{"ticker": "OSM", "overview": {"name": "Osmond 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": "OSM", "has_prices": true, "as_of": "2026-09-07", "last": 0.61, "prev_close": 0.62, "change": -0.010000000000000009, "change_pct": -0.01612903225806453, "session_volume": 60042.0, "vwap_5": 0.6263587939101856, "vwap_20": 0.6567243715123615, "vwap_60": 0.6687211422170022, "vwap_250": 0.7426248424357532, "high_52w": 1.07, "low_52w": 0.405, "avg_volume_20": 40338.9, "sessions": 400, "market_cap": {"value": 85046149.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155304", "src": "ASX", "ticker": "OSM", "cik": "", "company": "Osmond Resources Limited", "company_raw": "Osmond Resources Limited", "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 OSM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155304", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18163}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "A Hall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-29", "source_url": "https://www.marketindex.com.au/asx/osm", "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": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/osm", "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": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/osm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/osm", "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": "2025-08-13", "source_url": "https://www.marketindex.com.au/asx/osm", "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": "2025-04-24", "source_url": "https://www.marketindex.com.au/asx/osm", "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": "2025-04-24", "source_url": "https://www.marketindex.com.au/asx/osm", "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": "2025-04-24", "source_url": "https://www.marketindex.com.au/asx/osm", "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": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/osm", "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": "2024-09-08", "source_url": "https://www.marketindex.com.au/asx/osm", "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": "2024-09-08", "source_url": "https://www.marketindex.com.au/asx/osm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-08", "source_url": "https://www.marketindex.com.au/asx/osm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/osm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/osm", "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": "2023-12-26", "source_url": "https://www.marketindex.com.au/asx/osm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-14", "source_url": "https://www.marketindex.com.au/asx/osm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-14", "source_url": "https://www.marketindex.com.au/asx/osm", "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": "2023-06-20", "source_url": "https://www.marketindex.com.au/asx/osm", "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": "2022-06-30", "source_url": "https://www.marketindex.com.au/asx/osm", "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": "2022-04-27", "source_url": "https://www.marketindex.com.au/asx/osm", "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": "2022-04-26", "source_url": "https://www.marketindex.com.au/asx/osm", "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": "2022-04-22", "source_url": "https://www.marketindex.com.au/asx/osm", "needs_ocr": 0}], "directors": [{"name": "A Hall", "first_seen": "2025-06-29", "last_seen": "2025-06-29", "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": "2026-10-29", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155880-6A1352715"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155724-6A1352650"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in Director's Interest Notices x 3", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151245-6A1350479"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Notification regarding unquoted securities - OSM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151241-6A1350477"}, {"date": "2026-10-13", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147648-6A1348936"}], "performance": {"ticker": "OSM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-04-22", "close": 0.2246365, "volume": 1335224.0}, {"date": "2022-04-26", "close": 0.2150775, "volume": 728141.0}, {"date": "2022-04-27", "close": 0.2055185, "volume": 418213.0}, {"date": "2022-04-28", "close": 0.2055185, "volume": 95698.0}, {"date": "2022-04-29", "close": 0.200739, "volume": 118636.0}, {"date": "2022-05-02", "close": 0.200739, "volume": 135997.0}, {"date": "2022-05-03", "close": 0.210298, "volume": 172097.0}, {"date": "2022-05-04", "close": 0.200739, "volume": 509143.0}, {"date": "2022-05-05", "close": 0.200739, "volume": 245243.0}, {"date": "2022-05-06", "close": 0.200739, "volume": 120819.0}, {"date": "2022-05-09", "close": 0.19118, "volume": 336981.0}, {"date": "2022-05-10", "close": 0.19118, "volume": 523473.0}, {"date": "2022-05-11", "close": 0.200739, "volume": 154964.0}, {"date": "2022-05-12", "close": 0.19118, "volume": 223350.0}, {"date": "2022-05-13", "close": 0.1768415, "volume": 2728.0}, {"date": "2022-05-16", "close": 0.19118, "volume": 52307.0}, {"date": "2022-05-20", "close": 0.19118, "volume": 202661.0}, {"date": "2022-05-23", "close": 0.19118, "volume": 182278.0}, {"date": "2022-05-24", "close": 0.19118, "volume": 192264.0}, {"date": "2022-05-25", "close": 0.200739, "volume": 154845.0}, {"date": "2022-05-26", "close": 0.210298, "volume": 10461.0}, {"date": "2022-05-27", "close": 0.210298, "volume": 10461.0}, {"date": "2022-05-30", "close": 0.2341955, "volume": 231997.0}, {"date": "2022-05-31", "close": 0.248534, "volume": 315292.0}, {"date": "2022-06-01", "close": 0.2437545, "volume": 181492.0}, {"date": "2022-06-02", "close": 0.2437545, "volume": 104613.0}, {"date": "2022-06-03", "close": 0.248534, "volume": 77258.0}, {"date": "2022-06-06", "close": 0.2437545, "volume": 106036.0}, {"date": "2022-06-07", "close": 0.2437545, "volume": 56881.0}, {"date": "2022-06-08", "close": 0.2341955, "volume": 20923.0}, {"date": "2022-06-09", "close": 0.2341955, "volume": 367.0}, {"date": "2022-06-10", "close": 0.2341955, "volume": 22178.0}, {"date": "2022-06-14", "close": 0.1959595, "volume": 245175.0}, {"date": "2022-06-16", "close": 0.200739, "volume": 1046.0}, {"date": "2022-06-20", "close": 0.200739, "volume": 52307.0}, {"date": "2022-06-21", "close": 0.1959595, "volume": 91139.0}, {"date": "2022-06-22", "close": 0.19118, "volume": 142149.0}, {"date": "2022-06-23", "close": 0.19118, "volume": 31384.0}, {"date": "2022-06-24", "close": 0.19118, "volume": 60437.0}, {"date": "2022-06-28", "close": 0.181621, "volume": 23956.0}, {"date": "2022-06-29", "close": 0.181621, "volume": 15692.0}, {"date": "2022-06-30", "close": 0.162503, "volume": 298148.0}, {"date": "2022-07-01", "close": 0.19118, "volume": 31384.0}, {"date": "2022-07-05", "close": 0.2055185, "volume": 21066.0}, {"date": "2022-07-11", "close": 0.2150775, "volume": 2406.0}, {"date": "2022-07-12", "close": 0.19118, "volume": 21066.0}, {"date": "2022-07-13", "close": 0.19118, "volume": 52307.0}, {"date": "2022-07-14", "close": 0.210298, "volume": 92739.0}, {"date": "2022-07-15", "close": 0.219857, "volume": 130976.0}, {"date": "2022-07-19", "close": 0.210298, "volume": 70864.0}, {"date": "2022-07-20", "close": 0.219857, "volume": 16382.0}, {"date": "2022-07-22", "close": 0.2150775, "volume": 20923.0}, {"date": "2022-07-25", "close": 0.210298, "volume": 115075.0}, {"date": "2022-07-28", "close": 0.238975, "volume": 67999.0}, {"date": "2022-07-29", "close": 0.238975, "volume": 3865.0}, {"date": "2022-08-01", "close": 0.238975, "volume": 57856.0}, {"date": "2022-08-02", "close": 0.229416, "volume": 52307.0}, {"date": "2022-08-03", "close": 0.219857, "volume": 64730.0}, {"date": "2022-08-04", "close": 0.229416, "volume": 86341.0}, {"date": "2022-08-05", "close": 0.229416, "volume": 59339.0}, {"date": "2022-08-08", "close": 0.229416, "volume": 57656.0}, {"date": "2022-08-09", "close": 0.229416, "volume": 10461.0}, {"date": "2022-08-10", "close": 0.229416, "volume": 46957.0}, {"date": "2022-08-11", "close": 0.219857, "volume": 82124.0}, {"date": "2022-08-12", "close": 0.2341955, "volume": 6277.0}, {"date": "2022-08-15", "close": 0.219857, "volume": 26153.0}, {"date": "2022-08-16", "close": 0.229416, "volume": 5231.0}, {"date": "2022-08-17", "close": 0.229416, "volume": 97395.0}, {"date": "2022-08-18", "close": 0.229416, "volume": 11719.0}, {"date": "2022-08-19", "close": 0.2150775, "volume": 116483.0}, {"date": "2022-08-22", "close": 0.2150775, "volume": 62768.0}, {"date": "2022-08-23", "close": 0.210298, "volume": 28966.0}, {"date": "2022-08-25", "close": 0.1959595, "volume": 2092.0}, {"date": "2022-08-29", "close": 0.1864005, "volume": 223516.0}, {"date": "2022-08-30", "close": 0.1864005, "volume": 108521.0}, {"date": "2022-08-31", "close": 0.181621, "volume": 120305.0}, {"date": "2022-09-01", "close": 0.181621, "volume": 191418.0}, {"date": "2022-09-05", "close": 0.181621, "volume": 2615.0}, {"date": "2022-09-06", "close": 0.181621, "volume": 52307.0}, {"date": "2022-09-13", "close": 0.172062, "volume": 104613.0}, {"date": "2022-09-16", "close": 0.1864005, "volume": 51467.0}, {"date": "2022-09-19", "close": 0.181621, "volume": 26153.0}, {"date": "2022-09-26", "close": 0.172062, "volume": 10461.0}, {"date": "2022-09-27", "close": 0.172062, "volume": 23340.0}, {"date": "2022-09-28", "close": 0.172062, "volume": 17436.0}, {"date": "2022-09-29", "close": 0.1768415, "volume": 30581.0}, {"date": "2022-09-30", "close": 0.1768415, "volume": 53981.0}, {"date": "2022-10-04", "close": 0.1768415, "volume": 17436.0}, {"date": "2022-10-06", "close": 0.1768415, "volume": 26153.0}, {"date": "2022-10-17", "close": 0.181621, "volume": 8306.0}, {"date": "2022-10-21", "close": 0.1768415, "volume": 12616.0}, {"date": "2022-10-24", "close": 0.200739, "volume": 37586.0}, {"date": "2022-10-25", "close": 0.1864005, "volume": 39962.0}, {"date": "2022-10-26", "close": 0.19118, "volume": 28371.0}, {"date": "2022-10-27", "close": 0.200739, "volume": 292583.0}, {"date": "2022-10-28", "close": 0.200739, "volume": 37337.0}, {"date": "2022-10-31", "close": 0.1959595, "volume": 50949.0}, {"date": "2022-11-01", "close": 0.1959595, "volume": 12554.0}, {"date": "2022-11-03", "close": 0.1959595, "volume": 4496.0}, {"date": "2022-11-08", "close": 0.210298, "volume": 101534.0}, {"date": "2022-11-09", "close": 0.210298, "volume": 10461.0}, {"date": "2022-11-10", "close": 0.210298, "volume": 62768.0}, {"date": "2022-11-11", "close": 0.2246365, "volume": 54608.0}, {"date": "2022-11-14", "close": 0.2246365, "volume": 642.0}, {"date": "2022-11-15", "close": 0.2437545, "volume": 136503.0}, {"date": "2022-11-16", "close": 0.238975, "volume": 84232.0}, {"date": "2022-11-17", "close": 0.219857, "volume": 11823.0}, {"date": "2022-11-21", "close": 0.219857, "volume": 8467.0}, {"date": "2022-11-23", "close": 0.219857, "volume": 31384.0}, {"date": "2022-11-28", "close": 0.2246365, "volume": 15692.0}, {"date": "2022-11-30", "close": 0.2341955, "volume": 27337.0}, {"date": "2022-12-01", "close": 0.219857, "volume": 20923.0}, {"date": "2022-12-05", "close": 0.219857, "volume": 69743.0}, {"date": "2022-12-06", "close": 0.219857, "volume": 5231.0}, {"date": "2022-12-08", "close": 0.219857, "volume": 454.0}, {"date": "2022-12-09", "close": 0.2150775, "volume": 8700.0}, {"date": "2022-12-13", "close": 0.210298, "volume": 172203.0}, {"date": "2022-12-14", "close": 0.2246365, "volume": 20234.0}, {"date": "2022-12-15", "close": 0.2341955, "volume": 1071.0}, {"date": "2022-12-19", "close": 0.2055185, "volume": 17882.0}, {"date": "2023-01-04", "close": 0.2055185, "volume": 61076.0}, {"date": "2023-01-10", "close": 0.219857, "volume": 2174.0}, {"date": "2023-01-16", "close": 0.2246365, "volume": 445.0}, {"date": "2023-01-17", "close": 0.2246365, "volume": 88653.0}, {"date": "2023-01-19", "close": 0.229416, "volume": 9423.0}, {"date": "2023-01-20", "close": 0.229416, "volume": 10461.0}, {"date": "2023-01-27", "close": 0.229416, "volume": 1106.0}, {"date": "2023-01-30", "close": 0.1959595, "volume": 10461.0}, {"date": "2023-02-03", "close": 0.1959595, "volume": 20923.0}, {"date": "2023-02-07", "close": 0.200739, "volume": 52307.0}, {"date": "2023-02-13", "close": 0.200739, "volume": 52307.0}, {"date": "2023-02-15", "close": 0.200739, "volume": 22729.0}, {"date": "2023-02-22", "close": 0.219857, "volume": 432.0}, {"date": "2023-02-24", "close": 0.2246365, "volume": 30953.0}, {"date": "2023-02-27", "close": 0.2055185, "volume": 3138.0}, {"date": "2023-03-06", "close": 0.200739, "volume": 23015.0}, {"date": "2023-03-07", "close": 0.200739, "volume": 35421.0}, {"date": "2023-03-16", "close": 0.200739, "volume": 41845.0}, {"date": "2023-03-17", "close": 0.200739, "volume": 100010.0}, {"date": "2023-03-20", "close": 0.19118, "volume": 90010.0}, {"date": "2023-03-22", "close": 0.181621, "volume": 20923.0}, {"date": "2023-03-27", "close": 0.172062, "volume": 4649.0}, {"date": "2023-04-06", "close": 0.162503, "volume": 102838.0}, {"date": "2023-04-14", "close": 0.152944, "volume": 10461.0}, {"date": "2023-04-19", "close": 0.152944, "volume": 24253.0}, {"date": "2023-04-27", "close": 0.152944, "volume": 31384.0}, {"date": "2023-05-04", "close": 0.152944, "volume": 47076.0}, {"date": "2023-05-15", "close": 0.152944, "volume": 31384.0}, {"date": "2023-05-22", "close": 0.181621, "volume": 525087.0}, {"date": "2023-05-23", "close": 0.1768415, "volume": 67620.0}, {"date": "2023-05-24", "close": 0.162503, "volume": 193722.0}, {"date": "2023-06-05", "close": 0.16, "volume": 60000.0}, {"date": "2023-06-06", "close": 0.16, "volume": 69040.0}, {"date": "2023-06-14", "close": 0.17, "volume": 31639.0}, {"date": "2023-06-15", "close": 0.19, "volume": 57808.0}, {"date": "2023-07-05", "close": 0.16, "volume": 46446.0}, {"date": "2023-07-07", "close": 0.15, "volume": 7730.0}, {"date": "2023-07-11", "close": 0.14, "volume": 100010.0}, {"date": "2023-07-12", "close": 0.14, "volume": 24934.0}, {"date": "2023-07-13", "close": 0.155, "volume": 86981.0}, {"date": "2023-07-17", "close": 0.165, "volume": 100000.0}, {"date": "2023-08-17", "close": 0.15, "volume": 165000.0}, {"date": "2023-08-18", "close": 0.13, "volume": 61015.0}, {"date": "2023-08-22", "close": 0.105, "volume": 66667.0}, {"date": "2023-08-23", "close": 0.1, "volume": 100000.0}, {"date": "2023-08-28", "close": 0.11, "volume": 143380.0}, {"date": "2023-08-29", "close": 0.11, "volume": 91718.0}, {"date": "2023-09-01", "close": 0.105, "volume": 4761.0}, {"date": "2023-09-07", "close": 0.1, "volume": 204422.0}, {"date": "2023-09-12", "close": 0.09, "volume": 200000.0}, {"date": "2023-09-18", "close": 0.1, "volume": 356405.0}, {"date": "2023-09-20", "close": 0.125, "volume": 69141.0}, {"date": "2023-09-21", "close": 0.12, "volume": 78495.0}, {"date": "2023-09-26", "close": 0.115, "volume": 20869.0}, {"date": "2023-10-03", "close": 0.1, "volume": 150000.0}, {"date": "2023-10-09", "close": 0.095, "volume": 193786.0}, {"date": "2023-10-12", "close": 0.09, "volume": 1094987.0}, {"date": "2023-10-17", "close": 0.083, "volume": 46875.0}, {"date": "2023-10-20", "close": 0.085, "volume": 37500.0}, {"date": "2023-10-23", "close": 0.087, "volume": 3000.0}, {"date": "2023-10-25", "close": 0.087, "volume": 287917.0}, {"date": "2023-10-27", "close": 0.086, "volume": 243231.0}, {"date": "2023-10-30", "close": 0.086, "volume": 62294.0}, {"date": "2023-10-31", "close": 0.083, "volume": 14752.0}, {"date": "2023-11-01", "close": 0.083, "volume": 20466.0}, {"date": "2023-11-02", "close": 0.087, "volume": 248580.0}, {"date": "2023-11-10", "close": 0.09, "volume": 100000.0}, {"date": "2023-11-15", "close": 0.11, "volume": 666315.0}, {"date": "2023-11-16", "close": 0.105, "volume": 235048.0}, {"date": "2023-11-17", "close": 0.095, "volume": 38702.0}, {"date": "2023-11-20", "close": 0.095, "volume": 533234.0}, {"date": "2023-11-24", "close": 0.1, "volume": 95860.0}, {"date": "2023-11-28", "close": 0.1, "volume": 221428.0}, {"date": "2023-11-29", "close": 0.095, "volume": 257712.0}, {"date": "2023-12-01", "close": 0.095, "volume": 101278.0}, {"date": "2023-12-04", "close": 0.095, "volume": 100000.0}, {"date": "2023-12-05", "close": 0.095, "volume": 100000.0}, {"date": "2023-12-08", "close": 0.095, "volume": 65820.0}, {"date": "2023-12-11", "close": 0.1, "volume": 138822.0}, {"date": "2023-12-13", "close": 0.1, "volume": 100000.0}, {"date": "2023-12-19", "close": 0.1, "volume": 11900.0}, {"date": "2023-12-20", "close": 0.095, "volume": 11900.0}, {"date": "2023-12-22", "close": 0.095, "volume": 500.0}, {"date": "2024-01-05", "close": 0.095, "volume": 47600.0}, {"date": "2024-01-08", "close": 0.091, "volume": 8379.0}, {"date": "2024-01-10", "close": 0.09, "volume": 100851.0}, {"date": "2024-01-11", "close": 0.09, "volume": 25000.0}, {"date": "2024-01-12", "close": 0.09, "volume": 25000.0}, {"date": "2024-01-15", "close": 0.07, "volume": 46875.0}, {"date": "2024-01-18", "close": 0.09, "volume": 1378794.0}, {"date": "2024-01-19", "close": 0.09, "volume": 401581.0}, {"date": "2024-01-22", "close": 0.095, "volume": 624814.0}, {"date": "2024-01-23", "close": 0.09, "volume": 30234.0}, {"date": "2024-01-24", "close": 0.087, "volume": 80418.0}, {"date": "2024-01-25", "close": 0.087, "volume": 152366.0}, {"date": "2024-01-29", "close": 0.085, "volume": 78156.0}, {"date": "2024-02-01", "close": 0.083, "volume": 110000.0}, {"date": "2024-02-02", "close": 0.089, "volume": 107064.0}, {"date": "2024-02-05", "close": 0.09, "volume": 188386.0}, {"date": "2024-02-06", "close": 0.095, "volume": 43892.0}, {"date": "2024-02-07", "close": 0.1, "volume": 300129.0}, {"date": "2024-02-12", "close": 0.096, "volume": 118464.0}, {"date": "2024-02-13", "close": 0.1, "volume": 21516.0}, {"date": "2024-02-14", "close": 0.092, "volume": 125000.0}, {"date": "2024-02-16", "close": 0.092, "volume": 17740.0}, {"date": "2024-02-20", "close": 0.082, "volume": 15000.0}, {"date": "2024-02-21", "close": 0.084, "volume": 150961.0}, {"date": "2024-02-22", "close": 0.084, "volume": 10000.0}, {"date": "2024-02-27", "close": 0.085, "volume": 26531.0}, {"date": "2024-02-29", "close": 0.08, "volume": 43554.0}, {"date": "2024-03-04", "close": 0.08, "volume": 59472.0}, {"date": "2024-03-05", "close": 0.08, "volume": 2842.0}, {"date": "2024-03-06", "close": 0.08, "volume": 14214.0}, {"date": "2024-03-07", "close": 0.076, "volume": 10000.0}, {"date": "2024-03-12", "close": 0.077, "volume": 40000.0}, {"date": "2024-03-13", "close": 0.077, "volume": 3208.0}, {"date": "2024-03-14", "close": 0.08, "volume": 43980.0}, {"date": "2024-03-27", "close": 0.072, "volume": 41405.0}, {"date": "2024-04-09", "close": 0.072, "volume": 28922.0}, {"date": "2024-04-10", "close": 0.072, "volume": 51597.0}, {"date": "2024-04-11", "close": 0.07, "volume": 40000.0}, {"date": "2024-04-16", "close": 0.07, "volume": 8403.0}, {"date": "2024-04-17", "close": 0.065, "volume": 7700.0}, {"date": "2024-04-30", "close": 0.065, "volume": 215245.0}, {"date": "2024-05-01", "close": 0.062, "volume": 813912.0}, {"date": "2024-05-02", "close": 0.069, "volume": 32218.0}, {"date": "2024-05-03", "close": 0.07, "volume": 7782.0}, {"date": "2024-05-07", "close": 0.065, "volume": 66667.0}, {"date": "2024-05-13", "close": 0.065, "volume": 43960.0}, {"date": "2024-05-14", "close": 0.065, "volume": 125000.0}, {"date": "2024-05-15", "close": 0.065, "volume": 287450.0}, {"date": "2024-05-21", "close": 0.065, "volume": 8000.0}, {"date": "2024-05-27", "close": 0.065, "volume": 9797.0}, {"date": "2024-05-30", "close": 0.067, "volume": 59900.0}, {"date": "2024-06-03", "close": 0.067, "volume": 144957.0}, {"date": "2024-06-04", "close": 0.07, "volume": 4500.0}, {"date": "2024-06-13", "close": 0.07, "volume": 50000.0}, {"date": "2024-06-14", "close": 0.07, "volume": 50000.0}, {"date": "2024-06-17", "close": 0.07, "volume": 3195.0}, {"date": "2024-06-18", "close": 0.069, "volume": 342858.0}, {"date": "2024-06-20", "close": 0.069, "volume": 85880.0}, {"date": "2024-07-05", "close": 0.073, "volume": 100000.0}, {"date": "2024-07-08", "close": 0.069, "volume": 175000.0}, {"date": "2024-07-10", "close": 0.069, "volume": 4522.0}, {"date": "2024-07-24", "close": 0.069, "volume": 110000.0}, {"date": "2024-07-31", "close": 0.07, "volume": 75931.0}, {"date": "2024-08-07", "close": 0.069, "volume": 43653.0}, {"date": "2024-08-08", "close": 0.069, "volume": 25931.0}, {"date": "2024-08-09", "close": 0.069, "volume": 145099.0}, {"date": "2024-08-13", "close": 0.07, "volume": 38607.0}, {"date": "2024-08-26", "close": 0.071, "volume": 37730.0}, {"date": "2024-09-02", "close": 0.07, "volume": 212269.0}, {"date": "2024-09-06", "close": 0.165, "volume": 4610914.0}, {"date": "2024-09-09", "close": 0.18, "volume": 1010083.0}, {"date": "2024-09-10", "close": 0.165, "volume": 438528.0}, {"date": "2024-09-11", "close": 0.15, "volume": 327208.0}, {"date": "2024-09-12", "close": 0.195, "volume": 84425.0}, {"date": "2024-09-13", "close": 0.215, "volume": 883016.0}, {"date": "2024-09-16", "close": 0.215, "volume": 150868.0}, {"date": "2024-09-17", "close": 0.23, "volume": 513677.0}, {"date": "2024-09-18", "close": 0.27, "volume": 813180.0}, {"date": "2024-09-19", "close": 0.3, "volume": 440139.0}, {"date": "2024-09-20", "close": 0.32, "volume": 574126.0}, {"date": "2024-09-23", "close": 0.285, "volume": 268883.0}, {"date": "2024-09-24", "close": 0.3, "volume": 151258.0}, {"date": "2024-09-25", "close": 0.285, "volume": 168447.0}, {"date": "2024-09-26", "close": 0.27, "volume": 157808.0}, {"date": "2024-09-27", "close": 0.31, "volume": 463631.0}, {"date": "2024-09-30", "close": 0.28, "volume": 219358.0}, {"date": "2024-10-01", "close": 0.295, "volume": 125919.0}, {"date": "2024-10-02", "close": 0.3, "volume": 336037.0}, {"date": "2024-10-03", "close": 0.28, "volume": 298207.0}, {"date": "2024-10-04", "close": 0.3, "volume": 95723.0}, {"date": "2024-10-07", "close": 0.31, "volume": 267440.0}, {"date": "2024-10-08", "close": 0.305, "volume": 240240.0}, {"date": "2024-10-09", "close": 0.3, "volume": 236653.0}, {"date": "2024-10-10", "close": 0.3, "volume": 225696.0}, {"date": "2024-10-11", "close": 0.3, "volume": 113739.0}, {"date": "2024-10-14", "close": 0.3, "volume": 132546.0}, {"date": "2024-10-15", "close": 0.31, "volume": 618821.0}, {"date": "2024-10-16", "close": 0.34, "volume": 688087.0}, {"date": "2024-10-17", "close": 0.35, "volume": 244816.0}, {"date": "2024-10-18", "close": 0.37, "volume": 299967.0}, {"date": "2024-10-21", "close": 0.43, "volume": 1364997.0}, {"date": "2024-10-22", "close": 0.42, "volume": 203225.0}, {"date": "2024-10-23", "close": 0.41, "volume": 113871.0}, {"date": "2024-10-24", "close": 0.4, "volume": 332058.0}, {"date": "2024-10-25", "close": 0.41, "volume": 134064.0}, {"date": "2024-10-28", "close": 0.42, "volume": 196314.0}, {"date": "2024-10-29", "close": 0.435, "volume": 60181.0}, {"date": "2024-10-30", "close": 0.435, "volume": 230689.0}, {"date": "2024-10-31", "close": 0.41, "volume": 120196.0}, {"date": "2024-11-01", "close": 0.41, "volume": 228406.0}, {"date": "2024-11-04", "close": 0.415, "volume": 63109.0}, {"date": "2024-11-05", "close": 0.425, "volume": 89982.0}, {"date": "2024-11-06", "close": 0.43, "volume": 29372.0}, {"date": "2024-11-07", "close": 0.425, "volume": 45772.0}, {"date": "2024-11-08", "close": 0.415, "volume": 48881.0}, {"date": "2024-11-11", "close": 0.42, "volume": 55419.0}, {"date": "2024-11-12", "close": 0.42, "volume": 73512.0}, {"date": "2024-11-13", "close": 0.47, "volume": 343101.0}, {"date": "2024-11-14", "close": 0.465, "volume": 270344.0}, {"date": "2024-11-15", "close": 0.475, "volume": 84270.0}, {"date": "2024-11-18", "close": 0.5, "volume": 322505.0}, {"date": "2024-11-19", "close": 0.5, "volume": 198338.0}, {"date": "2024-11-20", "close": 0.45, "volume": 200250.0}, {"date": "2024-11-21", "close": 0.42, "volume": 259724.0}, {"date": "2024-11-22", "close": 0.42, "volume": 46422.0}, {"date": "2024-11-25", "close": 0.42, "volume": 10204.0}, {"date": "2024-11-26", "close": 0.44, "volume": 15488.0}, {"date": "2024-11-27", "close": 0.445, "volume": 141433.0}, {"date": "2024-11-28", "close": 0.4275, "volume": 6448.0}, {"date": "2024-11-29", "close": 0.425, "volume": 105156.0}, {"date": "2024-12-02", "close": 0.435, "volume": 3300.0}, {"date": "2024-12-03", "close": 0.44, "volume": 61857.0}, {"date": "2024-12-04", "close": 0.435, "volume": 78252.0}, {"date": "2024-12-05", "close": 0.425, "volume": 72917.0}, {"date": "2024-12-06", "close": 0.45, "volume": 68574.0}, {"date": "2024-12-09", "close": 0.455, "volume": 601559.0}, {"date": "2024-12-10", "close": 0.47, "volume": 155773.0}, {"date": "2024-12-11", "close": 0.44, "volume": 50521.0}, {"date": "2024-12-12", "close": 0.44, "volume": 22561.0}, {"date": "2024-12-13", "close": 0.44, "volume": 200.0}, {"date": "2024-12-16", "close": 0.415, "volume": 81935.0}, {"date": "2024-12-17", "close": 0.4, "volume": 27331.0}, {"date": "2024-12-18", "close": 0.4, "volume": 84746.0}, {"date": "2024-12-19", "close": 0.4, "volume": 87534.0}, {"date": "2024-12-20", "close": 0.41, "volume": 62288.0}, {"date": "2024-12-23", "close": 0.405, "volume": 49042.0}, {"date": "2024-12-24", "close": 0.4225, "volume": 28385.0}, {"date": "2024-12-27", "close": 0.415, "volume": 10275.0}, {"date": "2024-12-30", "close": 0.415, "volume": 14153.0}, {"date": "2024-12-31", "close": 0.415, "volume": 465.0}, {"date": "2025-01-02", "close": 0.42, "volume": 14476.0}, {"date": "2025-01-03", "close": 0.42, "volume": 95066.0}, {"date": "2025-01-06", "close": 0.41, "volume": 116602.0}, {"date": "2025-01-07", "close": 0.4, "volume": 50185.0}, {"date": "2025-01-08", "close": 0.44, "volume": 14220.0}, {"date": "2025-01-09", "close": 0.465, "volume": 19527.0}, {"date": "2025-01-10", "close": 0.475, "volume": 127950.0}, {"date": "2025-01-13", "close": 0.49, "volume": 194399.0}, {"date": "2025-01-14", "close": 0.515, "volume": 329603.0}, {"date": "2025-01-15", "close": 0.55, "volume": 408806.0}, {"date": "2025-01-16", "close": 0.55, "volume": 231959.0}, {"date": "2025-01-17", "close": 0.565, "volume": 72546.0}, {"date": "2025-01-20", "close": 0.53, "volume": 43540.0}, {"date": "2025-01-21", "close": 0.54, "volume": 180811.0}, {"date": "2025-01-22", "close": 0.54, "volume": 61175.0}, {"date": "2025-01-23", "close": 0.525, "volume": 22565.0}, {"date": "2025-01-24", "close": 0.555, "volume": 274407.0}, {"date": "2025-01-28", "close": 0.535, "volume": 84230.0}, {"date": "2025-01-29", "close": 0.5, "volume": 221392.0}, {"date": "2025-01-30", "close": 0.5275, "volume": 205644.0}, {"date": "2025-01-31", "close": 0.505, "volume": 41096.0}, {"date": "2025-02-03", "close": 0.51, "volume": 101819.0}, {"date": "2025-02-04", "close": 0.495, "volume": 37276.0}, {"date": "2025-02-05", "close": 0.49, "volume": 7199.0}, {"date": "2025-02-06", "close": 0.53, "volume": 71837.0}, {"date": "2025-02-07", "close": 0.535, "volume": 52230.0}, {"date": "2025-02-10", "close": 0.495, "volume": 174573.0}, {"date": "2025-02-11", "close": 0.5, "volume": 80308.0}, {"date": "2025-02-12", "close": 0.5, "volume": 259429.0}, {"date": "2025-02-13", "close": 0.5, "volume": 57125.0}, {"date": "2025-02-14", "close": 0.495, "volume": 63007.0}, {"date": "2025-02-17", "close": 0.495, "volume": 120168.0}, {"date": "2025-02-18", "close": 0.4925, "volume": 147138.0}, {"date": "2025-02-19", "close": 0.485, "volume": 94773.0}, {"date": "2025-02-20", "close": 0.45, "volume": 158463.0}, {"date": "2025-02-21", "close": 0.425, "volume": 153563.0}, {"date": "2025-02-24", "close": 0.445, "volume": 203034.0}, {"date": "2025-02-25", "close": 0.42, "volume": 30389.0}, {"date": "2025-02-28", "close": 0.43, "volume": 66609.0}, {"date": "2025-03-03", "close": 0.425, "volume": 600.0}, {"date": "2025-03-04", "close": 0.42, "volume": 3316.0}, {"date": "2025-03-05", "close": 0.43, "volume": 2703.0}, {"date": "2025-03-06", "close": 0.42, "volume": 38086.0}, {"date": "2025-03-07", "close": 0.445, "volume": 27096.0}, {"date": "2025-03-10", "close": 0.47, "volume": 47542.0}, {"date": "2025-03-11", "close": 0.465, "volume": 7803.0}, {"date": "2025-03-12", "close": 0.45, "volume": 2661.0}, {"date": "2025-03-14", "close": 0.44, "volume": 2458.0}, {"date": "2025-03-17", "close": 0.42, "volume": 14914.0}, {"date": "2025-03-19", "close": 0.42, "volume": 10.0}, {"date": "2025-03-21", "close": 0.435, "volume": 101573.0}, {"date": "2025-03-24", "close": 0.425, "volume": 77334.0}, {"date": "2025-03-26", "close": 0.435, "volume": 4449.0}, {"date": "2025-03-27", "close": 0.445, "volume": 12050.0}, {"date": "2025-03-28", "close": 0.465, "volume": 10767.0}, {"date": "2025-03-31", "close": 0.43, "volume": 51887.0}, {"date": "2025-04-01", "close": 0.43, "volume": 28029.0}, {"date": "2025-04-02", "close": 0.43, "volume": 14437.0}, {"date": "2025-04-03", "close": 0.41, "volume": 30211.0}, {"date": "2025-04-04", "close": 0.405, "volume": 102122.0}, {"date": "2025-04-07", "close": 0.35, "volume": 189482.0}, {"date": "2025-04-08", "close": 0.4, "volume": 270475.0}, {"date": "2025-04-09", "close": 0.39, "volume": 37916.0}, {"date": "2025-04-10", "close": 0.415, "volume": 271520.0}, {"date": "2025-04-11", "close": 0.435, "volume": 96636.0}, {"date": "2025-04-14", "close": 0.44, "volume": 115162.0}, {"date": "2025-04-15", "close": 0.435, "volume": 4089.0}, {"date": "2025-04-16", "close": 0.43, "volume": 2832.0}, {"date": "2025-04-17", "close": 0.44, "volume": 127922.0}, {"date": "2025-04-22", "close": 0.475, "volume": 49586.0}, {"date": "2025-04-23", "close": 0.515, "volume": 184249.0}, {"date": "2025-04-24", "close": 0.49, "volume": 52814.0}, {"date": "2025-04-28", "close": 0.5, "volume": 55038.0}, {"date": "2025-04-29", "close": 0.5, "volume": 232660.0}, {"date": "2025-04-30", "close": 0.495, "volume": 62959.0}, {"date": "2025-05-01", "close": 0.47, "volume": 50588.0}, {"date": "2025-05-02", "close": 0.4, "volume": 1249640.0}, {"date": "2025-05-05", "close": 0.43, "volume": 130807.0}, {"date": "2025-05-06", "close": 0.41, "volume": 812355.0}, {"date": "2025-05-07", "close": 0.425, "volume": 254462.0}, {"date": "2025-05-08", "close": 0.4, "volume": 72910.0}, {"date": "2025-05-09", "close": 0.425, "volume": 1241.0}, {"date": "2025-05-12", "close": 0.41, "volume": 101754.0}, {"date": "2025-05-13", "close": 0.41, "volume": 223697.0}, {"date": "2025-05-14", "close": 0.405, "volume": 69896.0}, {"date": "2025-05-15", "close": 0.42, "volume": 20340.0}, {"date": "2025-05-16", "close": 0.43, "volume": 2270.0}, {"date": "2025-05-19", "close": 0.415, "volume": 71559.0}, {"date": "2025-05-20", "close": 0.415, "volume": 3070.0}, {"date": "2025-05-22", "close": 0.42, "volume": 233568.0}, {"date": "2025-05-23", "close": 0.42, "volume": 131111.0}, {"date": "2025-05-26", "close": 0.44, "volume": 86183.0}, {"date": "2025-05-27", "close": 0.45, "volume": 72022.0}, {"date": "2025-05-28", "close": 0.475, "volume": 144448.0}, {"date": "2025-05-29", "close": 0.5, "volume": 252298.0}, {"date": "2025-05-30", "close": 0.5, "volume": 263225.0}, {"date": "2025-06-02", "close": 0.5, "volume": 39960.0}, {"date": "2025-06-03", "close": 0.495, "volume": 30163.0}, {"date": "2025-06-04", "close": 0.51, "volume": 47474.0}, {"date": "2025-06-05", "close": 0.57, "volume": 267098.0}, {"date": "2025-06-06", "close": 0.585, "volume": 630045.0}, {"date": "2025-06-10", "close": 0.63, "volume": 469059.0}, {"date": "2025-06-11", "close": 0.63, "volume": 105770.0}, {"date": "2025-06-12", "close": 0.68, "volume": 248976.0}, {"date": "2025-06-13", "close": 0.71, "volume": 302033.0}, {"date": "2025-06-16", "close": 0.73, "volume": 476718.0}, {"date": "2025-06-17", "close": 0.725, "volume": 201862.0}, {"date": "2025-06-18", "close": 0.7, "volume": 214575.0}, {"date": "2025-06-19", "close": 0.695, "volume": 13240.0}, {"date": "2025-06-20", "close": 0.69, "volume": 122766.0}, {"date": "2025-06-23", "close": 0.68, "volume": 140982.0}, {"date": "2025-06-24", "close": 0.68, "volume": 33837.0}, {"date": "2025-06-25", "close": 0.68, "volume": 69569.0}, {"date": "2025-06-26", "close": 0.68, "volume": 86873.0}, {"date": "2025-06-27", "close": 0.725, "volume": 500040.0}, {"date": "2025-06-30", "close": 0.73, "volume": 461006.0}, {"date": "2025-07-01", "close": 0.725, "volume": 54137.0}, {"date": "2025-07-02", "close": 0.735, "volume": 108663.0}, {"date": "2025-07-03", "close": 0.75, "volume": 446822.0}, {"date": "2025-07-04", "close": 0.735, "volume": 253412.0}, {"date": "2025-07-07", "close": 0.795, "volume": 613788.0}, {"date": "2025-07-08", "close": 0.8, "volume": 405018.0}, {"date": "2025-07-09", "close": 0.85, "volume": 626041.0}, {"date": "2025-07-10", "close": 0.855, "volume": 186414.0}, {"date": "2025-07-11", "close": 0.88, "volume": 550555.0}, {"date": "2025-07-14", "close": 0.92, "volume": 328653.0}, {"date": "2025-07-15", "close": 0.89, "volume": 238004.0}, {"date": "2025-07-16", "close": 0.9, "volume": 254242.0}, {"date": "2025-07-17", "close": 0.95, "volume": 348686.0}, {"date": "2025-07-18", "close": 0.975, "volume": 466172.0}, {"date": "2025-07-21", "close": 0.93, "volume": 150285.0}, {"date": "2025-07-22", "close": 0.865, "volume": 61463.0}, {"date": "2025-07-23", "close": 0.85, "volume": 191014.0}, {"date": "2025-07-24", "close": 0.805, "volume": 313687.0}, {"date": "2025-07-25", "close": 0.84, "volume": 257861.0}, {"date": "2025-07-28", "close": 0.825, "volume": 240819.0}, {"date": "2025-07-29", "close": 0.82, "volume": 257256.0}, {"date": "2025-07-30", "close": 0.895, "volume": 178886.0}, {"date": "2025-07-31", "close": 0.885, "volume": 236444.0}, {"date": "2025-08-01", "close": 0.91, "volume": 12115.0}, {"date": "2025-08-04", "close": 0.89, "volume": 56792.0}, {"date": "2025-08-05", "close": 0.89, "volume": 22337.0}, {"date": "2025-08-06", "close": 0.865, "volume": 107454.0}, {"date": "2025-08-07", "close": 0.84, "volume": 113801.0}, {"date": "2025-08-08", "close": 0.85, "volume": 103939.0}, {"date": "2025-08-11", "close": 0.88, "volume": 41648.0}, {"date": "2025-08-12", "close": 0.9, "volume": 228163.0}, {"date": "2025-08-13", "close": 0.845, "volume": 96541.0}, {"date": "2025-08-14", "close": 0.83, "volume": 16782.0}, {"date": "2025-08-15", "close": 0.77, "volume": 52637.0}, {"date": "2025-08-18", "close": 0.775, "volume": 161484.0}, {"date": "2025-08-19", "close": 0.77, "volume": 228820.0}, {"date": "2025-08-20", "close": 0.79, "volume": 113913.0}, {"date": "2025-08-21", "close": 0.8, "volume": 1291144.0}, {"date": "2025-08-22", "close": 0.82, "volume": 153996.0}, {"date": "2025-08-25", "close": 0.865, "volume": 86680.0}, {"date": "2025-08-26", "close": 0.88, "volume": 164415.0}, {"date": "2025-08-27", "close": 0.94, "volume": 149955.0}, {"date": "2025-08-28", "close": 0.92, "volume": 57469.0}, {"date": "2025-08-29", "close": 0.89, "volume": 83175.0}, {"date": "2025-09-01", "close": 0.9, "volume": 13336.0}, {"date": "2025-09-02", "close": 0.91, "volume": 86734.0}, {"date": "2025-09-03", "close": 0.9, "volume": 73367.0}, {"date": "2025-09-04", "close": 0.87, "volume": 14048.0}, {"date": "2025-09-05", "close": 0.87, "volume": 835.0}, {"date": "2025-09-08", "close": 0.875, "volume": 8739.0}, {"date": "2025-09-09", "close": 0.86, "volume": 2147.0}, {"date": "2025-09-10", "close": 0.865, "volume": 10205.0}, {"date": "2025-09-11", "close": 0.865, "volume": 11551.0}, {"date": "2025-09-12", "close": 0.87, "volume": 9502.0}, {"date": "2025-09-15", "close": 0.855, "volume": 68143.0}, {"date": "2025-09-16", "close": 0.86, "volume": 57140.0}, {"date": "2025-09-17", "close": 0.85, "volume": 61241.0}, {"date": "2025-09-18", "close": 0.85, "volume": 30205.0}, {"date": "2025-09-19", "close": 0.88, "volume": 90522.0}, {"date": "2025-09-22", "close": 0.86, "volume": 14246.0}, {"date": "2025-09-23", "close": 0.885, "volume": 1117.0}, {"date": "2025-09-24", "close": 0.87, "volume": 82457.0}, {"date": "2025-09-25", "close": 0.88, "volume": 43422.0}, {"date": "2025-09-26", "close": 0.93, "volume": 106710.0}, {"date": "2025-09-29", "close": 1.05, "volume": 832568.0}, {"date": "2025-09-30", "close": 1.015, "volume": 297866.0}, {"date": "2025-10-01", "close": 0.96, "volume": 76146.0}, {"date": "2025-10-02", "close": 0.88, "volume": 116661.0}, {"date": "2025-10-03", "close": 0.945, "volume": 44148.0}, {"date": "2025-10-06", "close": 0.945, "volume": 15625.0}, {"date": "2025-10-07", "close": 0.97, "volume": 193121.0}, {"date": "2025-10-08", "close": 0.92, "volume": 130997.0}, {"date": "2025-10-09", "close": 0.95, "volume": 37138.0}, {"date": "2025-10-10", "close": 0.96, "volume": 118657.0}, {"date": "2025-10-13", "close": 1.0, "volume": 364208.0}, {"date": "2025-10-14", "close": 1.025, "volume": 352095.0}, {"date": "2025-10-15", "close": 1.1, "volume": 487476.0}, {"date": "2025-10-16", "close": 1.1, "volume": 77405.0}, {"date": "2025-10-17", "close": 1.04, "volume": 176836.0}, {"date": "2025-10-20", "close": 0.96, "volume": 288465.0}, {"date": "2025-10-21", "close": 0.99, "volume": 124506.0}, {"date": "2025-10-22", "close": 0.95, "volume": 183109.0}, {"date": "2025-10-23", "close": 0.925, "volume": 41866.0}, {"date": "2025-10-24", "close": 0.975, "volume": 166846.0}, {"date": "2025-10-27", "close": 0.9, "volume": 115458.0}, {"date": "2025-10-28", "close": 0.825, "volume": 501978.0}, {"date": "2025-10-29", "close": 0.795, "volume": 194739.0}, {"date": "2025-10-30", "close": 0.89, "volume": 242070.0}, {"date": "2025-10-31", "close": 1.0, "volume": 620013.0}, {"date": "2025-11-03", "close": 1.0, "volume": 91828.0}, {"date": "2025-11-04", "close": 0.99, "volume": 11000.0}, {"date": "2025-11-05", "close": 0.99, "volume": 32165.0}, {"date": "2025-11-06", "close": 0.98, "volume": 96834.0}, {"date": "2025-11-07", "close": 0.98, "volume": 473354.0}, {"date": "2025-11-10", "close": 1.07, "volume": 712613.0}, {"date": "2025-11-11", "close": 1.0, "volume": 94098.0}, {"date": "2025-11-12", "close": 1.05, "volume": 304389.0}, {"date": "2025-11-13", "close": 1.06, "volume": 249771.0}, {"date": "2025-11-14", "close": 1.055, "volume": 338502.0}, {"date": "2025-11-17", "close": 1.03, "volume": 414131.0}, {"date": "2025-11-18", "close": 1.0, "volume": 234291.0}, {"date": "2025-11-19", "close": 1.05, "volume": 527875.0}, {"date": "2025-11-20", "close": 1.025, "volume": 125850.0}, {"date": "2025-11-21", "close": 0.995, "volume": 313983.0}, {"date": "2025-11-24", "close": 1.0, "volume": 288398.0}, {"date": "2025-11-25", "close": 0.995, "volume": 250050.0}, {"date": "2025-11-26", "close": 0.965, "volume": 86825.0}, {"date": "2025-11-27", "close": 0.965, "volume": 220602.0}, {"date": "2025-11-28", "close": 0.97, "volume": 128293.0}, {"date": "2025-12-01", "close": 0.94, "volume": 112032.0}, {"date": "2025-12-02", "close": 0.93, "volume": 22654.0}, {"date": "2025-12-03", "close": 0.915, "volume": 10314.0}, {"date": "2025-12-04", "close": 0.86, "volume": 249164.0}, {"date": "2025-12-05", "close": 0.85, "volume": 157630.0}, {"date": "2025-12-08", "close": 0.81, "volume": 311650.0}, {"date": "2025-12-09", "close": 0.84, "volume": 118433.0}, {"date": "2025-12-10", "close": 0.84, "volume": 277838.0}, {"date": "2025-12-11", "close": 0.865, "volume": 111410.0}, {"date": "2025-12-12", "close": 0.865, "volume": 118458.0}, {"date": "2025-12-15", "close": 0.75, "volume": 312732.0}, {"date": "2025-12-16", "close": 0.74, "volume": 68222.0}, {"date": "2025-12-17", "close": 0.75, "volume": 94918.0}, {"date": "2025-12-18", "close": 0.75, "volume": 108403.0}, {"date": "2025-12-19", "close": 0.77, "volume": 14919.0}, {"date": "2025-12-22", "close": 0.74, "volume": 89048.0}, {"date": "2025-12-23", "close": 0.75, "volume": 5800.0}, {"date": "2025-12-24", "close": 0.74, "volume": 15958.0}, {"date": "2025-12-29", "close": 0.74, "volume": 8761.0}, {"date": "2025-12-30", "close": 0.74, "volume": 14875.0}, {"date": "2025-12-31", "close": 0.725, "volume": 20728.0}, {"date": "2026-01-02", "close": 0.72, "volume": 30856.0}, {"date": "2026-01-05", "close": 0.7, "volume": 193260.0}, {"date": "2026-01-06", "close": 0.7, "volume": 122496.0}, {"date": "2026-01-07", "close": 0.7, "volume": 60918.0}, {"date": "2026-01-12", "close": 0.63, "volume": 281862.0}, {"date": "2026-01-13", "close": 0.665, "volume": 299941.0}, {"date": "2026-01-14", "close": 0.71, "volume": 142743.0}, {"date": "2026-01-15", "close": 0.685, "volume": 74447.0}, {"date": "2026-01-16", "close": 0.67, "volume": 41437.0}, {"date": "2026-01-19", "close": 0.685, "volume": 41577.0}, {"date": "2026-01-20", "close": 0.7, "volume": 50658.0}, {"date": "2026-01-21", "close": 0.685, "volume": 16982.0}, {"date": "2026-01-22", "close": 0.63, "volume": 218840.0}, {"date": "2026-01-23", "close": 0.65, "volume": 93568.0}, {"date": "2026-01-27", "close": 0.5975, "volume": 303899.0}, {"date": "2026-01-28", "close": 0.56, "volume": 519995.0}, {"date": "2026-01-29", "close": 0.615, "volume": 580462.0}, {"date": "2026-01-30", "close": 0.6, "volume": 244677.0}, {"date": "2026-02-02", "close": 0.585, "volume": 54530.0}, {"date": "2026-02-03", "close": 0.56, "volume": 28270.0}, {"date": "2026-02-04", "close": 0.54, "volume": 208998.0}, {"date": "2026-02-05", "close": 0.48, "volume": 587631.0}, {"date": "2026-02-06", "close": 0.47, "volume": 318357.0}, {"date": "2026-02-09", "close": 0.5, "volume": 125972.0}, {"date": "2026-02-10", "close": 0.515, "volume": 295940.0}, {"date": "2026-02-11", "close": 0.53, "volume": 277021.0}, {"date": "2026-02-12", "close": 0.525, "volume": 129557.0}, {"date": "2026-02-13", "close": 0.56, "volume": 115646.0}, {"date": "2026-02-16", "close": 0.58, "volume": 171322.0}, {"date": "2026-02-17", "close": 0.56, "volume": 31897.0}, {"date": "2026-02-18", "close": 0.54, "volume": 262788.0}, {"date": "2026-02-19", "close": 0.55, "volume": 486330.0}, {"date": "2026-02-20", "close": 0.63, "volume": 380435.0}, {"date": "2026-02-23", "close": 0.58, "volume": 412561.0}, {"date": "2026-02-24", "close": 0.605, "volume": 251389.0}, {"date": "2026-02-25", "close": 0.585, "volume": 118718.0}, {"date": "2026-02-26", "close": 0.6, "volume": 84466.0}, {"date": "2026-02-27", "close": 0.6, "volume": 56476.0}, {"date": "2026-03-02", "close": 0.6, "volume": 56567.0}, {"date": "2026-03-03", "close": 0.545, "volume": 90589.0}, {"date": "2026-03-04", "close": 0.53, "volume": 67467.0}, {"date": "2026-03-05", "close": 0.525, "volume": 39145.0}, {"date": "2026-03-09", "close": 0.48, "volume": 192849.0}, {"date": "2026-03-10", "close": 0.48, "volume": 6923.0}, {"date": "2026-03-11", "close": 0.545, "volume": 85473.0}, {"date": "2026-03-12", "close": 0.53, "volume": 161500.0}, {"date": "2026-03-13", "close": 0.59, "volume": 86334.0}, {"date": "2026-03-16", "close": 0.54, "volume": 25961.0}, {"date": "2026-03-17", "close": 0.51, "volume": 56060.0}, {"date": "2026-03-18", "close": 0.49, "volume": 72762.0}, {"date": "2026-03-19", "close": 0.44, "volume": 262486.0}, {"date": "2026-03-20", "close": 0.49, "volume": 180342.0}, {"date": "2026-03-23", "close": 0.455, "volume": 466124.0}, {"date": "2026-03-24", "close": 0.46, "volume": 132632.0}, {"date": "2026-03-25", "close": 0.5, "volume": 173926.0}, {"date": "2026-03-26", "close": 0.48, "volume": 10046.0}, {"date": "2026-03-27", "close": 0.495, "volume": 26830.0}, {"date": "2026-03-30", "close": 0.48, "volume": 9711.0}, {"date": "2026-03-31", "close": 0.48, "volume": 28118.0}, {"date": "2026-04-01", "close": 0.515, "volume": 182797.0}, {"date": "2026-04-02", "close": 0.55, "volume": 433970.0}, {"date": "2026-04-07", "close": 0.57, "volume": 191506.0}, {"date": "2026-04-08", "close": 0.605, "volume": 128127.0}, {"date": "2026-04-09", "close": 0.64, "volume": 468034.0}, {"date": "2026-04-10", "close": 0.6375, "volume": 128609.0}, {"date": "2026-04-13", "close": 0.64, "volume": 152967.0}, {"date": "2026-04-15", "close": 0.59, "volume": 32368.0}, {"date": "2026-04-16", "close": 0.62, "volume": 46590.0}, {"date": "2026-04-17", "close": 0.58, "volume": 35228.0}, {"date": "2026-04-20", "close": 0.585, "volume": 8016.0}, {"date": "2026-04-21", "close": 0.61, "volume": 32920.0}, {"date": "2026-04-22", "close": 0.64, "volume": 95055.0}, {"date": "2026-04-23", "close": 0.63, "volume": 41166.0}, {"date": "2026-04-24", "close": 0.62, "volume": 83500.0}, {"date": "2026-04-27", "close": 0.6, "volume": 4774.0}, {"date": "2026-04-28", "close": 0.6, "volume": 74741.0}, {"date": "2026-04-29", "close": 0.605, "volume": 7424.0}, {"date": "2026-04-30", "close": 0.605, "volume": 1.0}, {"date": "2026-05-01", "close": 0.58, "volume": 3131.0}, {"date": "2026-05-04", "close": 0.58, "volume": 885.0}, {"date": "2026-05-05", "close": 0.585, "volume": 20000.0}, {"date": "2026-05-06", "close": 0.55, "volume": 12793.0}, {"date": "2026-05-07", "close": 0.55, "volume": 3501.0}, {"date": "2026-05-08", "close": 0.51, "volume": 24739.0}, {"date": "2026-05-11", "close": 0.505, "volume": 25879.0}, {"date": "2026-05-12", "close": 0.5, "volume": 34300.0}, {"date": "2026-05-13", "close": 0.465, "volume": 146035.0}, {"date": "2026-05-14", "close": 0.465, "volume": 10489.0}, {"date": "2026-05-15", "close": 0.47, "volume": 79861.0}, {"date": "2026-05-18", "close": 0.5, "volume": 78912.0}, {"date": "2026-05-19", "close": 0.5, "volume": 100102.0}, {"date": "2026-05-20", "close": 0.5, "volume": 176485.0}, {"date": "2026-05-21", "close": 0.47, "volume": 83237.0}, {"date": "2026-05-22", "close": 0.46, "volume": 90418.0}, {"date": "2026-05-25", "close": 0.47, "volume": 44688.0}, {"date": "2026-05-26", "close": 0.46, "volume": 44985.0}, {"date": "2026-05-27", "close": 0.405, "volume": 135448.0}, {"date": "2026-05-28", "close": 0.46, "volume": 36807.0}, {"date": "2026-05-29", "close": 0.55, "volume": 154848.0}, {"date": "2026-06-01", "close": 0.52, "volume": 163289.0}, {"date": "2026-06-03", "close": 0.51, "volume": 46958.0}, {"date": "2026-06-04", "close": 0.495, "volume": 152302.0}, {"date": "2026-06-05", "close": 0.46, "volume": 55089.0}, {"date": "2026-06-09", "close": 0.47, "volume": 51348.0}, {"date": "2026-06-10", "close": 0.455, "volume": 31404.0}, {"date": "2026-06-11", "close": 0.45, "volume": 58118.0}, {"date": "2026-06-12", "close": 0.55, "volume": 137908.0}, {"date": "2026-06-15", "close": 0.53, "volume": 215731.0}, {"date": "2026-06-16", "close": 0.545, "volume": 27078.0}, {"date": "2026-06-17", "close": 0.555, "volume": 32133.0}, {"date": "2026-06-18", "close": 0.54, "volume": 23594.0}, {"date": "2026-06-19", "close": 0.52, "volume": 34072.0}, {"date": "2026-06-22", "close": 0.56, "volume": 124601.0}, {"date": "2026-06-23", "close": 0.5, "volume": 321965.0}, {"date": "2026-06-24", "close": 0.53, "volume": 301768.0}, {"date": "2026-06-25", "close": 0.62, "volume": 175820.0}, {"date": "2026-06-26", "close": 0.72, "volume": 221196.0}, {"date": "2026-06-29", "close": 0.7, "volume": 359643.0}, {"date": "2026-06-30", "close": 0.75, "volume": 689975.0}, {"date": "2026-07-01", "close": 0.775, "volume": 105228.0}, {"date": "2026-07-02", "close": 0.76, "volume": 60719.0}, {"date": "2026-07-03", "close": 0.71, "volume": 149611.0}, {"date": "2026-07-06", "close": 0.67, "volume": 74746.0}, {"date": "2026-07-07", "close": 0.695, "volume": 25967.0}, {"date": "2026-07-08", "close": 0.67, "volume": 8813.0}, {"date": "2026-07-09", "close": 0.61, "volume": 18018.0}, {"date": "2026-07-10", "close": 0.64, "volume": 5587.0}, {"date": "2026-07-13", "close": 0.69, "volume": 14508.0}, {"date": "2026-07-14", "close": 0.67, "volume": 58431.0}, {"date": "2026-07-15", "close": 0.73, "volume": 107673.0}, {"date": "2026-07-16", "close": 0.745, "volume": 48434.0}, {"date": "2026-07-17", "close": 0.67, "volume": 107411.0}, {"date": "2026-07-20", "close": 0.71, "volume": 61714.0}, {"date": "2026-07-21", "close": 0.69, "volume": 3071.0}, {"date": "2026-07-22", "close": 0.655, "volume": 1468.0}, {"date": "2026-07-23", "close": 0.74, "volume": 204788.0}, {"date": "2026-07-24", "close": 0.74, "volume": 221313.0}, {"date": "2026-07-27", "close": 0.7, "volume": 321238.0}, {"date": "2026-07-28", "close": 0.73, "volume": 92202.0}, {"date": "2026-07-29", "close": 0.68, "volume": 112181.0}, {"date": "2026-07-30", "close": 0.72, "volume": 74445.0}, {"date": "2026-07-31", "close": 0.71, "volume": 1449.0}, {"date": "2026-08-03", "close": 0.68, "volume": 620.0}, {"date": "2026-08-04", "close": 0.69, "volume": 10000.0}, {"date": "2026-08-05", "close": 0.695, "volume": 104246.0}, {"date": "2026-08-06", "close": 0.705, "volume": 49326.0}, {"date": "2026-08-07", "close": 0.71, "volume": 60530.0}, {"date": "2026-08-10", "close": 0.68, "volume": 44884.0}, {"date": "2026-08-11", "close": 0.67, "volume": 5034.0}, {"date": "2026-08-12", "close": 0.67, "volume": 6171.0}, {"date": "2026-08-13", "close": 0.655, "volume": 18786.0}, {"date": "2026-08-14", "close": 0.65, "volume": 85931.0}, {"date": "2026-08-17", "close": 0.65, "volume": 6.0}, {"date": "2026-08-18", "close": 0.65, "volume": 60440.0}, {"date": "2026-08-20", "close": 0.6475, "volume": 2032.0}, {"date": "2026-08-21", "close": 0.645, "volume": 9938.0}, {"date": "2026-08-24", "close": 0.695, "volume": 158706.0}, {"date": "2026-08-25", "close": 0.66, "volume": 45460.0}, {"date": "2026-08-26", "close": 0.66, "volume": 49733.0}, {"date": "2026-08-27", "close": 0.645, "volume": 58773.0}, {"date": "2026-08-28", "close": 0.65, "volume": 35990.0}, {"date": "2026-08-31", "close": 0.66, "volume": 39601.0}, {"date": "2026-09-01", "close": 0.66, "volume": 18764.0}, {"date": "2026-09-02", "close": 0.64, "volume": 47872.0}, {"date": "2026-09-03", "close": 0.625, "volume": 14132.0}, {"date": "2026-09-04", "close": 0.62, "volume": 44483.0}, {"date": "2026-09-07", "close": 0.61, "volume": 60042.0}], "refreshing": true}