{"ticker": "TG6", "overview": {"name": "TG Metals 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": "TG6", "has_prices": true, "as_of": "2026-09-07", "last": 0.22, "prev_close": 0.24, "change": -0.01999999999999999, "change_pct": -0.0833333333333333, "session_volume": 130270.0, "vwap_5": 0.24837239450407303, "vwap_20": 0.22633294047219607, "vwap_60": 0.20501587068133553, "vwap_250": 0.21132164895180472, "high_52w": 0.26, "low_52w": 0.13, "avg_volume_20": 259591.3, "sessions": 400, "market_cap": {"value": 31315722.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156000", "src": "ASX", "ticker": "TG6", "cik": "", "company": "TG Metals Limited", "company_raw": "TG Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in TG6", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156000", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15349}, {"id": "ASX-03155169", "src": "ASX", "ticker": "TG6", "cik": "", "company": "TG Metals Limited", "company_raw": "TG Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in TG6", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155169", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18229}, {"id": "ASXSH-03151110", "src": "ASX", "ticker": "TG6", "cik": "", "company": "TG Metals Limited", "company_raw": "TG Metals Limited", "who": "Forrestania Resources Limited (Forrestania)", "who_key": "Forrestania Resources Limited (Forrestania)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Forrestania Resources Limited (Forrestania) tops up TG6: 15.54% to 17.55%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151110", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25429}, {"id": "ASX-03153554", "src": "ASX", "ticker": "TG6", "cik": "", "company": "TG Metals Limited", "company_raw": "TG Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in TG6", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153554", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25429}, {"id": "ASXSH-03149495", "src": "ASX", "ticker": "TG6", "cik": "", "company": "TG Metals Limited", "company_raw": "TG Metals Limited", "who": "Forrestania Resources Limited (Forrestania)", "who_key": "Forrestania Resources Limited (Forrestania)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Forrestania Resources Limited (Forrestania) tops up TG6: 15.54% to 17.55%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149495", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25429}, {"id": "ASX-03141334", "src": "ASX", "ticker": "TG6", "cik": "", "company": "TG Metals Limited", "company_raw": "TG Metals 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 TG6", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141334", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65749}, {"id": "ASX-03129220", "src": "ASX", "ticker": "TG6", "cik": "", "company": "TG Metals Limited", "company_raw": "TG Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their TG6 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129220", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "ASX-03124156", "src": "ASX", "ticker": "TG6", "cik": "", "company": "TG Metals Limited", "company_raw": "TG Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their TG6 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124156", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "The Bank of Nova Scotia and each of its controlled entities including those", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.81, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151941-6A1350828", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Forrestania Resources Limited (Forrestania", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 17.55, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151110-6A1350408", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Forrestania Resources Limited (Forrestania", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 17.55, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149495-6A1349688", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Bevan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": "Name of entity TG Metals Limited", "pct": null, "notice_date": "2026-09-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137275-6A1344530", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/tg6", "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": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/tg6", "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": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/tg6", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-19", "source_url": "https://www.marketindex.com.au/asx/tg6", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/tg6", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/tg6", "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": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/tg6", "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": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/tg6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/tg6", "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": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/tg6", "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": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/tg6", "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": "2025-04-03", "source_url": "https://www.marketindex.com.au/asx/tg6", "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": "2023-07-20", "source_url": "https://www.marketindex.com.au/asx/tg6", "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": "2022-05-31", "source_url": "https://www.marketindex.com.au/asx/tg6", "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": "2022-05-27", "source_url": "https://www.marketindex.com.au/asx/tg6", "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": "2022-05-26", "source_url": "https://www.marketindex.com.au/asx/tg6", "needs_ocr": 0}], "directors": [{"name": "Richard Bevan", "first_seen": "2026-09-18", "last_seen": "2026-09-18", "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": "2026-10-30", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156399-6A1352945"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Investor Presentation - South West Connect", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155190-6A1352367"}, {"date": "2026-10-25", "form": "Progress Report", "title": "High Grade Lithium Drill Results at Lake Johnston", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152838-6A1351237"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151941-6A1350828"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "FRS Change in Substantial Holding - Correction", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151110-6A1350408"}], "performance": {"ticker": "TG6", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-05-26", "close": 0.18, "volume": 1533484.0}, {"date": "2022-05-27", "close": 0.18, "volume": 693809.0}, {"date": "2022-05-30", "close": 0.18, "volume": 587913.0}, {"date": "2022-05-31", "close": 0.18, "volume": 671397.0}, {"date": "2022-06-01", "close": 0.16, "volume": 419321.0}, {"date": "2022-06-02", "close": 0.17, "volume": 470066.0}, {"date": "2022-06-03", "close": 0.17, "volume": 198541.0}, {"date": "2022-06-06", "close": 0.18, "volume": 84709.0}, {"date": "2022-06-07", "close": 0.15, "volume": 178750.0}, {"date": "2022-06-08", "close": 0.16, "volume": 141800.0}, {"date": "2022-06-09", "close": 0.17, "volume": 158552.0}, {"date": "2022-06-10", "close": 0.17, "volume": 75616.0}, {"date": "2022-06-14", "close": 0.135, "volume": 167629.0}, {"date": "2022-06-15", "close": 0.145, "volume": 4000.0}, {"date": "2022-06-16", "close": 0.15, "volume": 17800.0}, {"date": "2022-06-17", "close": 0.13, "volume": 25000.0}, {"date": "2022-06-20", "close": 0.145, "volume": 68230.0}, {"date": "2022-06-21", "close": 0.145, "volume": 10000.0}, {"date": "2022-06-22", "close": 0.125, "volume": 120284.0}, {"date": "2022-06-23", "close": 0.125, "volume": 28653.0}, {"date": "2022-06-24", "close": 0.145, "volume": 153607.0}, {"date": "2022-06-28", "close": 0.125, "volume": 285638.0}, {"date": "2022-06-29", "close": 0.135, "volume": 20000.0}, {"date": "2022-06-30", "close": 0.1325, "volume": 123.0}, {"date": "2022-07-01", "close": 0.13, "volume": 9175.0}, {"date": "2022-07-04", "close": 0.15, "volume": 185140.0}, {"date": "2022-07-06", "close": 0.115, "volume": 100573.0}, {"date": "2022-07-07", "close": 0.135, "volume": 35000.0}, {"date": "2022-07-08", "close": 0.155, "volume": 10593.0}, {"date": "2022-07-11", "close": 0.15, "volume": 17783.0}, {"date": "2022-07-13", "close": 0.13, "volume": 228000.0}, {"date": "2022-07-15", "close": 0.135, "volume": 25000.0}, {"date": "2022-07-18", "close": 0.125, "volume": 1527.0}, {"date": "2022-07-21", "close": 0.135, "volume": 50505.0}, {"date": "2022-07-26", "close": 0.125, "volume": 40000.0}, {"date": "2022-07-27", "close": 0.125, "volume": 93778.0}, {"date": "2022-07-28", "close": 0.12, "volume": 107601.0}, {"date": "2022-08-01", "close": 0.115, "volume": 109514.0}, {"date": "2022-08-02", "close": 0.115, "volume": 75000.0}, {"date": "2022-08-04", "close": 0.125, "volume": 450000.0}, {"date": "2022-08-05", "close": 0.13, "volume": 82209.0}, {"date": "2022-08-08", "close": 0.125, "volume": 54490.0}, {"date": "2022-08-09", "close": 0.14, "volume": 149230.0}, {"date": "2022-08-10", "close": 0.14, "volume": 113855.0}, {"date": "2022-08-12", "close": 0.14, "volume": 112023.0}, {"date": "2022-08-15", "close": 0.135, "volume": 5000.0}, {"date": "2022-08-16", "close": 0.125, "volume": 168750.0}, {"date": "2022-08-18", "close": 0.12, "volume": 167616.0}, {"date": "2022-08-22", "close": 0.13, "volume": 331241.0}, {"date": "2022-08-23", "close": 0.115, "volume": 83117.0}, {"date": "2022-08-25", "close": 0.125, "volume": 50000.0}, {"date": "2022-08-26", "close": 0.125, "volume": 100000.0}, {"date": "2022-08-29", "close": 0.125, "volume": 77420.0}, {"date": "2022-08-30", "close": 0.145, "volume": 34550.0}, {"date": "2022-09-01", "close": 0.145, "volume": 37724.0}, {"date": "2022-09-05", "close": 0.145, "volume": 25000.0}, {"date": "2022-09-08", "close": 0.14, "volume": 121985.0}, {"date": "2022-09-09", "close": 0.125, "volume": 100000.0}, {"date": "2022-09-12", "close": 0.13, "volume": 50000.0}, {"date": "2022-09-13", "close": 0.12, "volume": 141536.0}, {"date": "2022-09-14", "close": 0.12, "volume": 93500.0}, {"date": "2022-09-15", "close": 0.12, "volume": 172600.0}, {"date": "2022-09-16", "close": 0.13, "volume": 165384.0}, {"date": "2022-09-19", "close": 0.125, "volume": 25000.0}, {"date": "2022-09-23", "close": 0.125, "volume": 48499.0}, {"date": "2022-09-26", "close": 0.12, "volume": 260101.0}, {"date": "2022-09-27", "close": 0.125, "volume": 5000.0}, {"date": "2022-09-29", "close": 0.125, "volume": 112999.0}, {"date": "2022-09-30", "close": 0.12, "volume": 117442.0}, {"date": "2022-10-03", "close": 0.12, "volume": 105050.0}, {"date": "2022-10-04", "close": 0.125, "volume": 679706.0}, {"date": "2022-10-05", "close": 0.135, "volume": 695255.0}, {"date": "2022-10-06", "close": 0.15, "volume": 210941.0}, {"date": "2022-10-07", "close": 0.145, "volume": 120781.0}, {"date": "2022-10-10", "close": 0.15, "volume": 82684.0}, {"date": "2022-10-11", "close": 0.15, "volume": 144794.0}, {"date": "2022-10-12", "close": 0.15, "volume": 3500.0}, {"date": "2022-10-13", "close": 0.145, "volume": 20942.0}, {"date": "2022-10-14", "close": 0.14, "volume": 21593.0}, {"date": "2022-10-18", "close": 0.135, "volume": 119683.0}, {"date": "2022-10-19", "close": 0.135, "volume": 86431.0}, {"date": "2022-10-20", "close": 0.125, "volume": 101597.0}, {"date": "2022-10-21", "close": 0.12, "volume": 81666.0}, {"date": "2022-10-24", "close": 0.135, "volume": 218718.0}, {"date": "2022-10-25", "close": 0.14, "volume": 87126.0}, {"date": "2022-10-26", "close": 0.125, "volume": 95086.0}, {"date": "2022-10-27", "close": 0.13, "volume": 107635.0}, {"date": "2022-10-28", "close": 0.14, "volume": 35595.0}, {"date": "2022-11-01", "close": 0.14, "volume": 232370.0}, {"date": "2022-11-02", "close": 0.13, "volume": 50315.0}, {"date": "2022-11-03", "close": 0.125, "volume": 27505.0}, {"date": "2022-11-04", "close": 0.125, "volume": 7993.0}, {"date": "2022-11-07", "close": 0.1275, "volume": 60006.0}, {"date": "2022-11-08", "close": 0.13, "volume": 30000.0}, {"date": "2022-11-10", "close": 0.125, "volume": 12725.0}, {"date": "2022-11-11", "close": 0.12, "volume": 18250.0}, {"date": "2022-11-14", "close": 0.12, "volume": 128605.0}, {"date": "2022-11-15", "close": 0.12, "volume": 260516.0}, {"date": "2022-11-16", "close": 0.13, "volume": 24368.0}, {"date": "2022-11-17", "close": 0.13, "volume": 140537.0}, {"date": "2022-11-18", "close": 0.125, "volume": 106239.0}, {"date": "2022-11-21", "close": 0.12, "volume": 186585.0}, {"date": "2022-11-22", "close": 0.125, "volume": 48838.0}, {"date": "2022-11-23", "close": 0.12, "volume": 38916.0}, {"date": "2022-11-24", "close": 0.125, "volume": 225000.0}, {"date": "2022-11-25", "close": 0.125, "volume": 360048.0}, {"date": "2022-11-28", "close": 0.115, "volume": 40140.0}, {"date": "2022-11-29", "close": 0.115, "volume": 28416.0}, {"date": "2022-11-30", "close": 0.12, "volume": 99140.0}, {"date": "2022-12-02", "close": 0.125, "volume": 15000.0}, {"date": "2022-12-05", "close": 0.115, "volume": 135018.0}, {"date": "2022-12-07", "close": 0.115, "volume": 195506.0}, {"date": "2022-12-08", "close": 0.12, "volume": 11774.0}, {"date": "2022-12-09", "close": 0.12, "volume": 126246.0}, {"date": "2022-12-12", "close": 0.12, "volume": 65282.0}, {"date": "2022-12-13", "close": 0.115, "volume": 37500.0}, {"date": "2022-12-14", "close": 0.115, "volume": 33900.0}, {"date": "2022-12-16", "close": 0.115, "volume": 4000.0}, {"date": "2022-12-19", "close": 0.115, "volume": 26100.0}, {"date": "2022-12-23", "close": 0.115, "volume": 5000.0}, {"date": "2022-12-28", "close": 0.115, "volume": 160408.0}, {"date": "2022-12-30", "close": 0.105, "volume": 25300.0}, {"date": "2023-01-04", "close": 0.115, "volume": 40418.0}, {"date": "2023-01-05", "close": 0.105, "volume": 100000.0}, {"date": "2023-01-06", "close": 0.11, "volume": 30000.0}, {"date": "2023-01-09", "close": 0.115, "volume": 156859.0}, {"date": "2023-01-10", "close": 0.115, "volume": 47391.0}, {"date": "2023-01-11", "close": 0.11, "volume": 5000.0}, {"date": "2023-01-13", "close": 0.105, "volume": 292572.0}, {"date": "2023-01-17", "close": 0.11, "volume": 91.0}, {"date": "2023-01-19", "close": 0.11, "volume": 30000.0}, {"date": "2023-01-20", "close": 0.11, "volume": 5550.0}, {"date": "2023-01-23", "close": 0.11, "volume": 10100.0}, {"date": "2023-01-24", "close": 0.115, "volume": 541.0}, {"date": "2023-01-25", "close": 0.115, "volume": 60000.0}, {"date": "2023-01-27", "close": 0.115, "volume": 5.0}, {"date": "2023-01-30", "close": 0.105, "volume": 86086.0}, {"date": "2023-01-31", "close": 0.11, "volume": 5005.0}, {"date": "2023-02-01", "close": 0.11, "volume": 341845.0}, {"date": "2023-02-02", "close": 0.105, "volume": 50000.0}, {"date": "2023-02-06", "close": 0.105, "volume": 83816.0}, {"date": "2023-02-07", "close": 0.105, "volume": 8944.0}, {"date": "2023-02-08", "close": 0.115, "volume": 96418.0}, {"date": "2023-02-14", "close": 0.115, "volume": 8609.0}, {"date": "2023-02-17", "close": 0.12, "volume": 202829.0}, {"date": "2023-02-20", "close": 0.11, "volume": 204390.0}, {"date": "2023-02-21", "close": 0.11, "volume": 10000.0}, {"date": "2023-02-24", "close": 0.11, "volume": 15000.0}, {"date": "2023-02-27", "close": 0.125, "volume": 134390.0}, {"date": "2023-02-28", "close": 0.125, "volume": 58796.0}, {"date": "2023-03-01", "close": 0.125, "volume": 109829.0}, {"date": "2023-03-02", "close": 0.125, "volume": 473262.0}, {"date": "2023-03-03", "close": 0.12, "volume": 65000.0}, {"date": "2023-03-06", "close": 0.12, "volume": 150121.0}, {"date": "2023-03-08", "close": 0.115, "volume": 20550.0}, {"date": "2023-03-09", "close": 0.11, "volume": 37506.0}, {"date": "2023-03-13", "close": 0.105, "volume": 38327.0}, {"date": "2023-03-14", "close": 0.1, "volume": 75000.0}, {"date": "2023-03-15", "close": 0.1, "volume": 100580.0}, {"date": "2023-03-16", "close": 0.1, "volume": 36619.0}, {"date": "2023-03-22", "close": 0.1, "volume": 3280.0}, {"date": "2023-03-23", "close": 0.097, "volume": 10319.0}, {"date": "2023-03-24", "close": 0.09, "volume": 11122.0}, {"date": "2023-03-27", "close": 0.09, "volume": 3327.0}, {"date": "2023-03-28", "close": 0.1, "volume": 68072.0}, {"date": "2023-04-04", "close": 0.099, "volume": 225000.0}, {"date": "2023-04-05", "close": 0.1, "volume": 15000.0}, {"date": "2023-04-06", "close": 0.1, "volume": 6545.0}, {"date": "2023-04-11", "close": 0.1, "volume": 160000.0}, {"date": "2023-04-12", "close": 0.11, "volume": 200000.0}, {"date": "2023-04-13", "close": 0.097, "volume": 37197.0}, {"date": "2023-04-14", "close": 0.096, "volume": 28028.0}, {"date": "2023-04-18", "close": 0.1, "volume": 413149.0}, {"date": "2023-04-19", "close": 0.1, "volume": 70000.0}, {"date": "2023-04-21", "close": 0.105, "volume": 80000.0}, {"date": "2023-04-24", "close": 0.105, "volume": 19439.0}, {"date": "2023-04-26", "close": 0.1, "volume": 29500.0}, {"date": "2023-04-28", "close": 0.1, "volume": 10000.0}, {"date": "2023-05-01", "close": 0.105, "volume": 30000.0}, {"date": "2023-05-02", "close": 0.1, "volume": 79249.0}, {"date": "2023-05-04", "close": 0.091, "volume": 65352.0}, {"date": "2023-05-08", "close": 0.096, "volume": 238505.0}, {"date": "2023-05-09", "close": 0.095, "volume": 99584.0}, {"date": "2023-05-10", "close": 0.09, "volume": 55555.0}, {"date": "2023-05-12", "close": 0.105, "volume": 202338.0}, {"date": "2023-05-15", "close": 0.105, "volume": 297164.0}, {"date": "2023-05-16", "close": 0.11, "volume": 180965.0}, {"date": "2023-05-17", "close": 0.11, "volume": 175208.0}, {"date": "2023-05-18", "close": 0.11, "volume": 392649.0}, {"date": "2023-05-19", "close": 0.12, "volume": 70000.0}, {"date": "2023-05-22", "close": 0.11, "volume": 18451.0}, {"date": "2023-05-24", "close": 0.115, "volume": 184866.0}, {"date": "2023-05-26", "close": 0.11, "volume": 50000.0}, {"date": "2023-05-30", "close": 0.115, "volume": 16133.0}, {"date": "2023-05-31", "close": 0.11, "volume": 166948.0}, {"date": "2023-06-01", "close": 0.11, "volume": 14599.0}, {"date": "2023-06-02", "close": 0.12, "volume": 155000.0}, {"date": "2023-06-05", "close": 0.105, "volume": 100000.0}, {"date": "2023-06-06", "close": 0.105, "volume": 69935.0}, {"date": "2023-06-07", "close": 0.12, "volume": 55000.0}, {"date": "2023-06-09", "close": 0.11, "volume": 7152.0}, {"date": "2023-06-13", "close": 0.115, "volume": 5217.0}, {"date": "2023-06-14", "close": 0.11, "volume": 64999.0}, {"date": "2023-06-15", "close": 0.11, "volume": 30000.0}, {"date": "2023-06-16", "close": 0.11, "volume": 197849.0}, {"date": "2023-06-19", "close": 0.11, "volume": 91618.0}, {"date": "2023-06-20", "close": 0.11, "volume": 30000.0}, {"date": "2023-06-21", "close": 0.11, "volume": 20003.0}, {"date": "2023-06-23", "close": 0.1, "volume": 75360.0}, {"date": "2023-06-26", "close": 0.1, "volume": 5000.0}, {"date": "2023-06-27", "close": 0.105, "volume": 396279.0}, {"date": "2023-06-28", "close": 0.1, "volume": 27137.0}, {"date": "2023-06-29", "close": 0.105, "volume": 23786.0}, {"date": "2023-06-30", "close": 0.11, "volume": 50000.0}, {"date": "2023-07-03", "close": 0.12, "volume": 24538.0}, {"date": "2023-07-05", "close": 0.12, "volume": 10747.0}, {"date": "2023-07-07", "close": 0.12, "volume": 120168.0}, {"date": "2023-07-12", "close": 0.11, "volume": 115502.0}, {"date": "2023-07-13", "close": 0.105, "volume": 100905.0}, {"date": "2023-07-14", "close": 0.105, "volume": 77996.0}, {"date": "2023-07-17", "close": 0.115, "volume": 100000.0}, {"date": "2023-07-19", "close": 0.12, "volume": 31000.0}, {"date": "2023-07-20", "close": 0.12, "volume": 90000.0}, {"date": "2023-07-24", "close": 0.11, "volume": 4356.0}, {"date": "2023-07-25", "close": 0.11, "volume": 9099.0}, {"date": "2023-07-26", "close": 0.105, "volume": 237435.0}, {"date": "2023-07-27", "close": 0.1, "volume": 91739.0}, {"date": "2023-07-28", "close": 0.105, "volume": 45948.0}, {"date": "2023-07-31", "close": 0.105, "volume": 137641.0}, {"date": "2023-08-01", "close": 0.1, "volume": 23426.0}, {"date": "2023-08-02", "close": 0.1, "volume": 6653.0}, {"date": "2023-08-03", "close": 0.1, "volume": 78162.0}, {"date": "2023-08-07", "close": 0.11, "volume": 50000.0}, {"date": "2023-08-08", "close": 0.11, "volume": 91880.0}, {"date": "2023-08-09", "close": 0.105, "volume": 48792.0}, {"date": "2023-08-15", "close": 0.105, "volume": 83333.0}, {"date": "2023-08-17", "close": 0.1, "volume": 224220.0}, {"date": "2023-08-21", "close": 0.11, "volume": 2000.0}, {"date": "2023-08-22", "close": 0.1, "volume": 12500.0}, {"date": "2023-08-24", "close": 0.098, "volume": 119847.0}, {"date": "2023-08-29", "close": 0.1, "volume": 26714.0}, {"date": "2023-08-30", "close": 0.095, "volume": 189874.0}, {"date": "2023-08-31", "close": 0.094, "volume": 24651.0}, {"date": "2023-09-01", "close": 0.1, "volume": 234406.0}, {"date": "2023-09-04", "close": 0.115, "volume": 184170.0}, {"date": "2023-09-06", "close": 0.11, "volume": 395142.0}, {"date": "2023-09-07", "close": 0.099, "volume": 355615.0}, {"date": "2023-09-08", "close": 0.1, "volume": 175706.0}, {"date": "2023-09-12", "close": 0.092, "volume": 149580.0}, {"date": "2023-09-13", "close": 0.094, "volume": 59814.0}, {"date": "2023-09-14", "close": 0.09, "volume": 336760.0}, {"date": "2023-09-15", "close": 0.092, "volume": 84046.0}, {"date": "2023-09-18", "close": 0.093, "volume": 142421.0}, {"date": "2023-09-19", "close": 0.096, "volume": 16526.0}, {"date": "2023-09-20", "close": 0.092, "volume": 50736.0}, {"date": "2023-09-21", "close": 0.095, "volume": 13253.0}, {"date": "2023-09-25", "close": 0.09, "volume": 4397.0}, {"date": "2023-09-26", "close": 0.09, "volume": 174501.0}, {"date": "2023-09-27", "close": 0.094, "volume": 5000.0}, {"date": "2023-09-28", "close": 0.09, "volume": 65000.0}, {"date": "2023-09-29", "close": 0.094, "volume": 23009.0}, {"date": "2023-10-02", "close": 0.1, "volume": 378242.0}, {"date": "2023-10-03", "close": 0.095, "volume": 76576.0}, {"date": "2023-10-04", "close": 0.093, "volume": 43653.0}, {"date": "2023-10-05", "close": 0.098, "volume": 40892.0}, {"date": "2023-10-10", "close": 0.095, "volume": 45411.0}, {"date": "2023-10-11", "close": 0.093, "volume": 32266.0}, {"date": "2023-10-12", "close": 0.09, "volume": 120000.0}, {"date": "2023-10-13", "close": 0.092, "volume": 65233.0}, {"date": "2023-10-18", "close": 0.093, "volume": 5851.0}, {"date": "2023-10-19", "close": 0.098, "volume": 125832.0}, {"date": "2023-10-20", "close": 0.099, "volume": 60000.0}, {"date": "2023-10-23", "close": 0.099, "volume": 150300.0}, {"date": "2023-10-24", "close": 0.099, "volume": 7500.0}, {"date": "2023-10-25", "close": 0.097, "volume": 30500.0}, {"date": "2023-10-26", "close": 0.105, "volume": 167601.0}, {"date": "2023-10-27", "close": 0.105, "volume": 403612.0}, {"date": "2023-10-30", "close": 0.37, "volume": 25458548.0}, {"date": "2023-10-31", "close": 0.33, "volume": 15209115.0}, {"date": "2023-11-01", "close": 0.48, "volume": 16944819.0}, {"date": "2023-11-02", "close": 0.425, "volume": 9364207.0}, {"date": "2023-11-03", "close": 0.495, "volume": 8844612.0}, {"date": "2023-11-06", "close": 0.695, "volume": 12388580.0}, {"date": "2023-11-07", "close": 0.785, "volume": 7661717.0}, {"date": "2023-11-08", "close": 1.1, "volume": 8362477.0}, {"date": "2023-11-09", "close": 0.865, "volume": 9349127.0}, {"date": "2023-11-10", "close": 0.89, "volume": 3106023.0}, {"date": "2023-11-13", "close": 1.08, "volume": 4575170.0}, {"date": "2023-11-14", "close": 1.0, "volume": 1556099.0}, {"date": "2023-11-15", "close": 0.925, "volume": 2251353.0}, {"date": "2023-11-16", "close": 0.83, "volume": 2014466.0}, {"date": "2023-11-17", "close": 0.74, "volume": 2798840.0}, {"date": "2023-11-20", "close": 0.92, "volume": 3001014.0}, {"date": "2023-11-21", "close": 0.885, "volume": 845220.0}, {"date": "2023-11-22", "close": 1.01, "volume": 1652214.0}, {"date": "2023-11-27", "close": 0.865, "volume": 2412357.0}, {"date": "2023-11-28", "close": 0.84, "volume": 968201.0}, {"date": "2023-11-29", "close": 0.9, "volume": 1153596.0}, {"date": "2023-11-30", "close": 0.825, "volume": 1229174.0}, {"date": "2023-12-01", "close": 0.78, "volume": 1791566.0}, {"date": "2023-12-04", "close": 0.765, "volume": 1445534.0}, {"date": "2023-12-05", "close": 0.7, "volume": 2236327.0}, {"date": "2023-12-06", "close": 0.685, "volume": 1306932.0}, {"date": "2023-12-07", "close": 0.68, "volume": 1820496.0}, {"date": "2023-12-08", "close": 0.77, "volume": 1777841.0}, {"date": "2023-12-11", "close": 0.73, "volume": 1171893.0}, {"date": "2023-12-12", "close": 0.445, "volume": 10287933.0}, {"date": "2023-12-13", "close": 0.38, "volume": 7029324.0}, {"date": "2023-12-14", "close": 0.39, "volume": 5008427.0}, {"date": "2023-12-15", "close": 0.395, "volume": 2390403.0}, {"date": "2023-12-18", "close": 0.37, "volume": 958410.0}, {"date": "2023-12-19", "close": 0.4, "volume": 1683716.0}, {"date": "2023-12-20", "close": 0.42, "volume": 1307397.0}, {"date": "2023-12-21", "close": 0.39, "volume": 1157145.0}, {"date": "2023-12-22", "close": 0.395, "volume": 696552.0}, {"date": "2023-12-27", "close": 0.405, "volume": 216090.0}, {"date": "2023-12-28", "close": 0.385, "volume": 498682.0}, {"date": "2023-12-29", "close": 0.385, "volume": 218891.0}, {"date": "2024-01-02", "close": 0.375, "volume": 332988.0}, {"date": "2024-01-03", "close": 0.37, "volume": 234531.0}, {"date": "2024-01-04", "close": 0.365, "volume": 418008.0}, {"date": "2024-01-05", "close": 0.355, "volume": 153084.0}, {"date": "2024-01-08", "close": 0.35, "volume": 241467.0}, {"date": "2024-01-09", "close": 0.35, "volume": 177571.0}, {"date": "2024-01-10", "close": 0.325, "volume": 453648.0}, {"date": "2024-01-11", "close": 0.34, "volume": 372977.0}, {"date": "2024-01-12", "close": 0.34, "volume": 336109.0}, {"date": "2024-01-15", "close": 0.315, "volume": 320116.0}, {"date": "2024-01-16", "close": 0.28, "volume": 661806.0}, {"date": "2024-01-17", "close": 0.28, "volume": 618402.0}, {"date": "2024-01-18", "close": 0.25, "volume": 758898.0}, {"date": "2024-01-19", "close": 0.275, "volume": 504546.0}, {"date": "2024-01-22", "close": 0.255, "volume": 391132.0}, {"date": "2024-01-23", "close": 0.25, "volume": 314389.0}, {"date": "2024-01-24", "close": 0.25, "volume": 204997.0}, {"date": "2024-01-25", "close": 0.25, "volume": 186926.0}, {"date": "2024-01-29", "close": 0.235, "volume": 216394.0}, {"date": "2024-01-30", "close": 0.24, "volume": 107450.0}, {"date": "2024-01-31", "close": 0.25, "volume": 530745.0}, {"date": "2024-02-01", "close": 0.235, "volume": 248242.0}, {"date": "2024-02-02", "close": 0.245, "volume": 276101.0}, {"date": "2024-02-05", "close": 0.22, "volume": 119780.0}, {"date": "2024-02-06", "close": 0.22, "volume": 277288.0}, {"date": "2024-02-07", "close": 0.22, "volume": 394667.0}, {"date": "2024-02-08", "close": 0.23, "volume": 156616.0}, {"date": "2024-02-09", "close": 0.225, "volume": 220796.0}, {"date": "2024-02-12", "close": 0.225, "volume": 177792.0}, {"date": "2024-02-13", "close": 0.23, "volume": 76293.0}, {"date": "2024-02-14", "close": 0.225, "volume": 208504.0}, {"date": "2024-02-15", "close": 0.235, "volume": 108594.0}, {"date": "2024-02-16", "close": 0.255, "volume": 722608.0}, {"date": "2024-02-19", "close": 0.275, "volume": 580493.0}, {"date": "2024-02-20", "close": 0.26, "volume": 277104.0}, {"date": "2024-02-21", "close": 0.325, "volume": 819119.0}, {"date": "2024-02-22", "close": 0.29, "volume": 420554.0}, {"date": "2024-02-23", "close": 0.275, "volume": 224872.0}, {"date": "2024-02-26", "close": 0.29, "volume": 274937.0}, {"date": "2024-02-27", "close": 0.3, "volume": 2423889.0}, {"date": "2024-02-28", "close": 0.28, "volume": 531507.0}, {"date": "2024-02-29", "close": 0.27, "volume": 407944.0}, {"date": "2024-03-01", "close": 0.255, "volume": 697686.0}, {"date": "2024-03-04", "close": 0.26, "volume": 217719.0}, {"date": "2024-03-05", "close": 0.25, "volume": 276802.0}, {"date": "2024-03-06", "close": 0.23, "volume": 245453.0}, {"date": "2024-03-07", "close": 0.23, "volume": 555483.0}, {"date": "2024-03-08", "close": 0.205, "volume": 399067.0}, {"date": "2024-03-11", "close": 0.205, "volume": 96859.0}, {"date": "2024-03-12", "close": 0.2, "volume": 252817.0}, {"date": "2024-03-13", "close": 0.19, "volume": 474076.0}, {"date": "2024-03-14", "close": 0.19, "volume": 212146.0}, {"date": "2024-03-15", "close": 0.19, "volume": 518397.0}, {"date": "2024-03-18", "close": 0.22, "volume": 304115.0}, {"date": "2024-03-19", "close": 0.22, "volume": 127040.0}, {"date": "2024-03-20", "close": 0.23, "volume": 894331.0}, {"date": "2024-03-21", "close": 0.225, "volume": 349597.0}, {"date": "2024-03-22", "close": 0.225, "volume": 109512.0}, {"date": "2024-03-25", "close": 0.215, "volume": 78854.0}, {"date": "2024-03-26", "close": 0.21, "volume": 194200.0}, {"date": "2024-03-27", "close": 0.23, "volume": 171750.0}, {"date": "2024-03-28", "close": 0.235, "volume": 67283.0}, {"date": "2024-04-02", "close": 0.24, "volume": 111994.0}, {"date": "2024-04-03", "close": 0.22, "volume": 198404.0}, {"date": "2024-04-04", "close": 0.235, "volume": 90121.0}, {"date": "2024-04-05", "close": 0.215, "volume": 6845.0}, {"date": "2024-04-08", "close": 0.2275, "volume": 88002.0}, {"date": "2024-04-09", "close": 0.235, "volume": 53086.0}, {"date": "2024-04-10", "close": 0.23, "volume": 41263.0}, {"date": "2024-04-11", "close": 0.225, "volume": 85209.0}, {"date": "2024-04-12", "close": 0.215, "volume": 45923.0}, {"date": "2024-04-15", "close": 0.215, "volume": 180141.0}, {"date": "2024-04-16", "close": 0.2, "volume": 70512.0}, {"date": "2024-04-17", "close": 0.2, "volume": 31118.0}, {"date": "2024-04-18", "close": 0.21, "volume": 104196.0}, {"date": "2024-04-19", "close": 0.195, "volume": 87685.0}, {"date": "2024-04-22", "close": 0.2, "volume": 93870.0}, {"date": "2024-04-23", "close": 0.21, "volume": 20700.0}, {"date": "2024-04-24", "close": 0.2, "volume": 129084.0}, {"date": "2024-04-26", "close": 0.21, "volume": 119526.0}, {"date": "2024-04-29", "close": 0.205, "volume": 183507.0}, {"date": "2024-04-30", "close": 0.205, "volume": 210456.0}, {"date": "2024-05-01", "close": 0.215, "volume": 230579.0}, {"date": "2024-05-02", "close": 0.25, "volume": 622349.0}, {"date": "2024-05-03", "close": 0.255, "volume": 495044.0}, {"date": "2024-05-06", "close": 0.295, "volume": 993928.0}, {"date": "2024-05-07", "close": 0.29, "volume": 395316.0}, {"date": "2024-05-08", "close": 0.295, "volume": 115512.0}, {"date": "2024-05-09", "close": 0.27, "volume": 252408.0}, {"date": "2024-05-10", "close": 0.29, "volume": 152889.0}, {"date": "2024-05-13", "close": 0.28, "volume": 324776.0}, {"date": "2024-05-14", "close": 0.275, "volume": 125524.0}, {"date": "2024-05-15", "close": 0.275, "volume": 248955.0}, {"date": "2024-05-16", "close": 0.26, "volume": 251150.0}, {"date": "2024-05-17", "close": 0.27, "volume": 56539.0}, {"date": "2024-05-20", "close": 0.26, "volume": 354084.0}, {"date": "2024-05-21", "close": 0.27, "volume": 197226.0}, {"date": "2024-05-22", "close": 0.29, "volume": 695322.0}, {"date": "2024-05-23", "close": 0.28, "volume": 137424.0}, {"date": "2024-05-24", "close": 0.265, "volume": 81966.0}, {"date": "2024-05-27", "close": 0.26, "volume": 307164.0}, {"date": "2024-05-28", "close": 0.255, "volume": 79112.0}, {"date": "2024-05-29", "close": 0.26, "volume": 175137.0}, {"date": "2024-05-30", "close": 0.27, "volume": 109622.0}, {"date": "2024-05-31", "close": 0.27, "volume": 69670.0}, {"date": "2024-06-03", "close": 0.245, "volume": 106459.0}, {"date": "2024-06-04", "close": 0.24, "volume": 240645.0}, {"date": "2024-06-05", "close": 0.23, "volume": 58407.0}, {"date": "2024-06-06", "close": 0.24, "volume": 241894.0}, {"date": "2024-06-07", "close": 0.23, "volume": 113012.0}, {"date": "2024-06-11", "close": 0.225, "volume": 246441.0}, {"date": "2024-06-12", "close": 0.225, "volume": 8458.0}, {"date": "2024-06-13", "close": 0.21, "volume": 126173.0}, {"date": "2024-06-14", "close": 0.1975, "volume": 194178.0}, {"date": "2024-06-17", "close": 0.215, "volume": 355711.0}, {"date": "2024-06-18", "close": 0.21, "volume": 39470.0}, {"date": "2024-06-19", "close": 0.215, "volume": 370311.0}, {"date": "2024-06-20", "close": 0.21, "volume": 94720.0}, {"date": "2024-06-21", "close": 0.205, "volume": 178481.0}, {"date": "2024-06-24", "close": 0.2, "volume": 239993.0}, {"date": "2024-06-25", "close": 0.2, "volume": 278909.0}, {"date": "2024-06-26", "close": 0.195, "volume": 245931.0}, {"date": "2024-06-27", "close": 0.185, "volume": 386468.0}, {"date": "2024-06-28", "close": 0.18, "volume": 630676.0}, {"date": "2024-07-01", "close": 0.185, "volume": 58896.0}, {"date": "2024-07-02", "close": 0.225, "volume": 203346.0}, {"date": "2024-07-03", "close": 0.225, "volume": 84333.0}, {"date": "2024-07-04", "close": 0.2, "volume": 311596.0}, {"date": "2024-07-05", "close": 0.19, "volume": 149402.0}, {"date": "2024-07-08", "close": 0.1975, "volume": 237986.0}, {"date": "2024-07-09", "close": 0.18, "volume": 266612.0}, {"date": "2024-07-10", "close": 0.18, "volume": 136222.0}, {"date": "2024-07-11", "close": 0.18, "volume": 77301.0}, {"date": "2024-07-12", "close": 0.195, "volume": 120410.0}, {"date": "2024-07-15", "close": 0.2, "volume": 69239.0}, {"date": "2024-07-16", "close": 0.2, "volume": 26127.0}, {"date": "2024-07-17", "close": 0.195, "volume": 84735.0}, {"date": "2024-07-18", "close": 0.18, "volume": 340476.0}, {"date": "2024-07-19", "close": 0.18, "volume": 43128.0}, {"date": "2024-07-22", "close": 0.18, "volume": 208633.0}, {"date": "2024-07-23", "close": 0.18, "volume": 175560.0}, {"date": "2024-07-24", "close": 0.17, "volume": 112702.0}, {"date": "2024-07-25", "close": 0.165, "volume": 103390.0}, {"date": "2024-07-26", "close": 0.16, "volume": 118312.0}, {"date": "2024-07-29", "close": 0.17, "volume": 39351.0}, {"date": "2024-07-30", "close": 0.16, "volume": 174635.0}, {"date": "2024-07-31", "close": 0.16, "volume": 11262.0}, {"date": "2024-08-01", "close": 0.14, "volume": 295406.0}, {"date": "2024-08-02", "close": 0.145, "volume": 41830.0}, {"date": "2024-08-05", "close": 0.135, "volume": 208077.0}, {"date": "2024-08-06", "close": 0.13, "volume": 34497.0}, {"date": "2024-08-07", "close": 0.14, "volume": 65780.0}, {"date": "2024-08-09", "close": 0.12, "volume": 436556.0}, {"date": "2024-08-12", "close": 0.12, "volume": 103994.0}, {"date": "2024-08-13", "close": 0.125, "volume": 5000.0}, {"date": "2024-08-15", "close": 0.14, "volume": 136772.0}, {"date": "2024-08-16", "close": 0.155, "volume": 86393.0}, {"date": "2024-08-19", "close": 0.155, "volume": 63747.0}, {"date": "2024-08-20", "close": 0.145, "volume": 59095.0}, {"date": "2024-08-21", "close": 0.15, "volume": 20.0}, {"date": "2024-08-22", "close": 0.175, "volume": 82383.0}, {"date": "2024-08-23", "close": 0.15, "volume": 36410.0}, {"date": "2024-08-26", "close": 0.15, "volume": 17417.0}, {"date": "2024-08-27", "close": 0.15, "volume": 35056.0}, {"date": "2024-08-28", "close": 0.15, "volume": 23345.0}, {"date": "2024-08-29", "close": 0.14, "volume": 129118.0}, {"date": "2024-08-30", "close": 0.135, "volume": 126505.0}, {"date": "2024-09-02", "close": 0.135, "volume": 299851.0}, {"date": "2024-09-03", "close": 0.135, "volume": 50106.0}, {"date": "2024-09-04", "close": 0.135, "volume": 79777.0}, {"date": "2024-09-05", "close": 0.12, "volume": 89633.0}, {"date": "2024-09-06", "close": 0.12, "volume": 196962.0}, {"date": "2024-09-09", "close": 0.11, "volume": 102399.0}, {"date": "2024-09-10", "close": 0.115, "volume": 142609.0}, {"date": "2024-09-11", "close": 0.12, "volume": 132984.0}, {"date": "2024-09-12", "close": 0.13, "volume": 191850.0}, {"date": "2024-09-13", "close": 0.135, "volume": 20000.0}, {"date": "2024-09-16", "close": 0.13, "volume": 40.0}, {"date": "2024-09-17", "close": 0.135, "volume": 14038.0}, {"date": "2024-09-18", "close": 0.13, "volume": 53383.0}, {"date": "2024-09-19", "close": 0.1325, "volume": 14763.0}, {"date": "2024-09-20", "close": 0.135, "volume": 17002.0}, {"date": "2024-09-23", "close": 0.13, "volume": 19631.0}, {"date": "2024-09-24", "close": 0.125, "volume": 2860.0}, {"date": "2024-09-25", "close": 0.135, "volume": 7100.0}, {"date": "2024-09-26", "close": 0.135, "volume": 22166.0}, {"date": "2024-09-27", "close": 0.13, "volume": 149505.0}, {"date": "2024-09-30", "close": 0.14, "volume": 73012.0}, {"date": "2024-10-01", "close": 0.14, "volume": 18089.0}, {"date": "2024-10-02", "close": 0.135, "volume": 114789.0}, {"date": "2024-10-03", "close": 0.135, "volume": 171364.0}, {"date": "2024-10-04", "close": 0.135, "volume": 164563.0}, {"date": "2024-10-07", "close": 0.155, "volume": 175803.0}, {"date": "2024-10-08", "close": 0.15, "volume": 142489.0}, {"date": "2024-10-09", "close": 0.15, "volume": 328124.0}, {"date": "2024-10-10", "close": 0.17, "volume": 219279.0}, {"date": "2024-10-11", "close": 0.16, "volume": 70194.0}, {"date": "2024-10-14", "close": 0.1625, "volume": 113.0}, {"date": "2024-10-15", "close": 0.15, "volume": 26500.0}, {"date": "2024-10-16", "close": 0.18, "volume": 336997.0}, {"date": "2024-10-17", "close": 0.155, "volume": 339929.0}, {"date": "2024-10-18", "close": 0.175, "volume": 123229.0}, {"date": "2024-10-21", "close": 0.19, "volume": 175791.0}, {"date": "2024-10-22", "close": 0.19, "volume": 196837.0}, {"date": "2024-10-23", "close": 0.165, "volume": 290865.0}, {"date": "2024-10-24", "close": 0.18, "volume": 205043.0}, {"date": "2024-10-25", "close": 0.19, "volume": 133686.0}, {"date": "2024-10-28", "close": 0.18, "volume": 126315.0}, {"date": "2024-10-29", "close": 0.16, "volume": 16949.0}, {"date": "2024-10-30", "close": 0.165, "volume": 96272.0}, {"date": "2024-11-01", "close": 0.16, "volume": 51473.0}, {"date": "2024-11-04", "close": 0.16, "volume": 120732.0}, {"date": "2024-11-06", "close": 0.16, "volume": 8196.0}, {"date": "2024-11-07", "close": 0.155, "volume": 125270.0}, {"date": "2024-11-08", "close": 0.175, "volume": 180543.0}, {"date": "2024-11-11", "close": 0.16, "volume": 89809.0}, {"date": "2024-11-12", "close": 0.16, "volume": 89735.0}, {"date": "2024-11-13", "close": 0.155, "volume": 37162.0}, {"date": "2024-11-14", "close": 0.135, "volume": 213423.0}, {"date": "2024-11-15", "close": 0.165, "volume": 135415.0}, {"date": "2024-11-18", "close": 0.16, "volume": 7750.0}, {"date": "2024-11-19", "close": 0.16, "volume": 78900.0}, {"date": "2024-11-20", "close": 0.145, "volume": 12334.0}, {"date": "2024-11-21", "close": 0.14, "volume": 51113.0}, {"date": "2024-11-22", "close": 0.15, "volume": 87308.0}, {"date": "2024-11-25", "close": 0.14, "volume": 50351.0}, {"date": "2024-11-26", "close": 0.135, "volume": 54333.0}, {"date": "2024-11-27", "close": 0.135, "volume": 30.0}, {"date": "2024-11-28", "close": 0.135, "volume": 159323.0}, {"date": "2024-11-29", "close": 0.14, "volume": 4322.0}, {"date": "2024-12-02", "close": 0.145, "volume": 50368.0}, {"date": "2024-12-03", "close": 0.145, "volume": 39870.0}, {"date": "2024-12-04", "close": 0.14, "volume": 6786.0}, {"date": "2024-12-05", "close": 0.135, "volume": 47067.0}, {"date": "2024-12-06", "close": 0.14, "volume": 12849.0}, {"date": "2024-12-09", "close": 0.13, "volume": 44560.0}, {"date": "2024-12-10", "close": 0.13, "volume": 17065.0}, {"date": "2024-12-11", "close": 0.135, "volume": 583.0}, {"date": "2024-12-12", "close": 0.13, "volume": 19334.0}, {"date": "2024-12-13", "close": 0.14, "volume": 94240.0}, {"date": "2024-12-17", "close": 0.135, "volume": 103342.0}, {"date": "2024-12-18", "close": 0.14, "volume": 93506.0}, {"date": "2024-12-19", "close": 0.145, "volume": 208751.0}, {"date": "2024-12-20", "close": 0.135, "volume": 118138.0}, {"date": "2024-12-23", "close": 0.145, "volume": 3700.0}, {"date": "2024-12-24", "close": 0.135, "volume": 49595.0}, {"date": "2024-12-27", "close": 0.135, "volume": 1000.0}, {"date": "2024-12-31", "close": 0.15, "volume": 3320.0}, {"date": "2025-01-02", "close": 0.145, "volume": 3453.0}, {"date": "2025-01-03", "close": 0.13, "volume": 436816.0}, {"date": "2025-01-06", "close": 0.145, "volume": 109622.0}, {"date": "2025-01-07", "close": 0.14, "volume": 20725.0}, {"date": "2025-01-09", "close": 0.145, "volume": 283.0}, {"date": "2025-01-10", "close": 0.16, "volume": 54392.0}, {"date": "2025-01-13", "close": 0.14, "volume": 30014.0}, {"date": "2025-01-14", "close": 0.13, "volume": 41748.0}, {"date": "2025-01-15", "close": 0.135, "volume": 34984.0}, {"date": "2025-01-16", "close": 0.135, "volume": 4612.0}, {"date": "2025-01-17", "close": 0.13, "volume": 87500.0}, {"date": "2025-01-20", "close": 0.135, "volume": 30838.0}, {"date": "2025-01-21", "close": 0.13, "volume": 11542.0}, {"date": "2025-01-22", "close": 0.13, "volume": 26232.0}, {"date": "2025-01-23", "close": 0.12, "volume": 106645.0}, {"date": "2025-01-24", "close": 0.125, "volume": 25466.0}, {"date": "2025-01-28", "close": 0.125, "volume": 20024.0}, {"date": "2025-01-29", "close": 0.125, "volume": 4800.0}, {"date": "2025-01-30", "close": 0.105, "volume": 218469.0}, {"date": "2025-01-31", "close": 0.125, "volume": 169942.0}, {"date": "2025-02-03", "close": 0.125, "volume": 11760.0}, {"date": "2025-02-04", "close": 0.12, "volume": 43637.0}, {"date": "2025-02-05", "close": 0.115, "volume": 26083.0}, {"date": "2025-02-06", "close": 0.115, "volume": 31913.0}, {"date": "2025-02-07", "close": 0.115, "volume": 3990.0}, {"date": "2025-02-10", "close": 0.125, "volume": 206650.0}, {"date": "2025-02-11", "close": 0.135, "volume": 1264.0}, {"date": "2025-02-13", "close": 0.135, "volume": 37.0}, {"date": "2025-02-17", "close": 0.125, "volume": 89562.0}, {"date": "2025-02-19", "close": 0.12, "volume": 15000.0}, {"date": "2025-02-20", "close": 0.115, "volume": 116270.0}, {"date": "2025-02-21", "close": 0.115, "volume": 20644.0}, {"date": "2025-02-24", "close": 0.12, "volume": 20000.0}, {"date": "2025-02-25", "close": 0.115, "volume": 20000.0}, {"date": "2025-02-26", "close": 0.12, "volume": 154863.0}, {"date": "2025-02-27", "close": 0.11, "volume": 284991.0}, {"date": "2025-02-28", "close": 0.105, "volume": 191867.0}, {"date": "2025-03-06", "close": 0.135, "volume": 657774.0}, {"date": "2025-03-07", "close": 0.14, "volume": 135223.0}, {"date": "2025-03-10", "close": 0.14, "volume": 35595.0}, {"date": "2025-03-11", "close": 0.14, "volume": 96247.0}, {"date": "2025-03-12", "close": 0.14, "volume": 40738.0}, {"date": "2025-03-13", "close": 0.13, "volume": 2648.0}, {"date": "2025-03-14", "close": 0.13, "volume": 31934.0}, {"date": "2025-03-17", "close": 0.11, "volume": 19176.0}, {"date": "2025-03-18", "close": 0.13, "volume": 34.0}, {"date": "2025-03-19", "close": 0.12, "volume": 4394.0}, {"date": "2025-03-20", "close": 0.125, "volume": 7818.0}, {"date": "2025-03-21", "close": 0.12, "volume": 32687.0}, {"date": "2025-03-24", "close": 0.12, "volume": 13698.0}, {"date": "2025-03-25", "close": 0.11, "volume": 31784.0}, {"date": "2025-03-26", "close": 0.12, "volume": 29614.0}, {"date": "2025-03-27", "close": 0.125, "volume": 28601.0}, {"date": "2025-03-28", "close": 0.115, "volume": 4195.0}, {"date": "2025-03-31", "close": 0.12, "volume": 10000.0}, {"date": "2025-04-01", "close": 0.125, "volume": 240.0}, {"date": "2025-04-02", "close": 0.115, "volume": 4000.0}, {"date": "2025-04-03", "close": 0.105, "volume": 114741.0}, {"date": "2025-04-04", "close": 0.1, "volume": 52900.0}, {"date": "2025-04-07", "close": 0.1, "volume": 100000.0}, {"date": "2025-04-08", "close": 0.094, "volume": 194372.0}, {"date": "2025-04-09", "close": 0.097, "volume": 17504.0}, {"date": "2025-04-10", "close": 0.098, "volume": 12572.0}, {"date": "2025-04-11", "close": 0.098, "volume": 762598.0}, {"date": "2025-04-14", "close": 0.098, "volume": 237799.0}, {"date": "2025-04-15", "close": 0.098, "volume": 55000.0}, {"date": "2025-04-16", "close": 0.12, "volume": 422597.0}, {"date": "2025-04-17", "close": 0.125, "volume": 244166.0}, {"date": "2025-04-23", "close": 0.125, "volume": 592295.0}, {"date": "2025-04-24", "close": 0.125, "volume": 50087.0}, {"date": "2025-04-28", "close": 0.13, "volume": 3.0}, {"date": "2025-04-29", "close": 0.12, "volume": 64982.0}, {"date": "2025-04-30", "close": 0.125, "volume": 103963.0}, {"date": "2025-05-01", "close": 0.12, "volume": 50881.0}, {"date": "2025-05-02", "close": 0.1225, "volume": 83947.0}, {"date": "2025-05-05", "close": 0.125, "volume": 24711.0}, {"date": "2025-05-06", "close": 0.12, "volume": 16585.0}, {"date": "2025-05-07", "close": 0.12, "volume": 84526.0}, {"date": "2025-05-08", "close": 0.135, "volume": 89344.0}, {"date": "2025-05-09", "close": 0.12, "volume": 94657.0}, {"date": "2025-05-12", "close": 0.135, "volume": 32831.0}, {"date": "2025-05-13", "close": 0.12, "volume": 56153.0}, {"date": "2025-05-14", "close": 0.13, "volume": 94249.0}, {"date": "2025-05-15", "close": 0.13, "volume": 132757.0}, {"date": "2025-05-16", "close": 0.12, "volume": 100809.0}, {"date": "2025-05-20", "close": 0.125, "volume": 47506.0}, {"date": "2025-05-21", "close": 0.12, "volume": 61918.0}, {"date": "2025-05-22", "close": 0.11, "volume": 87760.0}, {"date": "2025-05-23", "close": 0.11, "volume": 100875.0}, {"date": "2025-05-26", "close": 0.11, "volume": 46867.0}, {"date": "2025-05-27", "close": 0.115, "volume": 68483.0}, {"date": "2025-05-28", "close": 0.11, "volume": 102567.0}, {"date": "2025-05-29", "close": 0.11, "volume": 32460.0}, {"date": "2025-05-30", "close": 0.105, "volume": 1410.0}, {"date": "2025-06-02", "close": 0.105, "volume": 45516.0}, {"date": "2025-06-03", "close": 0.105, "volume": 6410.0}, {"date": "2025-06-04", "close": 0.12, "volume": 111659.0}, {"date": "2025-06-05", "close": 0.12, "volume": 180874.0}, {"date": "2025-06-06", "close": 0.125, "volume": 269269.0}, {"date": "2025-06-10", "close": 0.135, "volume": 366408.0}, {"date": "2025-06-11", "close": 0.13, "volume": 110229.0}, {"date": "2025-06-12", "close": 0.11, "volume": 184542.0}, {"date": "2025-06-13", "close": 0.115, "volume": 263495.0}, {"date": "2025-06-16", "close": 0.115, "volume": 46737.0}, {"date": "2025-06-17", "close": 0.115, "volume": 62439.0}, {"date": "2025-06-18", "close": 0.125, "volume": 12983.0}, {"date": "2025-06-19", "close": 0.12, "volume": 27898.0}, {"date": "2025-06-20", "close": 0.115, "volume": 117133.0}, {"date": "2025-06-23", "close": 0.125, "volume": 278845.0}, {"date": "2025-06-24", "close": 0.115, "volume": 74995.0}, {"date": "2025-06-25", "close": 0.115, "volume": 16649.0}, {"date": "2025-06-26", "close": 0.115, "volume": 4226.0}, {"date": "2025-06-27", "close": 0.12, "volume": 128123.0}, {"date": "2025-06-30", "close": 0.12, "volume": 32248.0}, {"date": "2025-07-02", "close": 0.12, "volume": 33070.0}, {"date": "2025-07-03", "close": 0.125, "volume": 85090.0}, {"date": "2025-07-04", "close": 0.125, "volume": 45638.0}, {"date": "2025-07-07", "close": 0.13, "volume": 19986.0}, {"date": "2025-07-08", "close": 0.135, "volume": 84263.0}, {"date": "2025-07-09", "close": 0.15, "volume": 345983.0}, {"date": "2025-07-10", "close": 0.16, "volume": 69587.0}, {"date": "2025-07-11", "close": 0.18, "volume": 100715.0}, {"date": "2025-07-14", "close": 0.19, "volume": 164885.0}, {"date": "2025-07-15", "close": 0.185, "volume": 116873.0}, {"date": "2025-07-16", "close": 0.17, "volume": 93358.0}, {"date": "2025-07-17", "close": 0.175, "volume": 17315.0}, {"date": "2025-07-18", "close": 0.16, "volume": 345156.0}, {"date": "2025-07-21", "close": 0.175, "volume": 21206.0}, {"date": "2025-07-22", "close": 0.17, "volume": 100.0}, {"date": "2025-07-23", "close": 0.175, "volume": 84.0}, {"date": "2025-07-24", "close": 0.18, "volume": 209965.0}, {"date": "2025-07-25", "close": 0.165, "volume": 80186.0}, {"date": "2025-07-28", "close": 0.165, "volume": 123812.0}, {"date": "2025-07-29", "close": 0.155, "volume": 66293.0}, {"date": "2025-07-30", "close": 0.15, "volume": 390562.0}, {"date": "2025-08-04", "close": 0.15, "volume": 585983.0}, {"date": "2025-08-05", "close": 0.15, "volume": 123802.0}, {"date": "2025-08-06", "close": 0.15, "volume": 223923.0}, {"date": "2025-08-07", "close": 0.155, "volume": 490576.0}, {"date": "2025-08-08", "close": 0.17, "volume": 258901.0}, {"date": "2025-08-11", "close": 0.155, "volume": 79884.0}, {"date": "2025-08-12", "close": 0.155, "volume": 419768.0}, {"date": "2025-08-13", "close": 0.16, "volume": 306.0}, {"date": "2025-08-14", "close": 0.16, "volume": 112.0}, {"date": "2025-08-15", "close": 0.155, "volume": 224714.0}, {"date": "2025-08-18", "close": 0.155, "volume": 48038.0}, {"date": "2025-08-19", "close": 0.17, "volume": 626204.0}, {"date": "2025-08-20", "close": 0.16, "volume": 505721.0}, {"date": "2025-08-21", "close": 0.16, "volume": 52221.0}, {"date": "2025-08-22", "close": 0.16, "volume": 937601.0}, {"date": "2025-08-25", "close": 0.155, "volume": 352140.0}, {"date": "2025-08-26", "close": 0.17, "volume": 1289138.0}, {"date": "2025-08-27", "close": 0.155, "volume": 1080.0}, {"date": "2025-08-28", "close": 0.16, "volume": 551140.0}, {"date": "2025-08-29", "close": 0.155, "volume": 76017.0}, {"date": "2025-09-01", "close": 0.16, "volume": 1543.0}, {"date": "2025-09-03", "close": 0.155, "volume": 2032.0}, {"date": "2025-09-04", "close": 0.165, "volume": 2275.0}, {"date": "2025-09-05", "close": 0.19, "volume": 1509139.0}, {"date": "2025-09-08", "close": 0.205, "volume": 426340.0}, {"date": "2025-09-09", "close": 0.2, "volume": 813499.0}, {"date": "2025-09-10", "close": 0.2, "volume": 190657.0}, {"date": "2025-09-11", "close": 0.2, "volume": 126427.0}, {"date": "2025-09-12", "close": 0.195, "volume": 111188.0}, {"date": "2025-09-15", "close": 0.2, "volume": 222159.0}, {"date": "2025-09-16", "close": 0.195, "volume": 305154.0}, {"date": "2025-09-17", "close": 0.21, "volume": 5329470.0}, {"date": "2025-09-18", "close": 0.25, "volume": 865041.0}, {"date": "2025-09-22", "close": 0.26, "volume": 213640.0}, {"date": "2025-09-23", "close": 0.27, "volume": 375859.0}, {"date": "2025-09-24", "close": 0.265, "volume": 164479.0}, {"date": "2025-09-25", "close": 0.265, "volume": 25266.0}, {"date": "2025-09-26", "close": 0.265, "volume": 21471.0}, {"date": "2025-09-29", "close": 0.285, "volume": 82512.0}, {"date": "2025-09-30", "close": 0.275, "volume": 830210.0}, {"date": "2025-10-01", "close": 0.3, "volume": 311552.0}, {"date": "2025-10-02", "close": 0.32, "volume": 556353.0}, {"date": "2025-10-03", "close": 0.32, "volume": 174657.0}, {"date": "2025-10-06", "close": 0.3175, "volume": 277139.0}, {"date": "2025-10-07", "close": 0.345, "volume": 308336.0}, {"date": "2025-10-08", "close": 0.35, "volume": 451355.0}, {"date": "2025-10-09", "close": 0.35, "volume": 55121.0}, {"date": "2025-10-10", "close": 0.355, "volume": 187890.0}, {"date": "2025-10-13", "close": 0.36, "volume": 150566.0}, {"date": "2025-10-14", "close": 0.34, "volume": 470217.0}, {"date": "2025-10-15", "close": 0.33, "volume": 78714.0}, {"date": "2025-10-16", "close": 0.33, "volume": 237208.0}, {"date": "2025-10-17", "close": 0.31, "volume": 204777.0}, {"date": "2025-10-20", "close": 0.3, "volume": 302552.0}, {"date": "2025-10-21", "close": 0.28, "volume": 236098.0}, {"date": "2025-10-22", "close": 0.255, "volume": 632971.0}, {"date": "2025-10-23", "close": 0.25, "volume": 191581.0}, {"date": "2025-10-24", "close": 0.25, "volume": 90446.0}, {"date": "2025-10-27", "close": 0.28, "volume": 506512.0}, {"date": "2025-10-28", "close": 0.25, "volume": 212625.0}, {"date": "2025-10-29", "close": 0.24, "volume": 232305.0}, {"date": "2025-10-30", "close": 0.235, "volume": 16180.0}, {"date": "2025-10-31", "close": 0.205, "volume": 961826.0}, {"date": "2025-11-03", "close": 0.2, "volume": 178441.0}, {"date": "2025-11-04", "close": 0.195, "volume": 107159.0}, {"date": "2025-11-05", "close": 0.19, "volume": 294654.0}, {"date": "2025-11-06", "close": 0.185, "volume": 31852.0}, {"date": "2025-11-07", "close": 0.1775, "volume": 91610.0}, {"date": "2025-11-10", "close": 0.175, "volume": 96355.0}, {"date": "2025-11-11", "close": 0.17, "volume": 136761.0}, {"date": "2025-11-12", "close": 0.165, "volume": 194646.0}, {"date": "2025-11-13", "close": 0.185, "volume": 139730.0}, {"date": "2025-11-14", "close": 0.2, "volume": 106206.0}, {"date": "2025-11-17", "close": 0.185, "volume": 61875.0}, {"date": "2025-11-18", "close": 0.175, "volume": 255761.0}, {"date": "2025-11-19", "close": 0.17, "volume": 182587.0}, {"date": "2025-11-20", "close": 0.18, "volume": 167059.0}, {"date": "2025-11-21", "close": 0.19, "volume": 26163.0}, {"date": "2025-11-24", "close": 0.18, "volume": 169409.0}, {"date": "2025-11-25", "close": 0.185, "volume": 162709.0}, {"date": "2025-11-26", "close": 0.185, "volume": 229320.0}, {"date": "2025-11-27", "close": 0.18, "volume": 217748.0}, {"date": "2025-11-28", "close": 0.195, "volume": 303672.0}, {"date": "2025-12-01", "close": 0.2, "volume": 40529.0}, {"date": "2025-12-02", "close": 0.185, "volume": 94048.0}, {"date": "2025-12-03", "close": 0.18, "volume": 309650.0}, {"date": "2025-12-04", "close": 0.18, "volume": 278593.0}, {"date": "2025-12-05", "close": 0.175, "volume": 359381.0}, {"date": "2025-12-08", "close": 0.17, "volume": 197369.0}, {"date": "2025-12-09", "close": 0.1725, "volume": 80968.0}, {"date": "2025-12-10", "close": 0.17, "volume": 200435.0}, {"date": "2025-12-11", "close": 0.18, "volume": 75815.0}, {"date": "2025-12-12", "close": 0.18, "volume": 78366.0}, {"date": "2025-12-15", "close": 0.175, "volume": 53224.0}, {"date": "2025-12-16", "close": 0.18, "volume": 13361.0}, {"date": "2025-12-17", "close": 0.18, "volume": 5977.0}, {"date": "2025-12-18", "close": 0.175, "volume": 387457.0}, {"date": "2025-12-19", "close": 0.175, "volume": 11641.0}, {"date": "2025-12-22", "close": 0.18, "volume": 138571.0}, {"date": "2025-12-23", "close": 0.205, "volume": 361745.0}, {"date": "2025-12-24", "close": 0.21, "volume": 258839.0}, {"date": "2025-12-29", "close": 0.215, "volume": 222834.0}, {"date": "2025-12-30", "close": 0.2, "volume": 192091.0}, {"date": "2026-01-02", "close": 0.2, "volume": 221929.0}, {"date": "2026-01-05", "close": 0.21, "volume": 197470.0}, {"date": "2026-01-06", "close": 0.22, "volume": 1013575.0}, {"date": "2026-01-07", "close": 0.21, "volume": 870420.0}, {"date": "2026-01-08", "close": 0.215, "volume": 663039.0}, {"date": "2026-01-09", "close": 0.2, "volume": 104324.0}, {"date": "2026-01-12", "close": 0.2, "volume": 462530.0}, {"date": "2026-01-13", "close": 0.19, "volume": 309680.0}, {"date": "2026-01-14", "close": 0.2, "volume": 20000.0}, {"date": "2026-01-15", "close": 0.205, "volume": 87410.0}, {"date": "2026-01-16", "close": 0.21, "volume": 78339.0}, {"date": "2026-01-19", "close": 0.215, "volume": 201715.0}, {"date": "2026-01-20", "close": 0.23, "volume": 336003.0}, {"date": "2026-01-21", "close": 0.23, "volume": 553615.0}, {"date": "2026-01-22", "close": 0.22, "volume": 99136.0}, {"date": "2026-01-23", "close": 0.215, "volume": 159074.0}, {"date": "2026-01-27", "close": 0.22, "volume": 130294.0}, {"date": "2026-01-28", "close": 0.215, "volume": 257636.0}, {"date": "2026-01-29", "close": 0.2, "volume": 298823.0}, {"date": "2026-01-30", "close": 0.2, "volume": 159708.0}, {"date": "2026-02-02", "close": 0.2, "volume": 333701.0}, {"date": "2026-02-03", "close": 0.2, "volume": 26980.0}, {"date": "2026-02-04", "close": 0.18, "volume": 436042.0}, {"date": "2026-02-05", "close": 0.17, "volume": 511310.0}, {"date": "2026-02-06", "close": 0.175, "volume": 146444.0}, {"date": "2026-02-09", "close": 0.175, "volume": 494907.0}, {"date": "2026-02-10", "close": 0.185, "volume": 137503.0}, {"date": "2026-02-11", "close": 0.19, "volume": 66966.0}, {"date": "2026-02-12", "close": 0.18, "volume": 23738.0}, {"date": "2026-02-13", "close": 0.18, "volume": 112818.0}, {"date": "2026-02-16", "close": 0.2, "volume": 97596.0}, {"date": "2026-02-17", "close": 0.19, "volume": 372063.0}, {"date": "2026-02-18", "close": 0.185, "volume": 167495.0}, {"date": "2026-02-19", "close": 0.19, "volume": 133315.0}, {"date": "2026-02-20", "close": 0.2, "volume": 254994.0}, {"date": "2026-02-23", "close": 0.2, "volume": 133400.0}, {"date": "2026-02-24", "close": 0.2, "volume": 186060.0}, {"date": "2026-02-25", "close": 0.205, "volume": 488406.0}, {"date": "2026-02-26", "close": 0.195, "volume": 676232.0}, {"date": "2026-02-27", "close": 0.2, "volume": 346373.0}, {"date": "2026-03-02", "close": 0.21, "volume": 270025.0}, {"date": "2026-03-03", "close": 0.19, "volume": 344274.0}, {"date": "2026-03-04", "close": 0.195, "volume": 44839.0}, {"date": "2026-03-05", "close": 0.2, "volume": 58874.0}, {"date": "2026-03-06", "close": 0.19, "volume": 26331.0}, {"date": "2026-03-09", "close": 0.2, "volume": 353015.0}, {"date": "2026-03-10", "close": 0.2, "volume": 9933.0}, {"date": "2026-03-11", "close": 0.19, "volume": 78973.0}, {"date": "2026-03-13", "close": 0.175, "volume": 162800.0}, {"date": "2026-03-16", "close": 0.165, "volume": 59831.0}, {"date": "2026-03-17", "close": 0.17, "volume": 10315.0}, {"date": "2026-03-18", "close": 0.165, "volume": 13219.0}, {"date": "2026-03-19", "close": 0.16, "volume": 154515.0}, {"date": "2026-03-20", "close": 0.15, "volume": 146899.0}, {"date": "2026-03-23", "close": 0.13, "volume": 413533.0}, {"date": "2026-03-24", "close": 0.14, "volume": 24206.0}, {"date": "2026-03-25", "close": 0.14, "volume": 108830.0}, {"date": "2026-03-26", "close": 0.145, "volume": 51814.0}, {"date": "2026-03-27", "close": 0.13, "volume": 127586.0}, {"date": "2026-03-30", "close": 0.13, "volume": 81962.0}, {"date": "2026-03-31", "close": 0.13, "volume": 47777.0}, {"date": "2026-04-01", "close": 0.155, "volume": 410023.0}, {"date": "2026-04-02", "close": 0.15, "volume": 112261.0}, {"date": "2026-04-07", "close": 0.15, "volume": 6238.0}, {"date": "2026-04-08", "close": 0.16, "volume": 220964.0}, {"date": "2026-04-09", "close": 0.15, "volume": 117703.0}, {"date": "2026-04-10", "close": 0.15, "volume": 190.0}, {"date": "2026-04-13", "close": 0.145, "volume": 19239.0}, {"date": "2026-04-14", "close": 0.15, "volume": 22662.0}, {"date": "2026-04-16", "close": 0.15, "volume": 93574.0}, {"date": "2026-04-17", "close": 0.145, "volume": 5756.0}, {"date": "2026-04-20", "close": 0.14, "volume": 57918.0}, {"date": "2026-04-21", "close": 0.145, "volume": 88226.0}, {"date": "2026-04-22", "close": 0.15, "volume": 14642.0}, {"date": "2026-04-24", "close": 0.155, "volume": 18629.0}, {"date": "2026-04-27", "close": 0.155, "volume": 29606.0}, {"date": "2026-04-28", "close": 0.14, "volume": 16874.0}, {"date": "2026-04-29", "close": 0.14, "volume": 106027.0}, {"date": "2026-04-30", "close": 0.16, "volume": 752070.0}, {"date": "2026-05-01", "close": 0.15, "volume": 294934.0}, {"date": "2026-05-04", "close": 0.175, "volume": 133931.0}, {"date": "2026-05-05", "close": 0.18, "volume": 117868.0}, {"date": "2026-05-06", "close": 0.195, "volume": 205544.0}, {"date": "2026-05-07", "close": 0.22, "volume": 591556.0}, {"date": "2026-05-08", "close": 0.235, "volume": 983840.0}, {"date": "2026-05-11", "close": 0.21, "volume": 157442.0}, {"date": "2026-05-12", "close": 0.23, "volume": 367219.0}, {"date": "2026-05-13", "close": 0.24, "volume": 395001.0}, {"date": "2026-05-14", "close": 0.2375, "volume": 209486.0}, {"date": "2026-05-15", "close": 0.23, "volume": 74026.0}, {"date": "2026-05-18", "close": 0.215, "volume": 168999.0}, {"date": "2026-05-19", "close": 0.225, "volume": 311336.0}, {"date": "2026-05-20", "close": 0.22, "volume": 41546.0}, {"date": "2026-05-21", "close": 0.22, "volume": 83732.0}, {"date": "2026-05-22", "close": 0.205, "volume": 290282.0}, {"date": "2026-05-25", "close": 0.23, "volume": 61412.0}, {"date": "2026-05-26", "close": 0.225, "volume": 223570.0}, {"date": "2026-05-27", "close": 0.225, "volume": 288256.0}, {"date": "2026-05-28", "close": 0.22, "volume": 640443.0}, {"date": "2026-05-29", "close": 0.215, "volume": 145747.0}, {"date": "2026-06-01", "close": 0.22, "volume": 141918.0}, {"date": "2026-06-03", "close": 0.215, "volume": 267821.0}, {"date": "2026-06-04", "close": 0.2, "volume": 152277.0}, {"date": "2026-06-05", "close": 0.195, "volume": 80939.0}, {"date": "2026-06-09", "close": 0.185, "volume": 251501.0}, {"date": "2026-06-10", "close": 0.19, "volume": 190983.0}, {"date": "2026-06-11", "close": 0.185, "volume": 198646.0}, {"date": "2026-06-12", "close": 0.19, "volume": 252788.0}, {"date": "2026-06-15", "close": 0.19, "volume": 151673.0}, {"date": "2026-06-16", "close": 0.19, "volume": 136731.0}, {"date": "2026-06-17", "close": 0.19, "volume": 66000.0}, {"date": "2026-06-18", "close": 0.1925, "volume": 46924.0}, {"date": "2026-06-19", "close": 0.185, "volume": 177596.0}, {"date": "2026-06-22", "close": 0.175, "volume": 290024.0}, {"date": "2026-06-23", "close": 0.18, "volume": 84285.0}, {"date": "2026-06-24", "close": 0.18, "volume": 2800.0}, {"date": "2026-06-25", "close": 0.17, "volume": 170000.0}, {"date": "2026-06-26", "close": 0.175, "volume": 175019.0}, {"date": "2026-06-29", "close": 0.18, "volume": 27915.0}, {"date": "2026-06-30", "close": 0.18, "volume": 295993.0}, {"date": "2026-07-01", "close": 0.185, "volume": 16604.0}, {"date": "2026-07-02", "close": 0.185, "volume": 63000.0}, {"date": "2026-07-03", "close": 0.185, "volume": 50406.0}, {"date": "2026-07-06", "close": 0.19, "volume": 75927.0}, {"date": "2026-07-07", "close": 0.175, "volume": 392250.0}, {"date": "2026-07-08", "close": 0.18, "volume": 189793.0}, {"date": "2026-07-09", "close": 0.19, "volume": 87585.0}, {"date": "2026-07-13", "close": 0.195, "volume": 70794.0}, {"date": "2026-07-15", "close": 0.19, "volume": 125969.0}, {"date": "2026-07-16", "close": 0.19, "volume": 117249.0}, {"date": "2026-07-17", "close": 0.19, "volume": 251828.0}, {"date": "2026-07-20", "close": 0.18, "volume": 84265.0}, {"date": "2026-07-21", "close": 0.18, "volume": 84046.0}, {"date": "2026-07-22", "close": 0.195, "volume": 105392.0}, {"date": "2026-07-23", "close": 0.19, "volume": 6668.0}, {"date": "2026-07-24", "close": 0.185, "volume": 81.0}, {"date": "2026-07-27", "close": 0.19, "volume": 222784.0}, {"date": "2026-07-28", "close": 0.2, "volume": 78778.0}, {"date": "2026-07-29", "close": 0.19, "volume": 4000.0}, {"date": "2026-08-04", "close": 0.185, "volume": 400.0}, {"date": "2026-08-05", "close": 0.18, "volume": 65902.0}, {"date": "2026-08-06", "close": 0.165, "volume": 192542.0}, {"date": "2026-08-07", "close": 0.175, "volume": 209302.0}, {"date": "2026-08-10", "close": 0.17, "volume": 186582.0}, {"date": "2026-08-11", "close": 0.17, "volume": 22238.0}, {"date": "2026-08-12", "close": 0.165, "volume": 97129.0}, {"date": "2026-08-14", "close": 0.185, "volume": 243472.0}, {"date": "2026-08-17", "close": 0.185, "volume": 168429.0}, {"date": "2026-08-18", "close": 0.205, "volume": 208799.0}, {"date": "2026-08-19", "close": 0.2, "volume": 363971.0}, {"date": "2026-08-20", "close": 0.205, "volume": 106804.0}, {"date": "2026-08-21", "close": 0.21, "volume": 340254.0}, {"date": "2026-08-24", "close": 0.225, "volume": 777267.0}, {"date": "2026-08-25", "close": 0.255, "volume": 955173.0}, {"date": "2026-08-26", "close": 0.26, "volume": 217539.0}, {"date": "2026-08-27", "close": 0.23, "volume": 432752.0}, {"date": "2026-08-28", "close": 0.24, "volume": 282996.0}, {"date": "2026-08-31", "close": 0.25, "volume": 73346.0}, {"date": "2026-09-01", "close": 0.26, "volume": 256635.0}, {"date": "2026-09-02", "close": 0.26, "volume": 105907.0}, {"date": "2026-09-03", "close": 0.25, "volume": 134145.0}, {"date": "2026-09-04", "close": 0.24, "volume": 88118.0}, {"date": "2026-09-07", "close": 0.22, "volume": 130270.0}], "refreshing": true}