 504701.0}, {"date": "2025-07-28", "close": 0.068, "volume": 4550933.0}, {"date": "2025-07-29", "close": 0.06, "volume": 2188669.0}, {"date": "2025-07-30", "close": 0.057, "volume": 2013706.0}, {"date": "2025-07-31", "close": 0.06, "volume": 395343.0}, {"date": "2025-08-01", "close": 0.057, "volume": 143267.0}, {"date": "2025-08-04", "close": 0.067, "volume": 600283.0}, {"date": "2025-08-05", "close": 0.065, "volume": 1367959.0}, {"date": "2025-08-06", "close": 0.068, "volume": 1379116.0}, {"date": "2025-08-07", "close": 0.074, "volume": 842986.0}, {"date": "2025-08-08", "close": 0.072, "volume": 667422.0}, {"date": "2025-08-11", "close": 0.078, "volume": 270140.0}, {"date": "2025-08-12", "close": 0.073, "volume": 273915.0}, {"date": "2025-08-13", "close": 0.074, "volume": 413221.0}, {"date": "2025-08-14", "close": 0.069, "volume": 1303617.0}, {"date": "2025-08-15", "close": 0.07, "volume": 400549.0}, {"date": "2025-08-18", "close": 0.068, "volume": 502257.0}, {"date": "2025-08-19", "close": 0.068, "volume": 100941.0}, {"date": "2025-08-20", "close": 0.068, "volume": 769752.0}, {"date": "2025-08-21", "close": 0.072, "volume": 256310.0}, {"date": "2025-08-22", "close": 0.071, "volume": 168978.0}, {"date": "2025-08-27", "close": 0.069, "volume": 857643.0}, {"date": "2025-08-28", "close": 0.067, "volume": 24398.0}, {"date": "2025-08-29", "close": 0.068, "volume": 369702.0}, {"date": "2025-09-01", "close": 0.065, "volume": 374425.0}, {"date": "2025-09-02", "close": 0.077, "volume": 3847905.0}, {"date": "2025-09-03", "close": 0.071, "volume": 2665840.0}, {"date": "2025-09-04", "close": 0.071, "volume": 933535.0}, {"date": "2025-09-05", "close": 0.07, "volume": 1519060.0}, {"date": "2025-09-08", "close": 0.067, "volume": 651858.0}, {"date": "2025-09-09", "close": 0.069, "volume": 686392.0}, {"date": "2025-09-10", "close": 0.066, "volume": 558318.0}, {"date": "2025-09-11", "close": 0.067, "volume": 66331.0}, {"date": "2025-09-12", "close": 0.07, "volume": 1354440.0}, {"date": "2025-09-15", "close": 0.07, "volume": 473964.0}, {"date": "2025-09-16", "close": 0.072, "volume": 307393.0}, {"date": "2025-09-17", "close": 0.07, "volume": 76801.0}, {"date": "2025-09-18", "close": 0.07, "volume": 87056.0}, {"date": "2025-09-19", "close": 0.073, "volume": 73438.0}, {"date": "2025-09-22", "close": 0.062, "volume": 2016774.0}, {"date": "2025-09-23", "close": 0.066, "volume": 1135997.0}, {"date": "2025-09-24", "close": 0.072, "volume": 240618.0}, {"date": "2025-09-25", "close": 0.066, "volume": 395113.0}, {"date": "2025-09-26", "close": 0.069, "volume": 278662.0}, {"date": "2025-09-29", "close": 0.07, "volume": 1823372.0}, {"date": "2025-09-30", "close": 0.07, "volume": 397793.0}, {"date": "2025-10-01", "close": 0.068, "volume": 1237153.0}, {"date": "2025-10-02", "close": 0.068, "volume": 458838.0}, {"date": "2025-10-03", "close": 0.069, "volume": 1248974.0}, {"date": "2025-10-06", "close": 0.07, "volume": 448247.0}, {"date": "2025-10-07", "close": 0.07, "volume": 1993100.0}, {"date": "2025-10-08", "close": 0.068, "volume": 707907.0}, {"date": "2025-10-09", "close": 0.071, "volume": 3708279.0}, {"date": "2025-10-10", "close": 0.072, "volume": 1385076.0}, {"date": "2025-10-13", "close": 0.072, "volume": 1456182.0}, {"date": "2025-10-14", "close": 0.08, "volume": 3426738.0}, {"date": "2025-10-15", "close": 0.09, "volume": 3266674.0}, {"date": "2025-10-16", "close": 0.082, "volume": 2625828.0}, {"date": "2025-10-17", "close": 0.072, "volume": 1612951.0}, {"date": "2025-10-20", "close": 0.073, "volume": 279418.0}, {"date": "2025-10-21", "close": 0.092, "volume": 5914985.0}, {"date": "2025-10-22", "close": 0.076, "volume": 5960904.0}, {"date": "2025-10-23", "close": 0.08, "volume": 3080487.0}, {"date": "2025-10-24", "close": 0.078, "volume": 965435.0}, {"date": "2025-10-27", "close": 0.073, "volume": 1133376.0}, {"date": "2025-10-28", "close": 0.071, "volume": 2116530.0}, {"date": "2025-10-29", "close": 0.07, "volume": 878712.0}, {"date": "2025-10-30", "close": 0.068, "volume": 791709.0}, {"date": "2025-10-31", "close": 0.071, "volume": 619897.0}, {"date": "2025-11-03", "close": 0.079, "volume": 2953650.0}, {"date": "2025-11-04", "close": 0.079, "volume": 756957.0}, {"date": "2025-11-05", "close": 0.069, "volume": 1644873.0}, {"date": "2025-11-06", "close": 0.07, "volume": 645701.0}, {"date": "2025-11-07", "close": 0.074, "volume": 1611036.0}, {"date": "2025-11-10", "close": 0.079, "volume": 1099809.0}, {"date": "2025-11-11", "close": 0.075, "volume": 73624.0}, {"date": "2025-11-12", "close": 0.072, "volume": 9773600.0}, {"date": "2025-11-13", "close": 0.069, "volume": 1928858.0}, {"date": "2025-11-14", "close": 0.069, "volume": 1671766.0}, {"date": "2025-11-17", "close": 0.066, "volume": 563096.0}, {"date": "2025-11-18", "close": 0.064, "volume": 2567761.0}, {"date": "2025-11-19", "close": 0.067, "volume": 439302.0}, {"date": "2025-11-20", "close": 0.068, "volume": 651643.0}, {"date": "2025-11-21", "close": 0.063, "volume": 471982.0}, {"date": "2025-11-24", "close": 0.062, "volume": 323089.0}, {"date": "2025-11-25", "close": 0.062, "volume": 333642.0}, {"date": "2025-11-26", "close": 0.058, "volume": 2307479.0}, {"date": "2025-11-27", "close": 0.062, "volume": 880949.0}, {"date": "2025-11-28", "close": 0.065, "volume": 556276.0}, {"date": "2025-12-01", "close": 0.061, "volume": 391769.0}, {"date": "2025-12-02", "close": 0.062, "volume": 237912.0}, {"date": "2025-12-03", "close": 0.064, "volume": 390554.0}, {"date": "2025-12-04", "close": 0.062, "volume": 169298.0}, {"date": "2025-12-05", "close": 0.064, "volume": 609610.0}, {"date": "2025-12-08", "close": 0.061, "volume": 488772.0}, {"date": "2025-12-09", "close": 0.06, "volume": 370788.0}, {"date": "2025-12-10", "close": 0.06, "volume": 177596.0}, {"date": "2025-12-11", "close": 0.062, "volume": 657975.0}, {"date": "2025-12-12", "close": 0.063, "volume": 206945.0}, {"date": "2025-12-15", "close": 0.06, "volume": 456562.0}, {"date": "2025-12-16", "close": 0.059, "volume": 465492.0}, {"date": "2025-12-17", "close": 0.058, "volume": 757737.0}, {"date": "2025-12-18", "close": 0.059, "volume": 596477.0}, {"date": "2025-12-19", "close": 0.055, "volume": 1839677.0}, {"date": "2025-12-22", "close": 0.052, "volume": 841330.0}, {"date": "2025-12-23", "close": 0.058, "volume": 2297917.0}, {"date": "2025-12-24", "close": 0.058, "volume": 174497.0}, {"date": "2025-12-29", "close": 0.062, "volume": 543164.0}, {"date": "2025-12-30", "close": 0.063, "volume": 508166.0}, {"date": "2025-12-31", "close": 0.063, "volume": 800401.0}, {"date": "2026-01-02", "close": 0.065, "volume": 563456.0}, {"date": "2026-01-05", "close": 0.064, "volume": 436534.0}, {"date": "2026-01-06", "close": 0.061, "volume": 178150.0}, {"date": "2026-01-07", "close": 0.059, "volume": 611770.0}, {"date": "2026-01-08", "close": 0.06, "volume": 858442.0}, {"date": "2026-01-09", "close": 0.06, "volume": 184124.0}, {"date": "2026-01-12", "close": 0.059, "volume": 797547.0}, {"date": "2026-01-13", "close": 0.063, "volume": 336590.0}, {"date": "2026-01-14", "close": 0.064, "volume": 481521.0}, {"date": "2026-01-15", "close": 0.06, "volume": 799871.0}, {"date": "2026-01-16", "close": 0.063, "volume": 1178196.0}, {"date": "2026-01-19", "close": 0.061, "volume": 748138.0}, {"date": "2026-01-20", "close": 0.066, "volume": 1662736.0}, {"date": "2026-01-21", "close": 0.066, "volume": 243076.0}, {"date": "2026-01-22", "close": 0.063, "volume": 657489.0}, {"date": "2026-01-23", "close": 0.064, "volume": 337829.0}, {"date": "2026-01-27", "close": 0.063, "volume": 731650.0}, {"date": "2026-01-28", "close": 0.06, "volume": 614644.0}, {"date": "2026-01-29", "close": 0.06, "volume": 687696.0}, {"date": "2026-01-30", "close": 0.06, "volume": 1429029.0}, {"date": "2026-02-02", "close": 0.057, "volume": 424865.0}, {"date": "2026-02-03", "close": 0.065, "volume": 1800263.0}, {"date": "2026-02-04", "close": 0.069, "volume": 2763978.0}, {"date": "2026-02-05", "close": 0.065, "volume": 1223775.0}, {"date": "2026-02-06", "close": 0.068, "volume": 894221.0}, {"date": "2026-02-09", "close": 0.074, "volume": 1848558.0}, {"date": "2026-02-10", "close": 0.071, "volume": 1148699.0}, {"date": "2026-02-11", "close": 0.071, "volume": 438068.0}, {"date": "2026-02-12", "close": 0.068, "volume": 883908.0}, {"date": "2026-02-13", "close": 0.065, "volume": 1514669.0}, {"date": "2026-02-16", "close": 0.062, "volume": 419552.0}, {"date": "2026-02-17", "close": 0.06, "volume": 660786.0}, {"date": "2026-02-18", "close": 0.062, "volume": 412017.0}, {"date": "2026-02-19", "close": 0.06, "volume": 262486.0}, {"date": "2026-02-20", "close": 0.062, "volume": 68658.0}, {"date": "2026-02-23", "close": 0.061, "volume": 293133.0}, {"date": "2026-02-24", "close": 0.06, "volume": 687587.0}, {"date": "2026-02-25", "close": 0.059, "volume": 936432.0}, {"date": "2026-02-26", "close": 0.061, "volume": 562432.0}, {"date": "2026-02-27", "close": 0.064, "volume": 1681227.0}, {"date": "2026-03-02", "close": 0.063, "volume": 1318767.0}, {"date": "2026-03-03", "close": 0.062, "volume": 956402.0}, {"date": "2026-03-04", "close": 0.061, "volume": 1516267.0}, {"date": "2026-03-05", "close": 0.078, "volume": 19962061.0}, {"date": "2026-03-06", "close": 0.075, "volume": 2879473.0}, {"date": "2026-03-09", "close": 0.069, "volume": 4225732.0}, {"date": "2026-03-10", "close": 0.078, "volume": 1829138.0}, {"date": "2026-03-11", "close": 0.072, "volume": 1245976.0}, {"date": "2026-03-12", "close": 0.072, "volume": 781125.0}, {"date": "2026-03-13", "close": 0.071, "volume": 626283.0}, {"date": "2026-03-16", "close": 0.07, "volume": 548972.0}, {"date": "2026-03-17", "close": 0.071, "volume": 88760.0}, {"date": "2026-03-18", "close": 0.075, "volume": 646004.0}, {"date": "2026-03-19", "close": 0.067, "volume": 1620211.0}, {"date": "2026-03-20", "close": 0.067, "volume": 419168.0}, {"date": "2026-03-23", "close": 0.064, "volume": 537358.0}, {"date": "2026-03-24", "close": 0.067, "volume": 159189.0}, {"date": "2026-03-25", "close": 0.065, "volume": 560894.0}, {"date": "2026-03-26", "close": 0.064, "volume": 724942.0}, {"date": "2026-03-27", "close": 0.062, "volume": 649666.0}, {"date": "2026-03-30", "close": 0.059, "volume": 2850483.0}, {"date": "2026-03-31", "close": 0.06, "volume": 615109.0}, {"date": "2026-04-01", "close": 0.06, "volume": 1232557.0}, {"date": "2026-04-02", "close": 0.061, "volume": 719759.0}, {"date": "2026-04-07", "close": 0.061, "volume": 861680.0}, {"date": "2026-04-08", "close": 0.062, "volume": 74030.0}, {"date": "2026-04-09", "close": 0.063, "volume": 69258.0}, {"date": "2026-04-10", "close": 0.062, "volume": 493606.0}, {"date": "2026-04-13", "close": 0.06, "volume": 904950.0}, {"date": "2026-04-14", "close": 0.061, "volume": 276664.0}, {"date": "2026-04-15", "close": 0.062, "volume": 559891.0}, {"date": "2026-04-16", "close": 0.06, "volume": 646223.0}, {"date": "2026-04-17", "close": 0.06, "volume": 890199.0}, {"date": "2026-04-20", "close": 0.06, "volume": 440527.0}, {"date": "2026-04-21", "close": 0.06, "volume": 411915.0}, {"date": "2026-04-22", "close": 0.06, "volume": 275812.0}, {"date": "2026-04-23", "close": 0.062, "volume": 98399.0}, {"date": "2026-04-24", "close": 0.06, "volume": 252116.0}, {"date": "2026-04-27", "close": 0.061, "volume": 175512.0}, {"date": "2026-04-28", "close": 0.061, "volume": 187694.0}, {"date": "2026-04-29", "close": 0.064, "volume": 830638.0}, {"date": "2026-04-30", "close": 0.061, "volume": 354287.0}, {"date": "2026-05-01", "close": 0.061, "volume": 59301.0}, {"date": "2026-05-04", "close": 0.06, "volume": 376832.0}, {"date": "2026-05-05", "close": 0.058, "volume": 957081.0}, {"date": "2026-05-06", "close": 0.058, "volume": 78082.0}, {"date": "2026-05-07", "close": 0.059, "volume": 545129.0}, {"date": "2026-05-08", "close": 0.059, "volume": 459075.0}, {"date": "2026-05-11", "close": 0.06, "volume": 87778.0}, {"date": "2026-05-12", "close": 0.059, "volume": 234860.0}, {"date": "2026-05-13", "close": 0.059, "volume": 214546.0}, {"date": "2026-05-14", "close": 0.0595, "volume": 89865.0}, {"date": "2026-05-15", "close": 0.0585, "volume": 103392.0}, {"date": "2026-05-18", "close": 0.059, "volume": 539624.0}, {"date": "2026-05-19", "close": 0.059, "volume": 78310.0}, {"date": "2026-05-20", "close": 0.0585, "volume": 83079.0}, {"date": "2026-05-21", "close": 0.0585, "volume": 135609.0}, {"date": "2026-05-22", "close": 0.058, "volume": 597850.0}, {"date": "2026-05-25", "close": 0.057, "volume": 331610.0}, {"date": "2026-05-26", "close": 0.058, "volume": 145744.0}, {"date": "2026-05-27", "close": 0.057, "volume": 227894.0}, {"date": "2026-05-28", "close": 0.056, "volume": 337316.0}, {"date": "2026-05-29", "close": 0.051, "volume": 1664397.0}, {"date": "2026-06-01", "close": 0.052, "volume": 221796.0}, {"date": "2026-06-02", "close": 0.054, "volume": 119989.0}, {"date": "2026-06-04", "close": 0.052, "volume": 316777.0}, {"date": "2026-06-05", "close": 0.05, "volume": 1962819.0}, {"date": "2026-06-09", "close": 0.052, "volume": 613575.0}, {"date": "2026-06-10", "close": 0.05, "volume": 558284.0}, {"date": "2026-06-11", "close": 0.052, "volume": 118684.0}, {"date": "2026-06-12", "close": 0.048, "volume": 377069.0}, {"date": "2026-06-15", "close": 0.049, "volume": 826099.0}, {"date": "2026-06-16", "close": 0.048, "volume": 474687.0}, {"date": "2026-06-17", "close": 0.047, "volume": 507991.0}, {"date": "2026-06-18", "close": 0.048, "volume": 1206492.0}, {"date": "2026-06-19", "close": 0.049, "volume": 393424.0}, {"date": "2026-06-22", "close": 0.05, "volume": 788196.0}, {"date": "2026-06-23", "close": 0.047, "volume": 691133.0}, {"date": "2026-06-24", "close": 0.045, "volume": 86302.0}, {"date": "2026-06-25", "close": 0.045, "volume": 661125.0}, {"date": "2026-06-26", "close": 0.041, "volume": 853036.0}, {"date": "2026-06-29", "close": 0.036, "volume": 7996210.0}, {"date": "2026-06-30", "close": 0.039, "volume": 2823855.0}, {"date": "2026-07-01", "close": 0.035, "volume": 288450.0}, {"date": "2026-07-02", "close": 0.039, "volume": 101768.0}, {"date": "2026-07-03", "close": 0.04, "volume": 700426.0}, {"date": "2026-07-06", "close": 0.035, "volume": 953499.0}, {"date": "2026-07-07", "close": 0.039, "volume": 55443.0}, {"date": "2026-07-08", "close": 0.038, "volume": 344375.0}, {"date": "2026-07-09", "close": 0.04, "volume": 868417.0}, {"date": "2026-07-10", "close": 0.037, "volume": 110519.0}, {"date": "2026-07-13", "close": 0.036, "volume": 273251.0}, {"date": "2026-07-14", "close": 0.038, "volume": 35271.0}, {"date": "2026-07-15", "close": 0.04, "volume": 290856.0}, {"date": "2026-07-16", "close": 0.04, "volume": 160614.0}, {"date": "2026-07-17", "close": 0.042, "volume": 114587.0}, {"date": "2026-07-20", "close": 0.041, "volume": 104821.0}, {"date": "2026-07-21", "close": 0.04, "volume": 400658.0}, {"date": "2026-07-22", "close": 0.045, "volume": 716854.0}, {"date": "2026-07-23", "close": 0.044, "volume": 197269.0}, {"date": "2026-07-24", "close": 0.042, "volume": 94047.0}, {"date": "2026-07-27", "close": 0.044, "volume": 146764.0}, {"date": "2026-07-28", "close": 0.043, "volume": 185813.0}, {"date": "2026-07-29", "close": 0.043, "volume": 40000.0}, {"date": "2026-07-30", "close": 0.044, "volume": 50458.0}, {"date": "2026-07-31", "close": 0.046, "volume": 558540.0}, {"date": "2026-08-03", "close": 0.044, "volume": 44919.0}, {"date": "2026-08-04", "close": 0.045, "volume": 367442.0}, {"date": "2026-08-05", "close": 0.044, "volume": 99121.0}, {"date": "2026-08-06", "close": 0.047, "volume": 173898.0}, {"date": "2026-08-07", "close": 0.045, "volume": 258377.0}, {"date": "2026-08-10", "close": 0.045, "volume": 302487.0}, {"date": "2026-08-11", "close": 0.045, "volume": 25000.0}, {"date": "2026-08-12", "close": 0.044, "volume": 247000.0}, {"date": "2026-08-13", "close": 0.044, "volume": 120761.0}, {"date": "2026-08-14", "close": 0.044, "volume": 263928.0}, {"date": "2026-08-17", "close": 0.044, "volume": 22769.0}, {"date": "2026-08-18", "close": 0.044, "volume": 131416.0}, {"date": "2026-08-19", "close": 0.042, "volume": 677831.0}, {"date": "2026-08-20", "close": 0.044, "volume": 25247.0}, {"date": "2026-08-21", "close": 0.042, "volume": 248436.0}, {"date": "2026-08-24", "close": 0.043, "volume": 318261.0}, {"date": "2026-08-25", "close": 0.042, "volume": 10000.0}, {"date": "2026-08-26", "close": 0.048, "volume": 658822.0}, {"date": "2026-08-27", "close": 0.051, "volume": 458734.0}, {"date": "2026-08-28", "close": 0.05, "volume": 96144.0}, {"date": "2026-08-31", "close": 0.046, "volume": 66100.0}, {"date": "2026-09-01", "close": 0.046, "volume": 157762.0}, {"date": "2026-09-02", "close": 0.046, "volume": 90139.0}, {"date": "2026-09-03", "close": 0.045, "volume": 70386.0}, {"date": "2026-09-04", "close": 0.043, "volume": 218719.0}, {"date": "2026-09-07", "close": 0.043, "volume": 105889.0}], "refreshing": true}