{"ticker": "SLM", "overview": {"name": "Solis Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SLM", "has_prices": true, "as_of": "2026-09-07", "last": 0.068, "prev_close": 0.069, "change": -0.0010000000000000009, "change_pct": -0.014492753623188418, "session_volume": 1045051.0, "vwap_5": 0.0700095970553868, "vwap_20": 0.07136319347353247, "vwap_60": 0.08588074158503015, "vwap_250": 0.0806527607580779, "high_52w": 0.135, "low_52w": 0.03, "avg_volume_20": 4772002.6, "sessions": 400, "market_cap": {"value": 23226121.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152520", "src": "ASX", "ticker": "SLM", "cik": "", "company": "Solis Minerals Limited", "company_raw": "Solis Minerals 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": "A director just moved their SLM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152520", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28243}, {"id": "ASX-03129224", "src": "ASX", "ticker": "SLM", "cik": "", "company": "Solis Minerals Limited", "company_raw": "Solis Minerals 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": "A director just moved their SLM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129224", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101683}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Christopher Gale", "notice_type": "3Y", "direct_shares": 2024600.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148461-6A1349279", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/slm", "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": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/slm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/slm", "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": "2025-09-21", "source_url": "https://www.marketindex.com.au/asx/slm", "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": "2025-05-28", "source_url": "https://www.marketindex.com.au/asx/slm", "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": "2025-04-23", "source_url": "https://www.marketindex.com.au/asx/slm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-30", "source_url": "https://www.marketindex.com.au/asx/slm", "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": "2024-07-16", "source_url": "https://www.marketindex.com.au/asx/slm", "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": "2024-07-11", "source_url": "https://www.marketindex.com.au/asx/slm", "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": "2023-08-31", "source_url": "https://www.marketindex.com.au/asx/slm", "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": "2023-08-22", "source_url": "https://www.marketindex.com.au/asx/slm", "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": "2023-07-19", "source_url": "https://www.marketindex.com.au/asx/slm", "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": "2023-03-03", "source_url": "https://www.marketindex.com.au/asx/slm", "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": "2022-01-11", "source_url": "https://www.marketindex.com.au/asx/slm", "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": "2022-01-11", "source_url": "https://www.marketindex.com.au/asx/slm", "needs_ocr": 0}], "directors": [{"name": "Mr Christopher Gale", "first_seen": "2026-10-14", "last_seen": "2026-10-14", "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": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154992-6A1352288"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SLM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152595-6A1351092"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Notification of cessation of securities - SLM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152585-6A1351084"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Drilling to Commence at Cucho Copper Project, Peru", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150362-6A1350103"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change of Director's Interest Notice x4", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148461-6A1349279"}], "performance": {"ticker": "SLM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-24", "close": 0.205, "volume": 1175583.0}, {"date": "2021-12-29", "close": 0.19, "volume": 346050.0}, {"date": "2021-12-30", "close": 0.19, "volume": 101411.0}, {"date": "2021-12-31", "close": 0.205, "volume": 801573.0}, {"date": "2022-01-04", "close": 0.22, "volume": 346581.0}, {"date": "2022-01-05", "close": 0.205, "volume": 704918.0}, {"date": "2022-01-06", "close": 0.205, "volume": 423955.0}, {"date": "2022-01-07", "close": 0.21, "volume": 450767.0}, {"date": "2022-01-10", "close": 0.2, "volume": 60500.0}, {"date": "2022-01-11", "close": 0.205, "volume": 208000.0}, {"date": "2022-01-12", "close": 0.215, "volume": 890303.0}, {"date": "2022-01-13", "close": 0.21, "volume": 390352.0}, {"date": "2022-01-14", "close": 0.215, "volume": 329297.0}, {"date": "2022-01-17", "close": 0.22, "volume": 118883.0}, {"date": "2022-01-18", "close": 0.22, "volume": 369747.0}, {"date": "2022-01-19", "close": 0.215, "volume": 259676.0}, {"date": "2022-01-20", "close": 0.205, "volume": 406797.0}, {"date": "2022-01-21", "close": 0.2, "volume": 174953.0}, {"date": "2022-01-24", "close": 0.2, "volume": 259577.0}, {"date": "2022-01-25", "close": 0.185, "volume": 360505.0}, {"date": "2022-01-27", "close": 0.16, "volume": 142329.0}, {"date": "2022-01-28", "close": 0.19, "volume": 88513.0}, {"date": "2022-01-31", "close": 0.18, "volume": 20750.0}, {"date": "2022-02-01", "close": 0.205, "volume": 254363.0}, {"date": "2022-02-03", "close": 0.2, "volume": 89500.0}, {"date": "2022-02-04", "close": 0.19, "volume": 150550.0}, {"date": "2022-02-07", "close": 0.205, "volume": 182059.0}, {"date": "2022-02-08", "close": 0.37, "volume": 15821731.0}, {"date": "2022-02-09", "close": 0.33, "volume": 13318280.0}, {"date": "2022-02-10", "close": 0.3, "volume": 4000518.0}, {"date": "2022-02-11", "close": 0.31, "volume": 3056437.0}, {"date": "2022-02-14", "close": 0.28, "volume": 1955875.0}, {"date": "2022-02-15", "close": 0.295, "volume": 1727156.0}, {"date": "2022-02-16", "close": 0.31, "volume": 1512607.0}, {"date": "2022-02-17", "close": 0.305, "volume": 5379513.0}, {"date": "2022-02-18", "close": 0.325, "volume": 1331725.0}, {"date": "2022-02-21", "close": 0.295, "volume": 1762861.0}, {"date": "2022-02-22", "close": 0.26, "volume": 2611825.0}, {"date": "2022-02-23", "close": 0.25, "volume": 561165.0}, {"date": "2022-02-24", "close": 0.22, "volume": 1989181.0}, {"date": "2022-02-25", "close": 0.23, "volume": 685880.0}, {"date": "2022-02-28", "close": 0.2, "volume": 1473467.0}, {"date": "2022-03-01", "close": 0.2, "volume": 821607.0}, {"date": "2022-03-02", "close": 0.2, "volume": 348404.0}, {"date": "2022-03-03", "close": 0.185, "volume": 266916.0}, {"date": "2022-03-04", "close": 0.19, "volume": 240606.0}, {"date": "2022-03-07", "close": 0.18, "volume": 815242.0}, {"date": "2022-03-08", "close": 0.2, "volume": 326219.0}, {"date": "2022-03-09", "close": 0.185, "volume": 370815.0}, {"date": "2022-03-10", "close": 0.195, "volume": 27000.0}, {"date": "2022-03-11", "close": 0.185, "volume": 58998.0}, {"date": "2022-03-14", "close": 0.18, "volume": 234035.0}, {"date": "2022-03-15", "close": 0.17, "volume": 289592.0}, {"date": "2022-03-16", "close": 0.19, "volume": 173928.0}, {"date": "2022-03-17", "close": 0.21, "volume": 171807.0}, {"date": "2022-03-18", "close": 0.2, "volume": 134141.0}, {"date": "2022-03-21", "close": 0.19, "volume": 127430.0}, {"date": "2022-03-22", "close": 0.19, "volume": 95727.0}, {"date": "2022-03-23", "close": 0.175, "volume": 60115.0}, {"date": "2022-03-25", "close": 0.205, "volume": 370213.0}, {"date": "2022-03-28", "close": 0.19, "volume": 85906.0}, {"date": "2022-03-29", "close": 0.21, "volume": 2272938.0}, {"date": "2022-03-30", "close": 0.25, "volume": 2755666.0}, {"date": "2022-03-31", "close": 0.245, "volume": 1863939.0}, {"date": "2022-04-01", "close": 0.255, "volume": 1574096.0}, {"date": "2022-04-04", "close": 0.245, "volume": 1049381.0}, {"date": "2022-04-05", "close": 0.245, "volume": 639418.0}, {"date": "2022-04-06", "close": 0.23, "volume": 356157.0}, {"date": "2022-04-07", "close": 0.24, "volume": 1365145.0}, {"date": "2022-04-08", "close": 0.245, "volume": 247625.0}, {"date": "2022-04-11", "close": 0.23, "volume": 149476.0}, {"date": "2022-04-12", "close": 0.215, "volume": 703819.0}, {"date": "2022-04-13", "close": 0.245, "volume": 966300.0}, {"date": "2022-04-14", "close": 0.25, "volume": 302531.0}, {"date": "2022-04-19", "close": 0.24, "volume": 309166.0}, {"date": "2022-04-20", "close": 0.23, "volume": 196061.0}, {"date": "2022-04-21", "close": 0.245, "volume": 52486.0}, {"date": "2022-04-22", "close": 0.23, "volume": 323112.0}, {"date": "2022-04-26", "close": 0.215, "volume": 224922.0}, {"date": "2022-04-27", "close": 0.22, "volume": 135425.0}, {"date": "2022-04-28", "close": 0.155, "volume": 2470872.0}, {"date": "2022-04-29", "close": 0.15, "volume": 834207.0}, {"date": "2022-05-02", "close": 0.145, "volume": 370367.0}, {"date": "2022-05-03", "close": 0.145, "volume": 204344.0}, {"date": "2022-05-04", "close": 0.16, "volume": 662467.0}, {"date": "2022-05-05", "close": 0.165, "volume": 263323.0}, {"date": "2022-05-06", "close": 0.14, "volume": 284162.0}, {"date": "2022-05-09", "close": 0.13, "volume": 289498.0}, {"date": "2022-05-10", "close": 0.13, "volume": 62000.0}, {"date": "2022-05-11", "close": 0.135, "volume": 10000.0}, {"date": "2022-05-12", "close": 0.125, "volume": 24229.0}, {"date": "2022-05-13", "close": 0.125, "volume": 21936.0}, {"date": "2022-05-16", "close": 0.12, "volume": 316752.0}, {"date": "2022-05-17", "close": 0.115, "volume": 94571.0}, {"date": "2022-05-18", "close": 0.115, "volume": 111654.0}, {"date": "2022-05-19", "close": 0.105, "volume": 294708.0}, {"date": "2022-05-20", "close": 0.11, "volume": 559876.0}, {"date": "2022-05-23", "close": 0.115, "volume": 7211.0}, {"date": "2022-05-24", "close": 0.11, "volume": 170661.0}, {"date": "2022-05-25", "close": 0.115, "volume": 122442.0}, {"date": "2022-05-26", "close": 0.1125, "volume": 40000.0}, {"date": "2022-05-27", "close": 0.115, "volume": 117442.0}, {"date": "2022-05-30", "close": 0.12, "volume": 100000.0}, {"date": "2022-05-31", "close": 0.12, "volume": 11218.0}, {"date": "2022-06-01", "close": 0.115, "volume": 348208.0}, {"date": "2022-06-02", "close": 0.12, "volume": 101468.0}, {"date": "2022-06-03", "close": 0.11, "volume": 26814.0}, {"date": "2022-06-07", "close": 0.105, "volume": 51500.0}, {"date": "2022-06-08", "close": 0.1, "volume": 93083.0}, {"date": "2022-06-09", "close": 0.1, "volume": 279061.0}, {"date": "2022-06-10", "close": 0.1, "volume": 175951.0}, {"date": "2022-06-14", "close": 0.09, "volume": 232125.0}, {"date": "2022-06-15", "close": 0.09, "volume": 81000.0}, {"date": "2022-06-16", "close": 0.09, "volume": 61000.0}, {"date": "2022-06-17", "close": 0.09, "volume": 628733.0}, {"date": "2022-06-20", "close": 0.091, "volume": 28640.0}, {"date": "2022-06-21", "close": 0.09, "volume": 169558.0}, {"date": "2022-06-22", "close": 0.09, "volume": 307060.0}, {"date": "2022-06-23", "close": 0.093, "volume": 64899.0}, {"date": "2022-06-24", "close": 0.09, "volume": 163818.0}, {"date": "2022-06-27", "close": 0.09, "volume": 161548.0}, {"date": "2022-06-28", "close": 0.093, "volume": 10452.0}, {"date": "2022-06-29", "close": 0.095, "volume": 123791.0}, {"date": "2022-06-30", "close": 0.095, "volume": 69593.0}, {"date": "2022-07-01", "close": 0.075, "volume": 1320600.0}, {"date": "2022-07-04", "close": 0.069, "volume": 442493.0}, {"date": "2022-07-08", "close": 0.075, "volume": 355363.0}, {"date": "2022-07-11", "close": 0.07, "volume": 303035.0}, {"date": "2022-07-12", "close": 0.072, "volume": 139.0}, {"date": "2022-07-13", "close": 0.07, "volume": 49392.0}, {"date": "2022-07-14", "close": 0.07, "volume": 139.0}, {"date": "2022-07-20", "close": 0.085, "volume": 59527.0}, {"date": "2022-08-04", "close": 0.076, "volume": 59545.0}, {"date": "2022-08-05", "close": 0.075, "volume": 16250.0}, {"date": "2022-08-08", "close": 0.074, "volume": 39605.0}, {"date": "2022-08-09", "close": 0.074, "volume": 10000.0}, {"date": "2022-08-10", "close": 0.075, "volume": 2467.0}, {"date": "2022-08-15", "close": 0.075, "volume": 36396.0}, {"date": "2022-08-16", "close": 0.075, "volume": 7777.0}, {"date": "2022-08-17", "close": 0.076, "volume": 69500.0}, {"date": "2022-08-18", "close": 0.078, "volume": 152681.0}, {"date": "2022-08-19", "close": 0.078, "volume": 3000.0}, {"date": "2022-08-22", "close": 0.082, "volume": 15000.0}, {"date": "2022-08-23", "close": 0.076, "volume": 60107.0}, {"date": "2022-08-25", "close": 0.075, "volume": 63170.0}, {"date": "2022-08-26", "close": 0.075, "volume": 25000.0}, {"date": "2022-08-30", "close": 0.075, "volume": 75250.0}, {"date": "2022-09-01", "close": 0.077, "volume": 121670.0}, {"date": "2022-09-02", "close": 0.083, "volume": 201645.0}, {"date": "2022-09-06", "close": 0.08, "volume": 12313.0}, {"date": "2022-09-07", "close": 0.07, "volume": 323211.0}, {"date": "2022-09-08", "close": 0.07, "volume": 90000.0}, {"date": "2022-09-12", "close": 0.07, "volume": 35000.0}, {"date": "2022-09-14", "close": 0.066, "volume": 163200.0}, {"date": "2022-09-15", "close": 0.067, "volume": 11714.0}, {"date": "2022-09-16", "close": 0.086, "volume": 1536374.0}, {"date": "2022-09-19", "close": 0.08, "volume": 570155.0}, {"date": "2022-09-20", "close": 0.09, "volume": 186548.0}, {"date": "2022-09-21", "close": 0.081, "volume": 47000.0}, {"date": "2022-09-23", "close": 0.077, "volume": 130770.0}, {"date": "2022-09-26", "close": 0.077, "volume": 50000.0}, {"date": "2022-09-27", "close": 0.077, "volume": 44459.0}, {"date": "2022-09-28", "close": 0.076, "volume": 100000.0}, {"date": "2022-09-29", "close": 0.08, "volume": 35000.0}, {"date": "2022-09-30", "close": 0.075, "volume": 250000.0}, {"date": "2022-10-03", "close": 0.073, "volume": 34790.0}, {"date": "2022-10-04", "close": 0.073, "volume": 19000.0}, {"date": "2022-10-10", "close": 0.07, "volume": 116385.0}, {"date": "2022-10-12", "close": 0.064, "volume": 12000.0}, {"date": "2022-10-13", "close": 0.064, "volume": 29170.0}, {"date": "2022-10-19", "close": 0.068, "volume": 15000.0}, {"date": "2022-10-24", "close": 0.062, "volume": 25000.0}, {"date": "2022-10-25", "close": 0.065, "volume": 15000.0}, {"date": "2022-11-07", "close": 0.062, "volume": 4066.0}, {"date": "2022-11-09", "close": 0.062, "volume": 13000.0}, {"date": "2022-11-10", "close": 0.062, "volume": 5326.0}, {"date": "2022-11-11", "close": 0.065, "volume": 14999.0}, {"date": "2022-11-16", "close": 0.08, "volume": 61673.0}, {"date": "2022-11-17", "close": 0.07, "volume": 50242.0}, {"date": "2022-11-21", "close": 0.071, "volume": 15000.0}, {"date": "2022-11-22", "close": 0.071, "volume": 3000.0}, {"date": "2022-11-23", "close": 0.079, "volume": 1202.0}, {"date": "2022-11-28", "close": 0.079, "volume": 84156.0}, {"date": "2022-11-29", "close": 0.072, "volume": 84444.0}, {"date": "2022-12-01", "close": 0.073, "volume": 2806.0}, {"date": "2022-12-05", "close": 0.075, "volume": 20000.0}, {"date": "2022-12-07", "close": 0.083, "volume": 46356.0}, {"date": "2022-12-08", "close": 0.076, "volume": 25000.0}, {"date": "2022-12-12", "close": 0.083, "volume": 730468.0}, {"date": "2022-12-13", "close": 0.083, "volume": 60998.0}, {"date": "2022-12-14", "close": 0.081, "volume": 465593.0}, {"date": "2022-12-16", "close": 0.081, "volume": 100000.0}, {"date": "2022-12-28", "close": 0.075, "volume": 35000.0}, {"date": "2023-01-03", "close": 0.075, "volume": 26315.0}, {"date": "2023-01-04", "close": 0.075, "volume": 200000.0}, {"date": "2023-01-06", "close": 0.08, "volume": 200000.0}, {"date": "2023-01-09", "close": 0.08, "volume": 361250.0}, {"date": "2023-01-10", "close": 0.08, "volume": 75000.0}, {"date": "2023-01-11", "close": 0.093, "volume": 144108.0}, {"date": "2023-01-12", "close": 0.11, "volume": 131759.0}, {"date": "2023-01-16", "close": 0.1, "volume": 418000.0}, {"date": "2023-01-17", "close": 0.105, "volume": 70047.0}, {"date": "2023-01-19", "close": 0.095, "volume": 105363.0}, {"date": "2023-01-27", "close": 0.095, "volume": 167041.0}, {"date": "2023-01-31", "close": 0.085, "volume": 84023.0}, {"date": "2023-02-01", "close": 0.094, "volume": 279202.0}, {"date": "2023-02-02", "close": 0.095, "volume": 124990.0}, {"date": "2023-02-03", "close": 0.11, "volume": 417332.0}, {"date": "2023-02-06", "close": 0.125, "volume": 259682.0}, {"date": "2023-02-07", "close": 0.125, "volume": 113431.0}, {"date": "2023-02-08", "close": 0.125, "volume": 61570.0}, {"date": "2023-02-09", "close": 0.125, "volume": 5600.0}, {"date": "2023-02-13", "close": 0.13, "volume": 146953.0}, {"date": "2023-02-14", "close": 0.135, "volume": 166404.0}, {"date": "2023-02-15", "close": 0.11, "volume": 913460.0}, {"date": "2023-02-16", "close": 0.12, "volume": 35714.0}, {"date": "2023-02-17", "close": 0.13, "volume": 9523.0}, {"date": "2023-02-20", "close": 0.145, "volume": 672086.0}, {"date": "2023-02-21", "close": 0.16, "volume": 362532.0}, {"date": "2023-02-22", "close": 0.16, "volume": 6100.0}, {"date": "2023-02-23", "close": 0.16, "volume": 23500.0}, {"date": "2023-02-24", "close": 0.16, "volume": 29512.0}, {"date": "2023-03-01", "close": 0.15, "volume": 148525.0}, {"date": "2023-03-02", "close": 0.155, "volume": 97184.0}, {"date": "2023-03-03", "close": 0.145, "volume": 143303.0}, {"date": "2023-03-06", "close": 0.145, "volume": 73674.0}, {"date": "2023-03-07", "close": 0.15, "volume": 113504.0}, {"date": "2023-03-08", "close": 0.145, "volume": 86496.0}, {"date": "2023-03-09", "close": 0.145, "volume": 2600.0}, {"date": "2023-03-10", "close": 0.15, "volume": 76398.0}, {"date": "2023-03-13", "close": 0.135, "volume": 10670.0}, {"date": "2023-03-14", "close": 0.135, "volume": 2300.0}, {"date": "2023-03-16", "close": 0.135, "volume": 86130.0}, {"date": "2023-03-20", "close": 0.12, "volume": 118700.0}, {"date": "2023-03-23", "close": 0.115, "volume": 50000.0}, {"date": "2023-03-28", "close": 0.11, "volume": 17750.0}, {"date": "2023-03-29", "close": 0.11, "volume": 250.0}, {"date": "2023-03-30", "close": 0.11, "volume": 4900.0}, {"date": "2023-03-31", "close": 0.12, "volume": 69611.0}, {"date": "2023-04-05", "close": 0.11, "volume": 451503.0}, {"date": "2023-04-06", "close": 0.105, "volume": 25000.0}, {"date": "2023-04-11", "close": 0.105, "volume": 125000.0}, {"date": "2023-04-13", "close": 0.11, "volume": 30000.0}, {"date": "2023-04-14", "close": 0.11, "volume": 10000.0}, {"date": "2023-04-18", "close": 0.11, "volume": 14.0}, {"date": "2023-04-21", "close": 0.14, "volume": 43061.0}, {"date": "2023-04-24", "close": 0.135, "volume": 26.0}, {"date": "2023-04-26", "close": 0.12, "volume": 296660.0}, {"date": "2023-04-28", "close": 0.11, "volume": 310000.0}, {"date": "2023-05-01", "close": 0.115, "volume": 10000.0}, {"date": "2023-05-02", "close": 0.12, "volume": 304521.0}, {"date": "2023-05-03", "close": 0.11, "volume": 165000.0}, {"date": "2023-05-05", "close": 0.11, "volume": 21347.0}, {"date": "2023-05-08", "close": 0.11, "volume": 15000.0}, {"date": "2023-05-09", "close": 0.12, "volume": 136402.0}, {"date": "2023-05-10", "close": 0.125, "volume": 95649.0}, {"date": "2023-05-11", "close": 0.15, "volume": 151000.0}, {"date": "2023-05-12", "close": 0.145, "volume": 211500.0}, {"date": "2023-05-15", "close": 0.145, "volume": 88420.0}, {"date": "2023-05-16", "close": 0.14, "volume": 12001.0}, {"date": "2023-05-17", "close": 0.14, "volume": 9.0}, {"date": "2023-05-18", "close": 0.14, "volume": 142354.0}, {"date": "2023-05-19", "close": 0.15, "volume": 96152.0}, {"date": "2023-05-22", "close": 0.14, "volume": 130170.0}, {"date": "2023-05-23", "close": 0.14, "volume": 25177.0}, {"date": "2023-05-25", "close": 0.13, "volume": 9508.0}, {"date": "2023-05-26", "close": 0.14, "volume": 1178.0}, {"date": "2023-05-31", "close": 0.285, "volume": 13961600.0}, {"date": "2023-06-01", "close": 0.395, "volume": 9524864.0}, {"date": "2023-06-02", "close": 0.425, "volume": 4224117.0}, {"date": "2023-06-05", "close": 0.59, "volume": 3722093.0}, {"date": "2023-06-08", "close": 0.8, "volume": 7296115.0}, {"date": "2023-06-09", "close": 0.795, "volume": 3365084.0}, {"date": "2023-06-13", "close": 0.96, "volume": 3340309.0}, {"date": "2023-06-14", "close": 0.83, "volume": 2625464.0}, {"date": "2023-06-15", "close": 0.995, "volume": 1758689.0}, {"date": "2023-06-16", "close": 1.045, "volume": 2445622.0}, {"date": "2023-06-19", "close": 0.96, "volume": 833151.0}, {"date": "2023-06-20", "close": 1.04, "volume": 1135491.0}, {"date": "2023-06-21", "close": 0.99, "volume": 521661.0}, {"date": "2023-06-22", "close": 0.95, "volume": 788457.0}, {"date": "2023-06-23", "close": 1.01, "volume": 3011574.0}, {"date": "2023-06-26", "close": 0.995, "volume": 864332.0}, {"date": "2023-06-27", "close": 0.95, "volume": 1047878.0}, {"date": "2023-06-28", "close": 0.96, "volume": 1565340.0}, {"date": "2023-06-29", "close": 0.95, "volume": 884881.0}, {"date": "2023-06-30", "close": 1.11, "volume": 1711129.0}, {"date": "2023-07-03", "close": 1.25, "volume": 2755725.0}, {"date": "2023-07-04", "close": 1.26, "volume": 1583422.0}, {"date": "2023-07-05", "close": 1.28, "volume": 980751.0}, {"date": "2023-07-06", "close": 1.16, "volume": 1872441.0}, {"date": "2023-07-07", "close": 1.17, "volume": 1934253.0}, {"date": "2023-07-10", "close": 1.15, "volume": 687484.0}, {"date": "2023-07-11", "close": 1.15, "volume": 1239324.0}, {"date": "2023-07-12", "close": 1.075, "volume": 1980886.0}, {"date": "2023-07-13", "close": 1.055, "volume": 831659.0}, {"date": "2023-07-14", "close": 1.03, "volume": 1267855.0}, {"date": "2023-07-17", "close": 0.595, "volume": 6913620.0}, {"date": "2023-07-18", "close": 0.56, "volume": 2971285.0}, {"date": "2023-07-19", "close": 0.665, "volume": 4045592.0}, {"date": "2023-07-20", "close": 0.6, "volume": 2976601.0}, {"date": "2023-07-21", "close": 0.595, "volume": 1282520.0}, {"date": "2023-07-24", "close": 0.52, "volume": 1803261.0}, {"date": "2023-07-25", "close": 0.495, "volume": 1338233.0}, {"date": "2023-07-26", "close": 0.505, "volume": 1725321.0}, {"date": "2023-07-27", "close": 0.505, "volume": 554479.0}, {"date": "2023-07-28", "close": 0.455, "volume": 878433.0}, {"date": "2023-07-31", "close": 0.44, "volume": 739086.0}, {"date": "2023-08-01", "close": 0.49, "volume": 1826882.0}, {"date": "2023-08-02", "close": 0.495, "volume": 553138.0}, {"date": "2023-08-03", "close": 0.485, "volume": 612757.0}, {"date": "2023-08-04", "close": 0.48, "volume": 425681.0}, {"date": "2023-08-07", "close": 0.46, "volume": 471251.0}, {"date": "2023-08-08", "close": 0.435, "volume": 428408.0}, {"date": "2023-08-09", "close": 0.425, "volume": 360455.0}, {"date": "2023-08-10", "close": 0.385, "volume": 1907698.0}, {"date": "2023-08-11", "close": 0.385, "volume": 1139529.0}, {"date": "2023-08-14", "close": 0.365, "volume": 887867.0}, {"date": "2023-08-15", "close": 0.355, "volume": 369045.0}, {"date": "2023-08-16", "close": 0.35, "volume": 395844.0}, {"date": "2023-08-17", "close": 0.365, "volume": 473212.0}, {"date": "2023-08-18", "close": 0.455, "volume": 1595046.0}, {"date": "2023-08-21", "close": 0.42, "volume": 523888.0}, {"date": "2023-08-22", "close": 0.46, "volume": 1877463.0}, {"date": "2023-08-23", "close": 0.44, "volume": 782870.0}, {"date": "2023-08-24", "close": 0.435, "volume": 573217.0}, {"date": "2023-08-25", "close": 0.41, "volume": 543536.0}, {"date": "2023-08-28", "close": 0.385, "volume": 703781.0}, {"date": "2023-08-29", "close": 0.36, "volume": 671468.0}, {"date": "2023-08-30", "close": 0.35, "volume": 458009.0}, {"date": "2023-08-31", "close": 0.36, "volume": 196794.0}, {"date": "2023-09-01", "close": 0.36, "volume": 484728.0}, {"date": "2023-09-04", "close": 0.34, "volume": 789400.0}, {"date": "2023-09-05", "close": 0.35, "volume": 652489.0}, {"date": "2023-09-06", "close": 0.385, "volume": 768352.0}, {"date": "2023-09-07", "close": 0.35, "volume": 1782976.0}, {"date": "2023-09-08", "close": 0.325, "volume": 697684.0}, {"date": "2023-09-11", "close": 0.315, "volume": 269953.0}, {"date": "2023-09-12", "close": 0.305, "volume": 202596.0}, {"date": "2023-09-13", "close": 0.335, "volume": 171717.0}, {"date": "2023-09-14", "close": 0.35, "volume": 217946.0}, {"date": "2023-09-15", "close": 0.34, "volume": 175385.0}, {"date": "2023-09-18", "close": 0.335, "volume": 118697.0}, {"date": "2023-09-19", "close": 0.33, "volume": 144163.0}, {"date": "2023-09-20", "close": 0.33, "volume": 74694.0}, {"date": "2023-09-21", "close": 0.3, "volume": 534209.0}, {"date": "2023-09-22", "close": 0.28, "volume": 330312.0}, {"date": "2023-09-25", "close": 0.28, "volume": 186671.0}, {"date": "2023-09-26", "close": 0.255, "volume": 365854.0}, {"date": "2023-09-27", "close": 0.26, "volume": 680993.0}, {"date": "2023-09-28", "close": 0.25, "volume": 383239.0}, {"date": "2023-09-29", "close": 0.24, "volume": 251007.0}, {"date": "2023-10-02", "close": 0.245, "volume": 230256.0}, {"date": "2023-10-03", "close": 0.245, "volume": 73099.0}, {"date": "2023-10-04", "close": 0.24, "volume": 121490.0}, {"date": "2023-10-05", "close": 0.235, "volume": 231960.0}, {"date": "2023-10-06", "close": 0.225, "volume": 108681.0}, {"date": "2023-10-09", "close": 0.245, "volume": 333472.0}, {"date": "2023-10-10", "close": 0.26, "volume": 293152.0}, {"date": "2023-10-11", "close": 0.275, "volume": 445822.0}, {"date": "2023-10-12", "close": 0.275, "volume": 1741056.0}, {"date": "2023-10-13", "close": 0.275, "volume": 266758.0}, {"date": "2023-10-16", "close": 0.265, "volume": 235195.0}, {"date": "2023-10-17", "close": 0.275, "volume": 451291.0}, {"date": "2023-10-18", "close": 0.26, "volume": 273633.0}, {"date": "2023-10-19", "close": 0.26, "volume": 408507.0}, {"date": "2023-10-20", "close": 0.235, "volume": 270860.0}, {"date": "2023-10-23", "close": 0.22, "volume": 257543.0}, {"date": "2023-10-24", "close": 0.215, "volume": 95460.0}, {"date": "2023-10-25", "close": 0.21, "volume": 784342.0}, {"date": "2023-10-26", "close": 0.205, "volume": 52350.0}, {"date": "2023-10-27", "close": 0.225, "volume": 264732.0}, {"date": "2023-10-30", "close": 0.255, "volume": 293650.0}, {"date": "2023-10-31", "close": 0.24, "volume": 308886.0}, {"date": "2023-11-01", "close": 0.26, "volume": 394009.0}, {"date": "2023-11-02", "close": 0.255, "volume": 162057.0}, {"date": "2023-11-03", "close": 0.255, "volume": 361239.0}, {"date": "2023-11-06", "close": 0.24, "volume": 221016.0}, {"date": "2023-11-07", "close": 0.26, "volume": 130174.0}, {"date": "2023-11-08", "close": 0.235, "volume": 521185.0}, {"date": "2023-11-09", "close": 0.22, "volume": 51098.0}, {"date": "2023-11-10", "close": 0.215, "volume": 302875.0}, {"date": "2023-11-13", "close": 0.205, "volume": 974848.0}, {"date": "2023-11-14", "close": 0.21, "volume": 273115.0}, {"date": "2023-11-15", "close": 0.22, "volume": 259864.0}, {"date": "2023-11-16", "close": 0.2, "volume": 134583.0}, {"date": "2023-11-17", "close": 0.2, "volume": 35562.0}, {"date": "2023-11-20", "close": 0.195, "volume": 157607.0}, {"date": "2023-11-21", "close": 0.2, "volume": 210864.0}, {"date": "2023-11-22", "close": 0.18, "volume": 863029.0}, {"date": "2023-11-23", "close": 0.18, "volume": 1513056.0}, {"date": "2023-11-24", "close": 0.175, "volume": 278433.0}, {"date": "2023-11-27", "close": 0.165, "volume": 57014.0}, {"date": "2023-11-28", "close": 0.165, "volume": 199217.0}, {"date": "2023-11-29", "close": 0.17, "volume": 229256.0}, {"date": "2023-11-30", "close": 0.17, "volume": 116849.0}, {"date": "2023-12-01", "close": 0.185, "volume": 434946.0}, {"date": "2023-12-04", "close": 0.16, "volume": 188449.0}, {"date": "2023-12-05", "close": 0.15, "volume": 162085.0}, {"date": "2023-12-06", "close": 0.16, "volume": 228771.0}, {"date": "2023-12-07", "close": 0.125, "volume": 2514706.0}, {"date": "2023-12-08", "close": 0.14, "volume": 884293.0}, {"date": "2023-12-11", "close": 0.135, "volume": 23033.0}, {"date": "2023-12-12", "close": 0.14, "volume": 204872.0}, {"date": "2023-12-13", "close": 0.16, "volume": 238117.0}, {"date": "2023-12-14", "close": 0.15, "volume": 94219.0}, {"date": "2023-12-15", "close": 0.145, "volume": 118375.0}, {"date": "2023-12-18", "close": 0.145, "volume": 50.0}, {"date": "2023-12-19", "close": 0.14, "volume": 24633.0}, {"date": "2023-12-20", "close": 0.145, "volume": 105374.0}, {"date": "2023-12-21", "close": 0.135, "volume": 22800.0}, {"date": "2023-12-22", "close": 0.16, "volume": 304377.0}, {"date": "2023-12-27", "close": 0.15, "volume": 43567.0}, {"date": "2023-12-28", "close": 0.155, "volume": 51718.0}, {"date": "2023-12-29", "close": 0.145, "volume": 187490.0}, {"date": "2024-01-02", "close": 0.15, "volume": 80445.0}, {"date": "2024-01-03", "close": 0.15, "volume": 22320.0}, {"date": "2024-01-04", "close": 0.145, "volume": 12749.0}, {"date": "2024-01-05", "close": 0.145, "volume": 93725.0}, {"date": "2024-01-08", "close": 0.19, "volume": 638508.0}, {"date": "2024-01-09", "close": 0.155, "volume": 789945.0}, {"date": "2024-01-10", "close": 0.15, "volume": 221029.0}, {"date": "2024-01-11", "close": 0.16, "volume": 165218.0}, {"date": "2024-01-12", "close": 0.14, "volume": 516268.0}, {"date": "2024-01-15", "close": 0.125, "volume": 492045.0}, {"date": "2024-01-16", "close": 0.13, "volume": 188343.0}, {"date": "2024-01-17", "close": 0.12, "volume": 204388.0}, {"date": "2024-01-18", "close": 0.115, "volume": 144596.0}, {"date": "2024-01-19", "close": 0.115, "volume": 285176.0}, {"date": "2024-01-22", "close": 0.125, "volume": 212190.0}, {"date": "2024-01-23", "close": 0.12, "volume": 47047.0}, {"date": "2024-01-24", "close": 0.13, "volume": 230795.0}, {"date": "2024-01-25", "close": 0.135, "volume": 2023168.0}, {"date": "2024-01-29", "close": 0.12, "volume": 851699.0}, {"date": "2024-01-30", "close": 0.13, "volume": 200817.0}, {"date": "2024-01-31", "close": 0.12, "volume": 163373.0}, {"date": "2024-02-01", "close": 0.12, "volume": 93928.0}, {"date": "2024-02-02", "close": 0.12, "volume": 466959.0}, {"date": "2024-02-05", "close": 0.12, "volume": 177454.0}, {"date": "2024-02-06", "close": 0.12, "volume": 109294.0}, {"date": "2024-02-07", "close": 0.125, "volume": 178598.0}, {"date": "2024-02-08", "close": 0.14, "volume": 201407.0}, {"date": "2024-02-09", "close": 0.13, "volume": 192463.0}, {"date": "2024-02-12", "close": 0.13, "volume": 11520.0}, {"date": "2024-02-13", "close": 0.12, "volume": 153656.0}, {"date": "2024-02-14", "close": 0.115, "volume": 781086.0}, {"date": "2024-02-15", "close": 0.12, "volume": 234003.0}, {"date": "2024-02-16", "close": 0.125, "volume": 76251.0}, {"date": "2024-02-19", "close": 0.13, "volume": 169109.0}, {"date": "2024-02-20", "close": 0.125, "volume": 8080.0}, {"date": "2024-02-21", "close": 0.12, "volume": 364267.0}, {"date": "2024-02-22", "close": 0.125, "volume": 361218.0}, {"date": "2024-02-23", "close": 0.13, "volume": 195607.0}, {"date": "2024-02-26", "close": 0.12, "volume": 146399.0}, {"date": "2024-02-27", "close": 0.12, "volume": 512986.0}, {"date": "2024-02-28", "close": 0.12, "volume": 94642.0}, {"date": "2024-02-29", "close": 0.13, "volume": 99346.0}, {"date": "2024-03-01", "close": 0.14, "volume": 30358.0}, {"date": "2024-03-04", "close": 0.13, "volume": 112516.0}, {"date": "2024-03-05", "close": 0.12, "volume": 92247.0}, {"date": "2024-03-06", "close": 0.115, "volume": 162391.0}, {"date": "2024-03-07", "close": 0.125, "volume": 160439.0}, {"date": "2024-03-08", "close": 0.12, "volume": 5009.0}, {"date": "2024-03-11", "close": 0.11, "volume": 51699.0}, {"date": "2024-03-12", "close": 0.11, "volume": 8066.0}, {"date": "2024-03-13", "close": 0.098, "volume": 2313861.0}, {"date": "2024-03-14", "close": 0.105, "volume": 39500.0}, {"date": "2024-03-15", "close": 0.11, "volume": 817544.0}, {"date": "2024-03-18", "close": 0.105, "volume": 48649.0}, {"date": "2024-03-19", "close": 0.096, "volume": 21106.0}, {"date": "2024-03-22", "close": 0.125, "volume": 68236.0}, {"date": "2024-03-25", "close": 0.1, "volume": 75140.0}, {"date": "2024-03-26", "close": 0.105, "volume": 145400.0}, {"date": "2024-03-28", "close": 0.099, "volume": 216108.0}, {"date": "2024-04-02", "close": 0.1, "volume": 15000.0}, {"date": "2024-04-03", "close": 0.105, "volume": 54756.0}, {"date": "2024-04-04", "close": 0.1, "volume": 20966.0}, {"date": "2024-04-05", "close": 0.115, "volume": 1058749.0}, {"date": "2024-04-08", "close": 0.11, "volume": 31315.0}, {"date": "2024-04-09", "close": 0.11, "volume": 5688.0}, {"date": "2024-04-10", "close": 0.115, "volume": 22000.0}, {"date": "2024-04-11", "close": 0.125, "volume": 225495.0}, {"date": "2024-04-12", "close": 0.13, "volume": 53556.0}, {"date": "2024-04-15", "close": 0.11, "volume": 400747.0}, {"date": "2024-04-16", "close": 0.11, "volume": 160739.0}, {"date": "2024-04-17", "close": 0.105, "volume": 12001.0}, {"date": "2024-04-18", "close": 0.11, "volume": 60401.0}, {"date": "2024-04-19", "close": 0.11, "volume": 200497.0}, {"date": "2024-04-22", "close": 0.105, "volume": 97136.0}, {"date": "2024-04-23", "close": 0.105, "volume": 411.0}, {"date": "2024-04-24", "close": 0.105, "volume": 750.0}, {"date": "2024-04-26", "close": 0.1, "volume": 105375.0}, {"date": "2024-04-29", "close": 0.11, "volume": 166587.0}, {"date": "2024-04-30", "close": 0.105, "volume": 155272.0}, {"date": "2024-05-01", "close": 0.096, "volume": 34031.0}, {"date": "2024-05-02", "close": 0.097, "volume": 160187.0}, {"date": "2024-05-03", "close": 0.097, "volume": 25312.0}, {"date": "2024-05-06", "close": 0.1, "volume": 4010.0}, {"date": "2024-05-07", "close": 0.096, "volume": 25339.0}, {"date": "2024-05-08", "close": 0.096, "volume": 172965.0}, {"date": "2024-05-09", "close": 0.097, "volume": 1306214.0}, {"date": "2024-05-10", "close": 0.1, "volume": 54016.0}, {"date": "2024-05-13", "close": 0.1, "volume": 831839.0}, {"date": "2024-05-14", "close": 0.099, "volume": 139751.0}, {"date": "2024-05-15", "close": 0.1, "volume": 13810.0}, {"date": "2024-05-16", "close": 0.1, "volume": 149120.0}, {"date": "2024-05-17", "close": 0.099, "volume": 57413.0}, {"date": "2024-05-20", "close": 0.098, "volume": 247221.0}, {"date": "2024-05-21", "close": 0.12, "volume": 470221.0}, {"date": "2024-05-22", "close": 0.115, "volume": 122073.0}, {"date": "2024-05-23", "close": 0.11, "volume": 93217.0}, {"date": "2024-05-24", "close": 0.11, "volume": 50200.0}, {"date": "2024-05-27", "close": 0.11, "volume": 76559.0}, {"date": "2024-05-28", "close": 0.105, "volume": 71567.0}, {"date": "2024-05-29", "close": 0.1, "volume": 28620.0}, {"date": "2024-05-30", "close": 0.1, "volume": 28041.0}, {"date": "2024-05-31", "close": 0.105, "volume": 224319.0}, {"date": "2024-06-03", "close": 0.11, "volume": 19000.0}, {"date": "2024-06-04", "close": 0.105, "volume": 67165.0}, {"date": "2024-06-05", "close": 0.105, "volume": 46995.0}, {"date": "2024-06-06", "close": 0.1, "volume": 76442.0}, {"date": "2024-06-07", "close": 0.099, "volume": 19741.0}, {"date": "2024-06-11", "close": 0.1, "volume": 41378.0}, {"date": "2024-06-12", "close": 0.099, "volume": 3819.0}, {"date": "2024-06-13", "close": 0.098, "volume": 94579.0}, {"date": "2024-06-14", "close": 0.095, "volume": 98538.0}, {"date": "2024-06-17", "close": 0.095, "volume": 100876.0}, {"date": "2024-06-18", "close": 0.095, "volume": 246134.0}, {"date": "2024-06-19", "close": 0.0925, "volume": 5500.0}, {"date": "2024-06-20", "close": 0.084, "volume": 114185.0}, {"date": "2024-06-21", "close": 0.084, "volume": 155117.0}, {"date": "2024-06-24", "close": 0.082, "volume": 157791.0}, {"date": "2024-06-25", "close": 0.08, "volume": 156749.0}, {"date": "2024-06-26", "close": 0.077, "volume": 1247.0}, {"date": "2024-06-27", "close": 0.082, "volume": 416456.0}, {"date": "2024-06-28", "close": 0.083, "volume": 124407.0}, {"date": "2024-07-01", "close": 0.086, "volume": 120982.0}, {"date": "2024-07-02", "close": 0.084, "volume": 7658.0}, {"date": "2024-07-03", "close": 0.084, "volume": 4646.0}, {"date": "2024-07-04", "close": 0.085, "volume": 135873.0}, {"date": "2024-07-05", "close": 0.086, "volume": 360968.0}, {"date": "2024-07-09", "close": 0.11, "volume": 1289365.0}, {"date": "2024-07-10", "close": 0.115, "volume": 928036.0}, {"date": "2024-07-11", "close": 0.145, "volume": 1711067.0}, {"date": "2024-07-12", "close": 0.165, "volume": 1502591.0}, {"date": "2024-07-15", "close": 0.175, "volume": 1040676.0}, {"date": "2024-07-16", "close": 0.165, "volume": 455407.0}, {"date": "2024-07-17", "close": 0.15, "volume": 311754.0}, {"date": "2024-07-18", "close": 0.165, "volume": 201320.0}, {"date": "2024-07-19", "close": 0.15, "volume": 57679.0}, {"date": "2024-07-22", "close": 0.155, "volume": 46007.0}, {"date": "2024-07-23", "close": 0.135, "volume": 664163.0}, {"date": "2024-07-24", "close": 0.13, "volume": 107027.0}, {"date": "2024-07-25", "close": 0.14, "volume": 9010.0}, {"date": "2024-07-26", "close": 0.14, "volume": 15008.0}, {"date": "2024-07-29", "close": 0.12, "volume": 489817.0}, {"date": "2024-07-30", "close": 0.115, "volume": 250831.0}, {"date": "2024-07-31", "close": 0.115, "volume": 19881.0}, {"date": "2024-08-01", "close": 0.115, "volume": 12800.0}, {"date": "2024-08-02", "close": 0.115, "volume": 101.0}, {"date": "2024-08-05", "close": 0.105, "volume": 305455.0}, {"date": "2024-08-06", "close": 0.11, "volume": 74341.0}, {"date": "2024-08-07", "close": 0.1, "volume": 80000.0}, {"date": "2024-08-08", "close": 0.1, "volume": 5383.0}, {"date": "2024-08-09", "close": 0.1, "volume": 70000.0}, {"date": "2024-08-12", "close": 0.1, "volume": 216149.0}, {"date": "2024-08-13", "close": 0.12, "volume": 40015.0}, {"date": "2024-08-14", "close": 0.095, "volume": 97000.0}, {"date": "2024-08-15", "close": 0.105, "volume": 13158.0}, {"date": "2024-08-16", "close": 0.105, "volume": 6044.0}, {"date": "2024-08-19", "close": 0.1, "volume": 19.0}, {"date": "2024-08-20", "close": 0.097, "volume": 34125.0}, {"date": "2024-08-21", "close": 0.11, "volume": 42232.0}, {"date": "2024-08-22", "close": 0.105, "volume": 25090.0}, {"date": "2024-08-23", "close": 0.1, "volume": 100000.0}, {"date": "2024-08-26", "close": 0.1, "volume": 110846.0}, {"date": "2024-08-27", "close": 0.098, "volume": 84052.0}, {"date": "2024-08-28", "close": 0.105, "volume": 65388.0}, {"date": "2024-08-29", "close": 0.098, "volume": 90005.0}, {"date": "2024-08-30", "close": 0.094, "volume": 158221.0}, {"date": "2024-09-02", "close": 0.092, "volume": 118883.0}, {"date": "2024-09-03", "close": 0.092, "volume": 109199.0}, {"date": "2024-09-05", "close": 0.093, "volume": 14892.0}, {"date": "2024-09-09", "close": 0.09, "volume": 22500.0}, {"date": "2024-09-10", "close": 0.093, "volume": 47812.0}, {"date": "2024-09-12", "close": 0.093, "volume": 70.0}, {"date": "2024-09-13", "close": 0.091, "volume": 19325.0}, {"date": "2024-09-16", "close": 0.098, "volume": 3442.0}, {"date": "2024-09-17", "close": 0.094, "volume": 10000.0}, {"date": "2024-09-18", "close": 0.094, "volume": 76400.0}, {"date": "2024-09-20", "close": 0.094, "volume": 1110.0}, {"date": "2024-09-23", "close": 0.098, "volume": 77334.0}, {"date": "2024-09-24", "close": 0.094, "volume": 91711.0}, {"date": "2024-09-25", "close": 0.094, "volume": 4500.0}, {"date": "2024-09-26", "close": 0.093, "volume": 32872.0}, {"date": "2024-09-27", "close": 0.09, "volume": 123679.0}, {"date": "2024-09-30", "close": 0.09, "volume": 192823.0}, {"date": "2024-10-01", "close": 0.09, "volume": 9590.0}, {"date": "2024-10-02", "close": 0.083, "volume": 358712.0}, {"date": "2024-10-03", "close": 0.078, "volume": 147304.0}, {"date": "2024-10-04", "close": 0.093, "volume": 457129.0}, {"date": "2024-10-07", "close": 0.093, "volume": 11.0}, {"date": "2024-10-09", "close": 0.09, "volume": 90024.0}, {"date": "2024-10-10", "close": 0.09, "volume": 274522.0}, {"date": "2024-10-11", "close": 0.087, "volume": 98958.0}, {"date": "2024-10-14", "close": 0.087, "volume": 15094.0}, {"date": "2024-10-15", "close": 0.085, "volume": 113665.0}, {"date": "2024-10-16", "close": 0.081, "volume": 80383.0}, {"date": "2024-10-17", "close": 0.097, "volume": 664973.0}, {"date": "2024-10-18", "close": 0.125, "volume": 819716.0}, {"date": "2024-10-21", "close": 0.11, "volume": 145296.0}, {"date": "2024-10-22", "close": 0.1, "volume": 146568.0}, {"date": "2024-10-23", "close": 0.1, "volume": 22045.0}, {"date": "2024-10-24", "close": 0.097, "volume": 193758.0}, {"date": "2024-10-25", "close": 0.097, "volume": 48020.0}, {"date": "2024-10-28", "close": 0.096, "volume": 113273.0}, {"date": "2024-10-29", "close": 0.1, "volume": 65532.0}, {"date": "2024-10-30", "close": 0.096, "volume": 633.0}, {"date": "2024-10-31", "close": 0.096, "volume": 19656.0}, {"date": "2024-11-01", "close": 0.09, "volume": 216680.0}, {"date": "2024-11-04", "close": 0.089, "volume": 51566.0}, {"date": "2024-11-05", "close": 0.089, "volume": 16450.0}, {"date": "2024-11-06", "close": 0.088, "volume": 8199.0}, {"date": "2024-11-07", "close": 0.09, "volume": 15398.0}, {"date": "2024-11-08", "close": 0.086, "volume": 1980.0}, {"date": "2024-11-11", "close": 0.086, "volume": 15158.0}, {"date": "2024-11-12", "close": 0.09, "volume": 53096.0}, {"date": "2024-11-13", "close": 0.09, "volume": 32080.0}, {"date": "2024-11-14", "close": 0.085, "volume": 142047.0}, {"date": "2024-11-15", "close": 0.084, "volume": 5000.0}, {"date": "2024-11-18", "close": 0.09, "volume": 27530.0}, {"date": "2024-11-19", "close": 0.087, "volume": 952.0}, {"date": "2024-11-21", "close": 0.093, "volume": 17614.0}, {"date": "2024-11-22", "close": 0.092, "volume": 26695.0}, {"date": "2024-11-25", "close": 0.087, "volume": 27494.0}, {"date": "2024-11-26", "close": 0.093, "volume": 55525.0}, {"date": "2024-11-27", "close": 0.095, "volume": 40.0}, {"date": "2024-11-28", "close": 0.09, "volume": 4958.0}, {"date": "2024-12-02", "close": 0.09, "volume": 153129.0}, {"date": "2024-12-03", "close": 0.089, "volume": 9.0}, {"date": "2024-12-04", "close": 0.087, "volume": 37882.0}, {"date": "2024-12-11", "close": 0.084, "volume": 2500.0}, {"date": "2024-12-16", "close": 0.08, "volume": 316202.0}, {"date": "2024-12-17", "close": 0.069, "volume": 108745.0}, {"date": "2024-12-18", "close": 0.073, "volume": 207.0}, {"date": "2024-12-19", "close": 0.073, "volume": 43510.0}, {"date": "2024-12-23", "close": 0.071, "volume": 41714.0}, {"date": "2024-12-24", "close": 0.071, "volume": 1000.0}, {"date": "2024-12-27", "close": 0.071, "volume": 14.0}, {"date": "2024-12-30", "close": 0.07, "volume": 10000.0}, {"date": "2025-01-02", "close": 0.071, "volume": 21138.0}, {"date": "2025-01-03", "close": 0.071, "volume": 11.0}, {"date": "2025-01-06", "close": 0.075, "volume": 87281.0}, {"date": "2025-01-07", "close": 0.079, "volume": 100017.0}, {"date": "2025-01-09", "close": 0.075, "volume": 11464.0}, {"date": "2025-01-13", "close": 0.075, "volume": 798.0}, {"date": "2025-01-14", "close": 0.075, "volume": 20240.0}, {"date": "2025-01-15", "close": 0.068, "volume": 80558.0}, {"date": "2025-01-16", "close": 0.068, "volume": 127031.0}, {"date": "2025-01-17", "close": 0.071, "volume": 32549.0}, {"date": "2025-01-20", "close": 0.074, "volume": 16151.0}, {"date": "2025-01-21", "close": 0.075, "volume": 7407.0}, {"date": "2025-01-22", "close": 0.065, "volume": 385184.0}, {"date": "2025-01-23", "close": 0.067, "volume": 65477.0}, {"date": "2025-01-24", "close": 0.064, "volume": 1187.0}, {"date": "2025-01-28", "close": 0.064, "volume": 183087.0}, {"date": "2025-01-30", "close": 0.07, "volume": 4929.0}, {"date": "2025-01-31", "close": 0.066, "volume": 230115.0}, {"date": "2025-02-04", "close": 0.065, "volume": 21400.0}, {"date": "2025-02-05", "close": 0.063, "volume": 109100.0}, {"date": "2025-02-06", "close": 0.063, "volume": 1569.0}, {"date": "2025-02-11", "close": 0.094, "volume": 939803.0}, {"date": "2025-02-12", "close": 0.115, "volume": 2761678.0}, {"date": "2025-02-13", "close": 0.115, "volume": 571388.0}, {"date": "2025-02-14", "close": 0.105, "volume": 265080.0}, {"date": "2025-02-17", "close": 0.11, "volume": 157125.0}, {"date": "2025-02-18", "close": 0.1, "volume": 113695.0}, {"date": "2025-02-19", "close": 0.1, "volume": 5000.0}, {"date": "2025-02-20", "close": 0.105, "volume": 908221.0}, {"date": "2025-02-21", "close": 0.1, "volume": 253024.0}, {"date": "2025-02-26", "close": 0.093, "volume": 261850.0}, {"date": "2025-02-27", "close": 0.093, "volume": 112189.0}, {"date": "2025-02-28", "close": 0.09, "volume": 136089.0}, {"date": "2025-03-03", "close": 0.09, "volume": 114326.0}, {"date": "2025-03-04", "close": 0.09, "volume": 393748.0}, {"date": "2025-03-05", "close": 0.083, "volume": 2061224.0}, {"date": "2025-03-06", "close": 0.083, "volume": 846549.0}, {"date": "2025-03-07", "close": 0.083, "volume": 339287.0}, {"date": "2025-03-10", "close": 0.081, "volume": 119745.0}, {"date": "2025-03-11", "close": 0.08, "volume": 195697.0}, {"date": "2025-03-12", "close": 0.081, "volume": 221820.0}, {"date": "2025-03-13", "close": 0.083, "volume": 52000.0}, {"date": "2025-03-14", "close": 0.081, "volume": 164635.0}, {"date": "2025-03-17", "close": 0.083, "volume": 145394.0}, {"date": "2025-03-18", "close": 0.084, "volume": 211861.0}, {"date": "2025-03-20", "close": 0.084, "volume": 134298.0}, {"date": "2025-03-21", "close": 0.084, "volume": 73516.0}, {"date": "2025-03-24", "close": 0.085, "volume": 122250.0}, {"date": "2025-03-25", "close": 0.085, "volume": 28138.0}, {"date": "2025-03-26", "close": 0.084, "volume": 732187.0}, {"date": "2025-03-27", "close": 0.082, "volume": 111491.0}, {"date": "2025-03-28", "close": 0.082, "volume": 150945.0}, {"date": "2025-03-31", "close": 0.079, "volume": 35014.0}, {"date": "2025-04-01", "close": 0.077, "volume": 331610.0}, {"date": "2025-04-02", "close": 0.077, "volume": 119747.0}, {"date": "2025-04-03", "close": 0.078, "volume": 73814.0}, {"date": "2025-04-04", "close": 0.07, "volume": 195376.0}, {"date": "2025-04-07", "close": 0.07, "volume": 173708.0}, {"date": "2025-04-08", "close": 0.08, "volume": 1501148.0}, {"date": "2025-04-09", "close": 0.078, "volume": 960070.0}, {"date": "2025-04-10", "close": 0.08, "volume": 455143.0}, {"date": "2025-04-11", "close": 0.08, "volume": 58447.0}, {"date": "2025-04-14", "close": 0.081, "volume": 625263.0}, {"date": "2025-04-15", "close": 0.076, "volume": 367226.0}, {"date": "2025-04-16", "close": 0.081, "volume": 276869.0}, {"date": "2025-04-17", "close": 0.078, "volume": 316219.0}, {"date": "2025-04-22", "close": 0.081, "volume": 37585.0}, {"date": "2025-04-23", "close": 0.079, "volume": 1425925.0}, {"date": "2025-04-24", "close": 0.085, "volume": 263357.0}, {"date": "2025-04-28", "close": 0.084, "volume": 405988.0}, {"date": "2025-04-29", "close": 0.08, "volume": 914348.0}, {"date": "2025-04-30", "close": 0.082, "volume": 101140.0}, {"date": "2025-05-01", "close": 0.079, "volume": 100922.0}, {"date": "2025-05-02", "close": 0.078, "volume": 67080.0}, {"date": "2025-05-05", "close": 0.078, "volume": 2.0}, {"date": "2025-05-06", "close": 0.081, "volume": 291924.0}, {"date": "2025-05-07", "close": 0.081, "volume": 93233.0}, {"date": "2025-05-08", "close": 0.084, "volume": 169062.0}, {"date": "2025-05-09", "close": 0.08, "volume": 188772.0}, {"date": "2025-05-12", "close": 0.08, "volume": 111773.0}, {"date": "2025-05-13", "close": 0.081, "volume": 12195.0}, {"date": "2025-05-14", "close": 0.08, "volume": 147366.0}, {"date": "2025-05-15", "close": 0.079, "volume": 268413.0}, {"date": "2025-05-16", "close": 0.078, "volume": 173040.0}, {"date": "2025-05-19", "close": 0.076, "volume": 216993.0}, {"date": "2025-05-20", "close": 0.075, "volume": 3035.0}, {"date": "2025-05-21", "close": 0.077, "volume": 90000.0}, {"date": "2025-05-22", "close": 0.083, "volume": 2844656.0}, {"date": "2025-05-23", "close": 0.09, "volume": 1526382.0}, {"date": "2025-05-26", "close": 0.1, "volume": 346461.0}, {"date": "2025-05-27", "close": 0.11, "volume": 439693.0}, {"date": "2025-05-28", "close": 0.1, "volume": 774462.0}, {"date": "2025-05-29", "close": 0.11, "volume": 128512.0}, {"date": "2025-05-30", "close": 0.1, "volume": 421604.0}, {"date": "2025-06-02", "close": 0.11, "volume": 892796.0}, {"date": "2025-06-03", "close": 0.11, "volume": 380102.0}, {"date": "2025-06-04", "close": 0.1, "volume": 600212.0}, {"date": "2025-06-05", "close": 0.1, "volume": 144735.0}, {"date": "2025-06-06", "close": 0.1, "volume": 211724.0}, {"date": "2025-06-10", "close": 0.097, "volume": 2894558.0}, {"date": "2025-06-11", "close": 0.091, "volume": 696698.0}, {"date": "2025-06-12", "close": 0.089, "volume": 407719.0}, {"date": "2025-06-13", "close": 0.09, "volume": 878296.0}, {"date": "2025-06-16", "close": 0.091, "volume": 599773.0}, {"date": "2025-06-17", "close": 0.094, "volume": 448558.0}, {"date": "2025-06-18", "close": 0.091, "volume": 200345.0}, {"date": "2025-06-19", "close": 0.09, "volume": 463839.0}, {"date": "2025-06-20", "close": 0.096, "volume": 22000.0}, {"date": "2025-06-23", "close": 0.088, "volume": 1801723.0}, {"date": "2025-06-24", "close": 0.085, "volume": 408984.0}, {"date": "2025-06-25", "close": 0.086, "volume": 52666.0}, {"date": "2025-06-26", "close": 0.078, "volume": 643005.0}, {"date": "2025-06-27", "close": 0.088, "volume": 338261.0}, {"date": "2025-06-30", "close": 0.085, "volume": 408592.0}, {"date": "2025-07-01", "close": 0.089, "volume": 160565.0}, {"date": "2025-07-02", "close": 0.089, "volume": 13562.0}, {"date": "2025-07-03", "close": 0.084, "volume": 130817.0}, {"date": "2025-07-04", "close": 0.084, "volume": 21.0}, {"date": "2025-07-07", "close": 0.084, "volume": 50000.0}, {"date": "2025-07-08", "close": 0.086, "volume": 226803.0}, {"date": "2025-07-09", "close": 0.083, "volume": 1216.0}, {"date": "2025-07-10", "close": 0.083, "volume": 46605.0}, {"date": "2025-07-11", "close": 0.083, "volume": 204341.0}, {"date": "2025-07-14", "close": 0.081, "volume": 185276.0}, {"date": "2025-07-15", "close": 0.083, "volume": 42456.0}, {"date": "2025-07-16", "close": 0.083, "volume": 314099.0}, {"date": "2025-07-17", "close": 0.083, "volume": 52274.0}, {"date": "2025-07-18", "close": 0.083, "volume": 4000.0}, {"date": "2025-07-21", "close": 0.081, "volume": 382414.0}, {"date": "2025-07-22", "close": 0.08, "volume": 474819.0}, {"date": "2025-07-23", "close": 0.081, "volume": 244555.0}, {"date": "2025-07-25", "close": 0.083, "volume": 98420.0}, {"date": "2025-07-28", "close": 0.08, "volume": 432076.0}, {"date": "2025-07-29", "close": 0.078, "volume": 272574.0}, {"date": "2025-07-30", "close": 0.08, "volume": 173247.0}, {"date": "2025-07-31", "close": 0.076, "volume": 213010.0}, {"date": "2025-08-01", "close": 0.075, "volume": 96291.0}, {"date": "2025-08-04", "close": 0.083, "volume": 481599.0}, {"date": "2025-08-05", "close": 0.08, "volume": 1134428.0}, {"date": "2025-08-06", "close": 0.085, "volume": 490346.0}, {"date": "2025-08-07", "close": 0.082, "volume": 40673.0}, {"date": "2025-08-08", "close": 0.097, "volume": 1842136.0}, {"date": "2025-08-11", "close": 0.099, "volume": 1933943.0}, {"date": "2025-08-12", "close": 0.098, "volume": 653302.0}, {"date": "2025-08-13", "close": 0.11, "volume": 799292.0}, {"date": "2025-08-14", "close": 0.13, "volume": 1891661.0}, {"date": "2025-08-15", "close": 0.12, "volume": 510792.0}, {"date": "2025-08-18", "close": 0.12, "volume": 315161.0}, {"date": "2025-08-19", "close": 0.115, "volume": 367832.0}, {"date": "2025-08-20", "close": 0.105, "volume": 140628.0}, {"date": "2025-08-21", "close": 0.1, "volume": 439281.0}, {"date": "2025-08-22", "close": 0.11, "volume": 260872.0}, {"date": "2025-08-25", "close": 0.11, "volume": 125636.0}, {"date": "2025-08-26", "close": 0.098, "volume": 3198724.0}, {"date": "2025-08-27", "close": 0.098, "volume": 319688.0}, {"date": "2025-08-28", "close": 0.097, "volume": 149546.0}, {"date": "2025-08-29", "close": 0.091, "volume": 706147.0}, {"date": "2025-09-01", "close": 0.092, "volume": 563793.0}, {"date": "2025-09-02", "close": 0.084, "volume": 1152416.0}, {"date": "2025-09-03", "close": 0.085, "volume": 276246.0}, {"date": "2025-09-04", "close": 0.081, "volume": 404248.0}, {"date": "2025-09-05", "close": 0.08, "volume": 1461639.0}, {"date": "2025-09-08", "close": 0.082, "volume": 88123.0}, {"date": "2025-09-09", "close": 0.083, "volume": 262997.0}, {"date": "2025-09-10", "close": 0.083, "volume": 563312.0}, {"date": "2025-09-11", "close": 0.085, "volume": 460978.0}, {"date": "2025-09-12", "close": 0.085, "volume": 272000.0}, {"date": "2025-09-15", "close": 0.088, "volume": 342532.0}, {"date": "2025-09-16", "close": 0.089, "volume": 372876.0}, {"date": "2025-09-17", "close": 0.091, "volume": 480939.0}, {"date": "2025-09-18", "close": 0.091, "volume": 101041.0}, {"date": "2025-09-19", "close": 0.089, "volume": 40247.0}, {"date": "2025-09-22", "close": 0.084, "volume": 66699.0}, {"date": "2025-09-23", "close": 0.084, "volume": 436140.0}, {"date": "2025-09-24", "close": 0.085, "volume": 40949.0}, {"date": "2025-09-25", "close": 0.082, "volume": 1299754.0}, {"date": "2025-09-26", "close": 0.08, "volume": 86588.0}, {"date": "2025-09-29", "close": 0.08, "volume": 1311105.0}, {"date": "2025-09-30", "close": 0.082, "volume": 824372.0}, {"date": "2025-10-01", "close": 0.081, "volume": 840979.0}, {"date": "2025-10-02", "close": 0.08, "volume": 186914.0}, {"date": "2025-10-03", "close": 0.083, "volume": 94299.0}, {"date": "2025-10-06", "close": 0.083, "volume": 991791.0}, {"date": "2025-10-07", "close": 0.08, "volume": 623685.0}, {"date": "2025-10-08", "close": 0.078, "volume": 438947.0}, {"date": "2025-10-09", "close": 0.078, "volume": 866858.0}, {"date": "2025-10-10", "close": 0.078, "volume": 874622.0}, {"date": "2025-10-13", "close": 0.08, "volume": 582266.0}, {"date": "2025-10-14", "close": 0.076, "volume": 1213178.0}, {"date": "2025-10-15", "close": 0.059, "volume": 6400859.0}, {"date": "2025-10-16", "close": 0.061, "volume": 887853.0}, {"date": "2025-10-21", "close": 0.057, "volume": 4938222.0}, {"date": "2025-10-22", "close": 0.052, "volume": 2064478.0}, {"date": "2025-10-23", "close": 0.052, "volume": 2511048.0}, {"date": "2025-10-24", "close": 0.051, "volume": 574976.0}, {"date": "2025-10-27", "close": 0.051, "volume": 672750.0}, {"date": "2025-10-28", "close": 0.053, "volume": 783337.0}, {"date": "2025-10-29", "close": 0.05, "volume": 674643.0}, {"date": "2025-10-30", "close": 0.051, "volume": 1013912.0}, {"date": "2025-10-31", "close": 0.054, "volume": 364321.0}, {"date": "2025-11-03", "close": 0.052, "volume": 171894.0}, {"date": "2025-11-04", "close": 0.052, "volume": 418399.0}, {"date": "2025-11-05", "close": 0.048, "volume": 1152886.0}, {"date": "2025-11-06", "close": 0.048, "volume": 34433.0}, {"date": "2025-11-07", "close": 0.048, "volume": 373038.0}, {"date": "2025-11-10", "close": 0.049, "volume": 419411.0}, {"date": "2025-11-11", "close": 0.049, "volume": 197947.0}, {"date": "2025-11-12", "close": 0.048, "volume": 283545.0}, {"date": "2025-11-13", "close": 0.048, "volume": 107795.0}, {"date": "2025-11-14", "close": 0.048, "volume": 810838.0}, {"date": "2025-11-17", "close": 0.049, "volume": 315709.0}, {"date": "2025-11-18", "close": 0.048, "volume": 779.0}, {"date": "2025-11-19", "close": 0.047, "volume": 493848.0}, {"date": "2025-11-20", "close": 0.049, "volume": 566854.0}, {"date": "2025-11-21", "close": 0.047, "volume": 425387.0}, {"date": "2025-11-24", "close": 0.046, "volume": 80040.0}, {"date": "2025-11-25", "close": 0.046, "volume": 129435.0}, {"date": "2025-11-26", "close": 0.046, "volume": 464374.0}, {"date": "2025-11-27", "close": 0.046, "volume": 202653.0}, {"date": "2025-11-28", "close": 0.045, "volume": 948772.0}, {"date": "2025-12-01", "close": 0.046, "volume": 209850.0}, {"date": "2025-12-02", "close": 0.045, "volume": 526278.0}, {"date": "2025-12-03", "close": 0.045, "volume": 108685.0}, {"date": "2025-12-04", "close": 0.044, "volume": 240914.0}, {"date": "2025-12-05", "close": 0.046, "volume": 630055.0}, {"date": "2025-12-08", "close": 0.046, "volume": 89924.0}, {"date": "2025-12-09", "close": 0.045, "volume": 1141474.0}, {"date": "2025-12-10", "close": 0.044, "volume": 1365029.0}, {"date": "2025-12-11", "close": 0.044, "volume": 1039791.0}, {"date": "2025-12-12", "close": 0.044, "volume": 54304.0}, {"date": "2025-12-29", "close": 0.043, "volume": 428011.0}, {"date": "2025-12-30", "close": 0.043, "volume": 197617.0}, {"date": "2025-12-31", "close": 0.044, "volume": 936470.0}, {"date": "2026-01-02", "close": 0.044, "volume": 2285842.0}, {"date": "2026-01-05", "close": 0.045, "volume": 2697556.0}, {"date": "2026-01-06", "close": 0.046, "volume": 184798.0}, {"date": "2026-01-07", "close": 0.047, "volume": 568839.0}, {"date": "2026-01-08", "close": 0.051, "volume": 2197122.0}, {"date": "2026-01-09", "close": 0.046, "volume": 1867994.0}, {"date": "2026-01-12", "close": 0.047, "volume": 553399.0}, {"date": "2026-01-13", "close": 0.047, "volume": 915002.0}, {"date": "2026-01-14", "close": 0.048, "volume": 752544.0}, {"date": "2026-01-15", "close": 0.049, "volume": 1673461.0}, {"date": "2026-01-16", "close": 0.049, "volume": 3657013.0}, {"date": "2026-01-19", "close": 0.048, "volume": 3271714.0}, {"date": "2026-01-20", "close": 0.045, "volume": 3675807.0}, {"date": "2026-01-21", "close": 0.043, "volume": 2956959.0}, {"date": "2026-01-22", "close": 0.043, "volume": 1855273.0}, {"date": "2026-01-23", "close": 0.044, "volume": 475175.0}, {"date": "2026-01-27", "close": 0.044, "volume": 2143072.0}, {"date": "2026-01-28", "close": 0.042, "volume": 1865056.0}, {"date": "2026-01-29", "close": 0.04, "volume": 2699939.0}, {"date": "2026-01-30", "close": 0.04, "volume": 2188514.0}, {"date": "2026-02-02", "close": 0.04, "volume": 1272926.0}, {"date": "2026-02-03", "close": 0.038, "volume": 299396.0}, {"date": "2026-02-04", "close": 0.039, "volume": 103997.0}, {"date": "2026-02-05", "close": 0.038, "volume": 1071526.0}, {"date": "2026-02-06", "close": 0.037, "volume": 2609833.0}, {"date": "2026-02-09", "close": 0.036, "volume": 810268.0}, {"date": "2026-02-10", "close": 0.037, "volume": 611411.0}, {"date": "2026-02-11", "close": 0.037, "volume": 88251.0}, {"date": "2026-02-12", "close": 0.04, "volume": 1187833.0}, {"date": "2026-02-13", "close": 0.037, "volume": 982178.0}, {"date": "2026-02-16", "close": 0.037, "volume": 165412.0}, {"date": "2026-02-17", "close": 0.038, "volume": 612868.0}, {"date": "2026-02-18", "close": 0.036, "volume": 574781.0}, {"date": "2026-02-19", "close": 0.035, "volume": 68728.0}, {"date": "2026-02-20", "close": 0.036, "volume": 784015.0}, {"date": "2026-02-23", "close": 0.036, "volume": 3460186.0}, {"date": "2026-02-24", "close": 0.036, "volume": 743208.0}, {"date": "2026-02-25", "close": 0.037, "volume": 172914.0}, {"date": "2026-02-26", "close": 0.042, "volume": 1347177.0}, {"date": "2026-02-27", "close": 0.043, "volume": 462872.0}, {"date": "2026-03-02", "close": 0.04, "volume": 751680.0}, {"date": "2026-03-03", "close": 0.037, "volume": 2078843.0}, {"date": "2026-03-04", "close": 0.037, "volume": 70000.0}, {"date": "2026-03-05", "close": 0.038, "volume": 633649.0}, {"date": "2026-03-06", "close": 0.04, "volume": 559277.0}, {"date": "2026-03-09", "close": 0.04, "volume": 1015460.0}, {"date": "2026-03-10", "close": 0.041, "volume": 123631.0}, {"date": "2026-03-11", "close": 0.04, "volume": 926014.0}, {"date": "2026-03-12", "close": 0.04, "volume": 70000.0}, {"date": "2026-03-13", "close": 0.039, "volume": 645000.0}, {"date": "2026-03-16", "close": 0.038, "volume": 447878.0}, {"date": "2026-03-17", "close": 0.038, "volume": 310944.0}, {"date": "2026-03-18", "close": 0.038, "volume": 231787.0}, {"date": "2026-03-19", "close": 0.035, "volume": 1498796.0}, {"date": "2026-03-20", "close": 0.035, "volume": 517391.0}, {"date": "2026-03-23", "close": 0.034, "volume": 1482074.0}, {"date": "2026-03-24", "close": 0.032, "volume": 101765.0}, {"date": "2026-03-25", "close": 0.034, "volume": 187395.0}, {"date": "2026-03-26", "close": 0.037, "volume": 1028696.0}, {"date": "2026-03-27", "close": 0.036, "volume": 298770.0}, {"date": "2026-03-30", "close": 0.033, "volume": 930261.0}, {"date": "2026-04-01", "close": 0.033, "volume": 511118.0}, {"date": "2026-04-02", "close": 0.033, "volume": 2889.0}, {"date": "2026-04-07", "close": 0.034, "volume": 180174.0}, {"date": "2026-04-08", "close": 0.032, "volume": 795463.0}, {"date": "2026-04-09", "close": 0.032, "volume": 64000.0}, {"date": "2026-04-10", "close": 0.03, "volume": 1905285.0}, {"date": "2026-04-13", "close": 0.03, "volume": 407569.0}, {"date": "2026-04-14", "close": 0.031, "volume": 2509414.0}, {"date": "2026-04-15", "close": 0.03, "volume": 404093.0}, {"date": "2026-04-16", "close": 0.031, "volume": 439864.0}, {"date": "2026-04-21", "close": 0.054, "volume": 65128953.0}, {"date": "2026-04-22", "close": 0.079, "volume": 71431834.0}, {"date": "2026-04-23", "close": 0.079, "volume": 39989449.0}, {"date": "2026-04-24", "close": 0.078, "volume": 12341000.0}, {"date": "2026-04-27", "close": 0.079, "volume": 20987447.0}, {"date": "2026-04-28", "close": 0.082, "volume": 19900275.0}, {"date": "2026-04-29", "close": 0.08, "volume": 25861726.0}, {"date": "2026-04-30", "close": 0.081, "volume": 13954647.0}, {"date": "2026-05-01", "close": 0.08, "volume": 14088263.0}, {"date": "2026-05-04", "close": 0.084, "volume": 9487896.0}, {"date": "2026-05-05", "close": 0.08, "volume": 21160300.0}, {"date": "2026-05-06", "close": 0.084, "volume": 7492890.0}, {"date": "2026-05-07", "close": 0.085, "volume": 17772495.0}, {"date": "2026-05-08", "close": 0.086, "volume": 8767528.0}, {"date": "2026-05-11", "close": 0.096, "volume": 17785526.0}, {"date": "2026-05-12", "close": 0.099, "volume": 18890751.0}, {"date": "2026-05-13", "close": 0.094, "volume": 24295973.0}, {"date": "2026-05-14", "close": 0.093, "volume": 11326281.0}, {"date": "2026-05-15", "close": 0.095, "volume": 10617673.0}, {"date": "2026-05-18", "close": 0.09, "volume": 7119820.0}, {"date": "2026-05-19", "close": 0.083, "volume": 3846380.0}, {"date": "2026-05-20", "close": 0.082, "volume": 3684215.0}, {"date": "2026-05-21", "close": 0.086, "volume": 2633032.0}, {"date": "2026-05-22", "close": 0.085, "volume": 1281649.0}, {"date": "2026-05-25", "close": 0.105, "volume": 9053499.0}, {"date": "2026-05-26", "close": 0.105, "volume": 11799730.0}, {"date": "2026-05-29", "close": 0.12, "volume": 9864708.0}, {"date": "2026-06-01", "close": 0.11, "volume": 2579934.0}, {"date": "2026-06-02", "close": 0.105, "volume": 5019162.0}, {"date": "2026-06-03", "close": 0.105, "volume": 4248918.0}, {"date": "2026-06-04", "close": 0.115, "volume": 9421410.0}, {"date": "2026-06-05", "close": 0.115, "volume": 8114159.0}, {"date": "2026-06-09", "close": 0.11, "volume": 3600550.0}, {"date": "2026-06-10", "close": 0.11, "volume": 5623683.0}, {"date": "2026-06-11", "close": 0.12, "volume": 7730251.0}, {"date": "2026-06-12", "close": 0.13, "volume": 12965292.0}, {"date": "2026-06-15", "close": 0.13, "volume": 3595040.0}, {"date": "2026-06-16", "close": 0.135, "volume": 6395613.0}, {"date": "2026-06-17", "close": 0.125, "volume": 985108.0}, {"date": "2026-06-18", "close": 0.12, "volume": 6922646.0}, {"date": "2026-06-19", "close": 0.115, "volume": 2667753.0}, {"date": "2026-06-22", "close": 0.11, "volume": 1456908.0}, {"date": "2026-06-23", "close": 0.115, "volume": 5848362.0}, {"date": "2026-06-24", "close": 0.115, "volume": 3847073.0}, {"date": "2026-06-25", "close": 0.12, "volume": 5812211.0}, {"date": "2026-06-26", "close": 0.12, "volume": 2360310.0}, {"date": "2026-06-29", "close": 0.115, "volume": 4238521.0}, {"date": "2026-06-30", "close": 0.1, "volume": 11398123.0}, {"date": "2026-07-01", "close": 0.097, "volume": 5059358.0}, {"date": "2026-07-02", "close": 0.095, "volume": 3666725.0}, {"date": "2026-07-03", "close": 0.098, "volume": 3557528.0}, {"date": "2026-07-06", "close": 0.1, "volume": 4979199.0}, {"date": "2026-07-07", "close": 0.094, "volume": 7537190.0}, {"date": "2026-07-08", "close": 0.092, "volume": 3309650.0}, {"date": "2026-07-09", "close": 0.094, "volume": 722641.0}, {"date": "2026-07-10", "close": 0.097, "volume": 929888.0}, {"date": "2026-07-13", "close": 0.094, "volume": 2755604.0}, {"date": "2026-07-14", "close": 0.09, "volume": 2695022.0}, {"date": "2026-07-15", "close": 0.092, "volume": 712475.0}, {"date": "2026-07-16", "close": 0.086, "volume": 2531177.0}, {"date": "2026-07-17", "close": 0.084, "volume": 6714860.0}, {"date": "2026-07-20", "close": 0.081, "volume": 3629075.0}, {"date": "2026-07-21", "close": 0.085, "volume": 2342627.0}, {"date": "2026-07-22", "close": 0.084, "volume": 1654649.0}, {"date": "2026-07-23", "close": 0.087, "volume": 4604856.0}, {"date": "2026-07-24", "close": 0.08, "volume": 2209968.0}, {"date": "2026-07-27", "close": 0.084, "volume": 1284409.0}, {"date": "2026-07-28", "close": 0.077, "volume": 2692401.0}, {"date": "2026-07-29", "close": 0.075, "volume": 2507225.0}, {"date": "2026-07-30", "close": 0.073, "volume": 1927134.0}, {"date": "2026-07-31", "close": 0.08, "volume": 2309820.0}, {"date": "2026-08-03", "close": 0.083, "volume": 2067042.0}, {"date": "2026-08-04", "close": 0.086, "volume": 3806769.0}, {"date": "2026-08-05", "close": 0.0845, "volume": 1386697.0}, {"date": "2026-08-06", "close": 0.085, "volume": 262968.0}, {"date": "2026-08-07", "close": 0.085, "volume": 831025.0}, {"date": "2026-08-10", "close": 0.068, "volume": 19955550.0}, {"date": "2026-08-11", "close": 0.071, "volume": 14935876.0}, {"date": "2026-08-12", "close": 0.073, "volume": 6534401.0}, {"date": "2026-08-13", "close": 0.07, "volume": 11517791.0}, {"date": "2026-08-14", "close": 0.072, "volume": 6811568.0}, {"date": "2026-08-17", "close": 0.075, "volume": 5199274.0}, {"date": "2026-08-18", "close": 0.071, "volume": 4673556.0}, {"date": "2026-08-19", "close": 0.069, "volume": 4814159.0}, {"date": "2026-08-20", "close": 0.066, "volume": 4501038.0}, {"date": "2026-08-21", "close": 0.07, "volume": 5601673.0}, {"date": "2026-08-24", "close": 0.076, "volume": 6277537.0}, {"date": "2026-08-25", "close": 0.074, "volume": 5789565.0}, {"date": "2026-08-26", "close": 0.073, "volume": 2701366.0}, {"date": "2026-08-27", "close": 0.073, "volume": 2837971.0}, {"date": "2026-08-28", "close": 0.072, "volume": 2015547.0}, {"date": "2026-08-31", "close": 0.068, "volume": 3727575.0}, {"date": "2026-09-01", "close": 0.072, "volume": 2348642.0}, {"date": "2026-09-02", "close": 0.07, "volume": 2074040.0}, {"date": "2026-09-03", "close": 0.068, "volume": 501771.0}, {"date": "2026-09-04", "close": 0.069, "volume": 1531651.0}, {"date": "2026-09-07", "close": 0.068, "volume": 1045051.0}], "refreshing": true}