{"ticker": "BDX", "overview": {"name": "Bcal Diagnostics Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "BDX", "has_prices": true, "as_of": "2026-09-07", "last": 0.067, "prev_close": 0.069, "change": -0.0020000000000000018, "change_pct": -0.028985507246376836, "session_volume": 10148.0, "vwap_5": 0.06769363515345292, "vwap_20": 0.05914799538935315, "vwap_60": 0.08296923533968067, "vwap_250": 0.09013270708370485, "high_52w": 0.135, "low_52w": 0.052, "avg_volume_20": 123930.55, "sessions": 400, "market_cap": {"value": 31706763.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-13", "source_url": "https://www.marketindex.com.au/asx/bdx", "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": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/bdx", "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": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/bdx", "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": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/bdx", "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": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/bdx", "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": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/bdx", "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": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/bdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/bdx", "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": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/bdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/bdx", "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": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/bdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-11", "source_url": "https://www.marketindex.com.au/asx/bdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-17", "source_url": "https://www.marketindex.com.au/asx/bdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/bdx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-21", "source_url": "https://www.marketindex.com.au/asx/bdx", "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": "2024-06-16", "source_url": "https://www.marketindex.com.au/asx/bdx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/bdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/bdx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-02", "source_url": "https://www.marketindex.com.au/asx/bdx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-27", "source_url": "https://www.marketindex.com.au/asx/bdx", "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": "2024-03-03", "source_url": "https://www.marketindex.com.au/asx/bdx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-03", "source_url": "https://www.marketindex.com.au/asx/bdx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-27", "source_url": "https://www.marketindex.com.au/asx/bdx", "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": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/bdx", "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": "2023-09-05", "source_url": "https://www.marketindex.com.au/asx/bdx", "needs_ocr": 0}], "directors": [{"name": "Correction", "first_seen": "2021-12-13", "last_seen": "2021-12-13", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156083-2A1707309"}, {"date": "2026-10-28", "form": "Company Administration", "title": "BCAL Welcomes Dr John Melki's Appointment to GSS Board", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154532-2A1706693"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150005-2A1704850"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "AGM 2026 Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149906-2A1704790"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "BREASTESTplus Research Presented at Lipidomic Conference", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149805-2A1704741"}], "performance": {"ticker": "BDX", "has_prices": true, "summary": {"n": 18, "avg": -0.49057498798515503, "win_rate": 0.16666666666666666, "best": 0.3442622950819673, "worst": -0.9996102035403026, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 0.1025, "return": -0.19999999999999993}, {"who": "HAYES GREGORY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1005742.5, "date": "2025-08-11", "score": 66.0, "ref_price": 0.066, "return": 0.24242424242424243}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 0.061, "return": 0.3442622950819673}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 0.08, "return": 0.025000000000000022}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 140.3295, "return": -0.9994156609978658}, {"who": "Henderson Jeffrey William", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 350430.0, "date": "2025-02-10", "score": 49.0, "ref_price": 0.1025, "return": -0.19999999999999993}, {"who": "Hon. Thomas H. Kean Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2024-05-24", "score": 0.0, "ref_price": 0.11, "return": -0.2545454545454545}, {"who": "Hon. Thomas H. Kean Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2024-01-11", "score": 0.0, "ref_price": 0.098, "return": -0.16326530612244897}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 0.097, "return": -0.15463917525773194}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 0.11, "return": -0.2545454545454545}, {"who": "Hon. Zoe Lofgren", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA19", "amount": 1001.0, "date": "2022-09-09", "score": 0.0, "ref_price": 210.3662, "return": -0.9996102035403026}, {"who": "Sen. Jacklyn S Rosen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Rosen, Jacky (Senator)", "amount": 1001.0, "date": "2022-04-01", "score": 0.0, "ref_price": 0.105, "return": -0.219047619047619}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 180.9938, "return": -0.9995469458069834}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 180.9938, "return": -0.9995469458069834}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 172.5666, "return": -0.9995248211415187}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 172.5666, "return": -0.9995248211415187}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2016-04-19", "score": 0.0, "ref_price": 139.4455, "return": -0.9994119566425593}, {"who": "Minehan Cathy E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90090.0, "date": "2008-02-12", "score": 48.0, "ref_price": 139.4455, "return": -0.9994119566425593}]}, "price_series": [{"date": "2021-07-21", "close": 0.25, "volume": 6712272.0}, {"date": "2021-07-22", "close": 0.225, "volume": 1750153.0}, {"date": "2021-07-23", "close": 0.21, "volume": 3101050.0}, {"date": "2021-07-26", "close": 0.21, "volume": 1282826.0}, {"date": "2021-07-27", "close": 0.2, "volume": 1275075.0}, {"date": "2021-07-28", "close": 0.21, "volume": 932309.0}, {"date": "2021-07-29", "close": 0.19, "volume": 810765.0}, {"date": "2021-07-30", "close": 0.18, "volume": 1562214.0}, {"date": "2021-08-02", "close": 0.175, "volume": 927266.0}, {"date": "2021-08-03", "close": 0.175, "volume": 456804.0}, {"date": "2021-08-04", "close": 0.155, "volume": 2383404.0}, {"date": "2021-08-05", "close": 0.165, "volume": 974819.0}, {"date": "2021-08-06", "close": 0.165, "volume": 725834.0}, {"date": "2021-08-09", "close": 0.18, "volume": 565748.0}, {"date": "2021-08-10", "close": 0.18, "volume": 686612.0}, {"date": "2021-08-11", "close": 0.17, "volume": 198922.0}, {"date": "2021-08-12", "close": 0.17, "volume": 468075.0}, {"date": "2021-08-13", "close": 0.17, "volume": 308180.0}, {"date": "2021-08-16", "close": 0.16, "volume": 1582718.0}, {"date": "2021-08-17", "close": 0.16, "volume": 1382454.0}, {"date": "2021-08-18", "close": 0.16, "volume": 853000.0}, {"date": "2021-08-19", "close": 0.16, "volume": 500000.0}, {"date": "2021-08-20", "close": 0.155, "volume": 537240.0}, {"date": "2021-08-23", "close": 0.145, "volume": 1206959.0}, {"date": "2021-08-24", "close": 0.155, "volume": 348918.0}, {"date": "2021-08-25", "close": 0.16, "volume": 257563.0}, {"date": "2021-08-26", "close": 0.16, "volume": 183588.0}, {"date": "2021-08-27", "close": 0.16, "volume": 490210.0}, {"date": "2021-08-30", "close": 0.15, "volume": 77038.0}, {"date": "2021-08-31", "close": 0.16, "volume": 69756.0}, {"date": "2021-09-01", "close": 0.205, "volume": 1268104.0}, {"date": "2021-09-02", "close": 0.195, "volume": 527428.0}, {"date": "2021-09-03", "close": 0.195, "volume": 208164.0}, {"date": "2021-09-06", "close": 0.205, "volume": 318830.0}, {"date": "2021-09-07", "close": 0.22, "volume": 482657.0}, {"date": "2021-09-08", "close": 0.22, "volume": 36910.0}, {"date": "2021-09-09", "close": 0.2, "volume": 243069.0}, {"date": "2021-09-10", "close": 0.19, "volume": 273010.0}, {"date": "2021-09-13", "close": 0.195, "volume": 106333.0}, {"date": "2021-09-14", "close": 0.2, "volume": 1852473.0}, {"date": "2021-09-15", "close": 0.19, "volume": 909256.0}, {"date": "2021-09-16", "close": 0.19, "volume": 613997.0}, {"date": "2021-09-17", "close": 0.195, "volume": 164166.0}, {"date": "2021-09-20", "close": 0.185, "volume": 552728.0}, {"date": "2021-09-21", "close": 0.165, "volume": 294886.0}, {"date": "2021-09-23", "close": 0.175, "volume": 54171.0}, {"date": "2021-09-24", "close": 0.175, "volume": 13000.0}, {"date": "2021-09-27", "close": 0.175, "volume": 80597.0}, {"date": "2021-09-28", "close": 0.185, "volume": 36535.0}, {"date": "2021-09-29", "close": 0.185, "volume": 33150.0}, {"date": "2021-09-30", "close": 0.185, "volume": 47957.0}, {"date": "2021-10-01", "close": 0.17, "volume": 461839.0}, {"date": "2021-10-04", "close": 0.175, "volume": 86089.0}, {"date": "2021-10-05", "close": 0.17, "volume": 444832.0}, {"date": "2021-10-06", "close": 0.165, "volume": 223133.0}, {"date": "2021-10-07", "close": 0.165, "volume": 177600.0}, {"date": "2021-10-08", "close": 0.155, "volume": 288229.0}, {"date": "2021-10-11", "close": 0.155, "volume": 23238.0}, {"date": "2021-10-12", "close": 0.17, "volume": 109721.0}, {"date": "2021-10-13", "close": 0.16, "volume": 2250.0}, {"date": "2021-10-14", "close": 0.16, "volume": 168638.0}, {"date": "2021-10-15", "close": 0.165, "volume": 79944.0}, {"date": "2021-10-18", "close": 0.17, "volume": 3868.0}, {"date": "2021-10-19", "close": 0.17, "volume": 63529.0}, {"date": "2021-10-20", "close": 0.165, "volume": 25828.0}, {"date": "2021-10-21", "close": 0.165, "volume": 1130.0}, {"date": "2021-10-22", "close": 0.155, "volume": 246078.0}, {"date": "2021-10-25", "close": 0.16, "volume": 591798.0}, {"date": "2021-10-26", "close": 0.16, "volume": 722169.0}, {"date": "2021-10-27", "close": 0.16, "volume": 282765.0}, {"date": "2021-10-29", "close": 0.155, "volume": 6403.0}, {"date": "2021-11-01", "close": 0.155, "volume": 154724.0}, {"date": "2021-11-02", "close": 0.155, "volume": 12903.0}, {"date": "2021-11-03", "close": 0.155, "volume": 411495.0}, {"date": "2021-11-04", "close": 0.15, "volume": 331000.0}, {"date": "2021-11-05", "close": 0.15, "volume": 359582.0}, {"date": "2021-11-08", "close": 0.155, "volume": 693260.0}, {"date": "2021-11-09", "close": 0.15, "volume": 508844.0}, {"date": "2021-11-10", "close": 0.15, "volume": 84275.0}, {"date": "2021-11-11", "close": 0.15, "volume": 301743.0}, {"date": "2021-11-12", "close": 0.15, "volume": 184977.0}, {"date": "2021-11-15", "close": 0.145, "volume": 101679.0}, {"date": "2021-11-17", "close": 0.145, "volume": 65271.0}, {"date": "2021-11-18", "close": 0.145, "volume": 159470.0}, {"date": "2021-11-19", "close": 0.155, "volume": 283802.0}, {"date": "2021-11-22", "close": 0.155, "volume": 386804.0}, {"date": "2021-11-23", "close": 0.15, "volume": 225575.0}, {"date": "2021-11-24", "close": 0.15, "volume": 144078.0}, {"date": "2021-11-25", "close": 0.145, "volume": 31670.0}, {"date": "2021-11-26", "close": 0.145, "volume": 102650.0}, {"date": "2021-11-29", "close": 0.135, "volume": 727415.0}, {"date": "2021-11-30", "close": 0.13, "volume": 626806.0}, {"date": "2021-12-01", "close": 0.13, "volume": 238802.0}, {"date": "2021-12-02", "close": 0.14, "volume": 678.0}, {"date": "2021-12-03", "close": 0.14, "volume": 249485.0}, {"date": "2021-12-06", "close": 0.13, "volume": 279761.0}, {"date": "2021-12-13", "close": 0.14, "volume": 35715.0}, {"date": "2021-12-14", "close": 0.13, "volume": 90494.0}, {"date": "2021-12-15", "close": 0.125, "volume": 5233777.0}, {"date": "2021-12-17", "close": 0.12, "volume": 149864.0}, {"date": "2021-12-21", "close": 0.13, "volume": 3017882.0}, {"date": "2021-12-23", "close": 0.14, "volume": 10000.0}, {"date": "2021-12-29", "close": 0.125, "volume": 70700.0}, {"date": "2022-01-04", "close": 0.12, "volume": 64538.0}, {"date": "2022-01-06", "close": 0.13, "volume": 3076.0}, {"date": "2022-01-11", "close": 0.125, "volume": 43450.0}, {"date": "2022-01-12", "close": 0.125, "volume": 23912.0}, {"date": "2022-01-13", "close": 0.13, "volume": 116575.0}, {"date": "2022-01-14", "close": 0.125, "volume": 53569.0}, {"date": "2022-01-17", "close": 0.125, "volume": 1840.0}, {"date": "2022-01-18", "close": 0.1175, "volume": 192763.0}, {"date": "2022-01-19", "close": 0.115, "volume": 1238104.0}, {"date": "2022-01-24", "close": 0.115, "volume": 44.0}, {"date": "2022-01-25", "close": 0.098, "volume": 51433.0}, {"date": "2022-01-27", "close": 0.115, "volume": 26079.0}, {"date": "2022-01-28", "close": 0.105, "volume": 98318.0}, {"date": "2022-01-31", "close": 0.105, "volume": 110117.0}, {"date": "2022-02-01", "close": 0.115, "volume": 216695.0}, {"date": "2022-02-02", "close": 0.105, "volume": 397236.0}, {"date": "2022-02-04", "close": 0.11, "volume": 33307.0}, {"date": "2022-02-07", "close": 0.12, "volume": 41060.0}, {"date": "2022-02-08", "close": 0.1275, "volume": 34240.0}, {"date": "2022-02-09", "close": 0.13, "volume": 221527.0}, {"date": "2022-02-11", "close": 0.145, "volume": 2683.0}, {"date": "2022-02-14", "close": 0.13, "volume": 3683.0}, {"date": "2022-02-15", "close": 0.13, "volume": 8000.0}, {"date": "2022-02-16", "close": 0.13, "volume": 8074.0}, {"date": "2022-02-17", "close": 0.125, "volume": 50000.0}, {"date": "2022-02-18", "close": 0.125, "volume": 1987.0}, {"date": "2022-02-21", "close": 0.12, "volume": 614935.0}, {"date": "2022-02-22", "close": 0.115, "volume": 323163.0}, {"date": "2022-02-23", "close": 0.115, "volume": 232143.0}, {"date": "2022-02-24", "close": 0.096, "volume": 261125.0}, {"date": "2022-02-25", "close": 0.11, "volume": 59003.0}, {"date": "2022-02-28", "close": 0.12, "volume": 392315.0}, {"date": "2022-03-01", "close": 0.11, "volume": 203756.0}, {"date": "2022-03-04", "close": 0.1, "volume": 200000.0}, {"date": "2022-03-08", "close": 0.09, "volume": 127000.0}, {"date": "2022-03-09", "close": 0.095, "volume": 16053.0}, {"date": "2022-03-10", "close": 0.1, "volume": 26982.0}, {"date": "2022-03-14", "close": 0.085, "volume": 485767.0}, {"date": "2022-03-16", "close": 0.09, "volume": 50000.0}, {"date": "2022-03-17", "close": 0.093, "volume": 108270.0}, {"date": "2022-03-18", "close": 0.095, "volume": 73968.0}, {"date": "2022-03-22", "close": 0.12, "volume": 73395.0}, {"date": "2022-03-23", "close": 0.13, "volume": 220210.0}, {"date": "2022-03-24", "close": 0.13, "volume": 120000.0}, {"date": "2022-03-25", "close": 0.13, "volume": 40041.0}, {"date": "2022-03-28", "close": 0.125, "volume": 8077.0}, {"date": "2022-03-29", "close": 0.11, "volume": 120837.0}, {"date": "2022-03-31", "close": 0.11, "volume": 22850.0}, {"date": "2022-04-01", "close": 0.105, "volume": 48580.0}, {"date": "2022-04-04", "close": 0.105, "volume": 2817.0}, {"date": "2022-04-05", "close": 0.125, "volume": 90000.0}, {"date": "2022-04-08", "close": 0.125, "volume": 130000.0}, {"date": "2022-04-13", "close": 0.105, "volume": 277028.0}, {"date": "2022-04-14", "close": 0.115, "volume": 38891.0}, {"date": "2022-04-19", "close": 0.105, "volume": 53985.0}, {"date": "2022-04-20", "close": 0.105, "volume": 5239.0}, {"date": "2022-04-26", "close": 0.115, "volume": 10000.0}, {"date": "2022-04-27", "close": 0.105, "volume": 108250.0}, {"date": "2022-05-03", "close": 0.1, "volume": 29565.0}, {"date": "2022-05-05", "close": 0.096, "volume": 53232.0}, {"date": "2022-05-06", "close": 0.09, "volume": 170834.0}, {"date": "2022-05-09", "close": 0.089, "volume": 40000.0}, {"date": "2022-05-10", "close": 0.097, "volume": 2041.0}, {"date": "2022-05-12", "close": 0.092, "volume": 47500.0}, {"date": "2022-05-16", "close": 0.09, "volume": 155739.0}, {"date": "2022-05-19", "close": 0.09, "volume": 82435.0}, {"date": "2022-05-23", "close": 0.1, "volume": 100000.0}, {"date": "2022-05-25", "close": 0.1, "volume": 21.0}, {"date": "2022-05-26", "close": 0.1, "volume": 86.0}, {"date": "2022-05-27", "close": 0.1, "volume": 8740.0}, {"date": "2022-05-30", "close": 0.096, "volume": 172443.0}, {"date": "2022-06-08", "close": 0.093, "volume": 20936.0}, {"date": "2022-06-09", "close": 0.091, "volume": 246682.0}, {"date": "2022-06-10", "close": 0.081, "volume": 20222.0}, {"date": "2022-06-14", "close": 0.075, "volume": 22000.0}, {"date": "2022-06-15", "close": 0.075, "volume": 81853.0}, {"date": "2022-06-16", "close": 0.073, "volume": 20000.0}, {"date": "2022-06-17", "close": 0.067, "volume": 82159.0}, {"date": "2022-06-20", "close": 0.07, "volume": 151143.0}, {"date": "2022-06-21", "close": 0.07, "volume": 42515.0}, {"date": "2022-06-22", "close": 0.07, "volume": 427191.0}, {"date": "2022-06-23", "close": 0.06, "volume": 495767.0}, {"date": "2022-06-24", "close": 0.06, "volume": 110000.0}, {"date": "2022-06-27", "close": 0.06, "volume": 1395761.0}, {"date": "2022-06-28", "close": 0.076, "volume": 663755.0}, {"date": "2022-06-29", "close": 0.075, "volume": 52393.0}, {"date": "2022-06-30", "close": 0.08, "volume": 42728.0}, {"date": "2022-07-07", "close": 0.08, "volume": 25000.0}, {"date": "2022-07-08", "close": 0.08, "volume": 11910.0}, {"date": "2022-07-11", "close": 0.082, "volume": 23090.0}, {"date": "2022-07-15", "close": 0.093, "volume": 5376.0}, {"date": "2022-07-18", "close": 0.095, "volume": 60000.0}, {"date": "2022-07-19", "close": 0.085, "volume": 36442.0}, {"date": "2022-07-20", "close": 0.084, "volume": 180000.0}, {"date": "2022-07-26", "close": 0.091, "volume": 1098.0}, {"date": "2022-07-28", "close": 0.09, "volume": 11111.0}, {"date": "2022-08-01", "close": 0.091, "volume": 207488.0}, {"date": "2022-08-02", "close": 0.09, "volume": 78132.0}, {"date": "2022-08-03", "close": 0.09, "volume": 202475.0}, {"date": "2022-08-04", "close": 0.09, "volume": 200000.0}, {"date": "2022-08-05", "close": 0.09, "volume": 400000.0}, {"date": "2022-08-08", "close": 0.08, "volume": 240000.0}, {"date": "2022-08-10", "close": 0.081, "volume": 6833.0}, {"date": "2022-08-12", "close": 0.085, "volume": 100000.0}, {"date": "2022-08-15", "close": 0.085, "volume": 79740.0}, {"date": "2022-08-16", "close": 0.082, "volume": 53363.0}, {"date": "2022-08-17", "close": 0.08, "volume": 129804.0}, {"date": "2022-08-22", "close": 0.08, "volume": 75000.0}, {"date": "2022-08-23", "close": 0.08, "volume": 324999.0}, {"date": "2022-08-24", "close": 0.08, "volume": 250000.0}, {"date": "2022-08-29", "close": 0.077, "volume": 500000.0}, {"date": "2022-08-31", "close": 0.075, "volume": 64000.0}, {"date": "2022-09-02", "close": 0.075, "volume": 500000.0}, {"date": "2022-09-13", "close": 0.075, "volume": 8000.0}, {"date": "2022-09-16", "close": 0.07, "volume": 428246.0}, {"date": "2022-09-19", "close": 0.065, "volume": 33885.0}, {"date": "2022-09-20", "close": 0.066, "volume": 177154.0}, {"date": "2022-09-21", "close": 0.066, "volume": 22946.0}, {"date": "2022-09-27", "close": 0.066, "volume": 101054.0}, {"date": "2022-10-07", "close": 0.066, "volume": 88000.0}, {"date": "2022-10-10", "close": 0.066, "volume": 34946.0}, {"date": "2022-10-12", "close": 0.066, "volume": 65054.0}, {"date": "2022-10-17", "close": 0.066, "volume": 28329.0}, {"date": "2022-10-18", "close": 0.066, "volume": 250000.0}, {"date": "2022-10-21", "close": 0.066, "volume": 120000.0}, {"date": "2022-10-24", "close": 0.066, "volume": 66693.0}, {"date": "2022-10-25", "close": 0.066, "volume": 21307.0}, {"date": "2022-10-31", "close": 0.07, "volume": 7142.0}, {"date": "2022-11-03", "close": 0.07, "volume": 858.0}, {"date": "2022-11-07", "close": 0.07, "volume": 593.0}, {"date": "2022-11-14", "close": 0.07, "volume": 48000.0}, {"date": "2022-11-21", "close": 0.07, "volume": 511.0}, {"date": "2022-11-24", "close": 0.059, "volume": 84000.0}, {"date": "2022-12-05", "close": 0.062, "volume": 168693.0}, {"date": "2022-12-06", "close": 0.07, "volume": 66000.0}, {"date": "2022-12-07", "close": 0.072, "volume": 52425.0}, {"date": "2022-12-12", "close": 0.06, "volume": 89000.0}, {"date": "2022-12-14", "close": 0.061, "volume": 12903.0}, {"date": "2022-12-16", "close": 0.06, "volume": 192778.0}, {"date": "2022-12-29", "close": 0.06, "volume": 80000.0}, {"date": "2023-01-09", "close": 0.065, "volume": 15231.0}, {"date": "2023-01-10", "close": 0.06, "volume": 464067.0}, {"date": "2023-01-23", "close": 0.062, "volume": 520079.0}, {"date": "2023-01-25", "close": 0.06, "volume": 1143622.0}, {"date": "2023-01-27", "close": 0.06, "volume": 16393.0}, {"date": "2023-02-03", "close": 0.06, "volume": 117455.0}, {"date": "2023-02-07", "close": 0.06, "volume": 2000.0}, {"date": "2023-02-08", "close": 0.062, "volume": 16131.0}, {"date": "2023-02-09", "close": 0.062, "volume": 8500.0}, {"date": "2023-02-10", "close": 0.06, "volume": 8000.0}, {"date": "2023-02-13", "close": 0.06, "volume": 463.0}, {"date": "2023-02-14", "close": 0.062, "volume": 66494.0}, {"date": "2023-02-17", "close": 0.062, "volume": 8000.0}, {"date": "2023-02-22", "close": 0.062, "volume": 20000.0}, {"date": "2023-02-28", "close": 0.062, "volume": 59999.0}, {"date": "2023-03-06", "close": 0.062, "volume": 295507.0}, {"date": "2023-03-13", "close": 0.051, "volume": 455465.0}, {"date": "2023-03-15", "close": 0.061, "volume": 100000.0}, {"date": "2023-03-16", "close": 0.06, "volume": 88000.0}, {"date": "2023-03-20", "close": 0.065, "volume": 216130.0}, {"date": "2023-03-23", "close": 0.068, "volume": 37400.0}, {"date": "2023-03-28", "close": 0.067, "volume": 220.0}, {"date": "2023-03-31", "close": 0.066, "volume": 50000.0}, {"date": "2023-04-03", "close": 0.066, "volume": 384.0}, {"date": "2023-04-04", "close": 0.066, "volume": 84000.0}, {"date": "2023-04-05", "close": 0.066, "volume": 20000.0}, {"date": "2023-04-06", "close": 0.067, "volume": 37500.0}, {"date": "2023-04-11", "close": 0.067, "volume": 440.0}, {"date": "2023-04-12", "close": 0.067, "volume": 111579.0}, {"date": "2023-04-13", "close": 0.069, "volume": 164.0}, {"date": "2023-04-14", "close": 0.072, "volume": 133033.0}, {"date": "2023-04-18", "close": 0.073, "volume": 44577.0}, {"date": "2023-04-19", "close": 0.073, "volume": 43571.0}, {"date": "2023-04-21", "close": 0.075, "volume": 44285.0}, {"date": "2023-04-24", "close": 0.075, "volume": 67660.0}, {"date": "2023-04-26", "close": 0.08, "volume": 2677.0}, {"date": "2023-04-27", "close": 0.086, "volume": 1013745.0}, {"date": "2023-04-28", "close": 0.086, "volume": 276408.0}, {"date": "2023-05-01", "close": 0.09, "volume": 120612.0}, {"date": "2023-05-02", "close": 0.09, "volume": 146974.0}, {"date": "2023-05-03", "close": 0.086, "volume": 213026.0}, {"date": "2023-05-04", "close": 0.09, "volume": 124408.0}, {"date": "2023-05-05", "close": 0.09, "volume": 33602.0}, {"date": "2023-05-08", "close": 0.09, "volume": 40083.0}, {"date": "2023-05-09", "close": 0.086, "volume": 201317.0}, {"date": "2023-05-10", "close": 0.09, "volume": 110000.0}, {"date": "2023-05-15", "close": 0.087, "volume": 90000.0}, {"date": "2023-05-16", "close": 0.09, "volume": 30000.0}, {"date": "2023-05-18", "close": 0.089, "volume": 96465.0}, {"date": "2023-05-22", "close": 0.09, "volume": 139002.0}, {"date": "2023-05-23", "close": 0.09, "volume": 137078.0}, {"date": "2023-05-24", "close": 0.093, "volume": 302318.0}, {"date": "2023-05-25", "close": 0.093, "volume": 2000.0}, {"date": "2023-05-26", "close": 0.093, "volume": 10081.0}, {"date": "2023-05-29", "close": 0.093, "volume": 166465.0}, {"date": "2023-06-02", "close": 0.1, "volume": 13160.0}, {"date": "2023-06-05", "close": 0.1, "volume": 45000.0}, {"date": "2023-06-07", "close": 0.1, "volume": 44940.0}, {"date": "2023-06-08", "close": 0.087, "volume": 359791.0}, {"date": "2023-06-09", "close": 0.09, "volume": 94200.0}, {"date": "2023-06-13", "close": 0.09, "volume": 231978.0}, {"date": "2023-06-14", "close": 0.093, "volume": 44265.0}, {"date": "2023-06-15", "close": 0.09, "volume": 100500.0}, {"date": "2023-06-16", "close": 0.092, "volume": 50000.0}, {"date": "2023-06-19", "close": 0.09, "volume": 10077.0}, {"date": "2023-06-21", "close": 0.089, "volume": 117900.0}, {"date": "2023-06-22", "close": 0.087, "volume": 150000.0}, {"date": "2023-06-23", "close": 0.087, "volume": 301673.0}, {"date": "2023-06-26", "close": 0.084, "volume": 42148.0}, {"date": "2023-06-29", "close": 0.07, "volume": 559877.0}, {"date": "2023-06-30", "close": 0.07, "volume": 333655.0}, {"date": "2023-07-03", "close": 0.075, "volume": 172568.0}, {"date": "2023-07-04", "close": 0.08, "volume": 110000.0}, {"date": "2023-07-05", "close": 0.081, "volume": 4000.0}, {"date": "2023-07-06", "close": 0.081, "volume": 62.0}, {"date": "2023-07-11", "close": 0.08, "volume": 12000.0}, {"date": "2023-07-12", "close": 0.074, "volume": 26499.0}, {"date": "2023-07-13", "close": 0.07, "volume": 140015.0}, {"date": "2023-07-14", "close": 0.07, "volume": 100000.0}, {"date": "2023-07-25", "close": 0.07, "volume": 25490.0}, {"date": "2023-07-31", "close": 0.08, "volume": 156567.0}, {"date": "2023-08-02", "close": 0.12, "volume": 6649108.0}, {"date": "2023-08-03", "close": 0.13, "volume": 1575594.0}, {"date": "2023-08-04", "close": 0.105, "volume": 563274.0}, {"date": "2023-08-07", "close": 0.145, "volume": 1813220.0}, {"date": "2023-08-08", "close": 0.145, "volume": 3023583.0}, {"date": "2023-08-09", "close": 0.14, "volume": 417729.0}, {"date": "2023-08-10", "close": 0.125, "volume": 443534.0}, {"date": "2023-08-11", "close": 0.13, "volume": 237150.0}, {"date": "2023-08-14", "close": 0.135, "volume": 226576.0}, {"date": "2023-08-15", "close": 0.14, "volume": 185936.0}, {"date": "2023-08-16", "close": 0.155, "volume": 241670.0}, {"date": "2023-08-17", "close": 0.155, "volume": 270098.0}, {"date": "2023-08-18", "close": 0.135, "volume": 290274.0}, {"date": "2023-08-21", "close": 0.135, "volume": 128529.0}, {"date": "2023-08-22", "close": 0.125, "volume": 105128.0}, {"date": "2023-08-23", "close": 0.115, "volume": 416551.0}, {"date": "2023-08-28", "close": 0.1, "volume": 847644.0}, {"date": "2023-08-29", "close": 0.1, "volume": 55371.0}, {"date": "2023-08-30", "close": 0.1, "volume": 185829.0}, {"date": "2023-08-31", "close": 0.1, "volume": 71.0}, {"date": "2023-09-01", "close": 0.105, "volume": 436352.0}, {"date": "2023-09-04", "close": 0.1, "volume": 333172.0}, {"date": "2023-09-05", "close": 0.105, "volume": 515851.0}, {"date": "2023-09-06", "close": 0.1, "volume": 154352.0}, {"date": "2023-09-07", "close": 0.1, "volume": 102359.0}, {"date": "2023-09-08", "close": 0.098, "volume": 268061.0}, {"date": "2023-09-11", "close": 0.098, "volume": 760577.0}, {"date": "2023-09-12", "close": 0.1, "volume": 395843.0}, {"date": "2023-09-13", "close": 0.1, "volume": 594005.0}, {"date": "2023-09-14", "close": 0.105, "volume": 230000.0}, {"date": "2023-09-15", "close": 0.115, "volume": 76097.0}, {"date": "2023-09-18", "close": 0.115, "volume": 24037.0}, {"date": "2023-09-19", "close": 0.11, "volume": 114570.0}, {"date": "2023-09-20", "close": 0.115, "volume": 156614.0}, {"date": "2023-09-21", "close": 0.12, "volume": 32275.0}, {"date": "2023-09-22", "close": 0.115, "volume": 115276.0}, {"date": "2023-09-25", "close": 0.115, "volume": 20259.0}, {"date": "2023-09-26", "close": 0.11, "volume": 156479.0}, {"date": "2023-09-27", "close": 0.105, "volume": 286227.0}, {"date": "2023-09-28", "close": 0.105, "volume": 9980.0}, {"date": "2023-09-29", "close": 0.105, "volume": 27587.0}, {"date": "2023-10-03", "close": 0.1, "volume": 371215.0}, {"date": "2023-10-04", "close": 0.1, "volume": 180620.0}, {"date": "2023-10-05", "close": 0.1, "volume": 95000.0}, {"date": "2023-10-09", "close": 0.098, "volume": 111204.0}, {"date": "2023-10-10", "close": 0.097, "volume": 166500.0}, {"date": "2023-10-11", "close": 0.097, "volume": 122340.0}, {"date": "2023-10-12", "close": 0.099, "volume": 8500.0}, {"date": "2023-10-16", "close": 0.098, "volume": 51020.0}, {"date": "2023-10-17", "close": 0.097, "volume": 35714.0}, {"date": "2023-10-18", "close": 0.098, "volume": 107491.0}, {"date": "2023-10-19", "close": 0.097, "volume": 20000.0}, {"date": "2023-10-20", "close": 0.1, "volume": 155762.0}, {"date": "2023-10-24", "close": 0.105, "volume": 17328.0}, {"date": "2023-10-26", "close": 0.098, "volume": 5204.0}, {"date": "2023-10-27", "close": 0.105, "volume": 143688.0}, {"date": "2023-10-30", "close": 0.098, "volume": 25000.0}, {"date": "2023-10-31", "close": 0.1, "volume": 55621.0}, {"date": "2023-11-01", "close": 0.098, "volume": 215000.0}, {"date": "2023-11-02", "close": 0.1, "volume": 12950.0}, {"date": "2023-11-06", "close": 0.105, "volume": 500000.0}, {"date": "2023-11-07", "close": 0.098, "volume": 1452981.0}, {"date": "2023-11-08", "close": 0.1, "volume": 100000.0}, {"date": "2023-11-09", "close": 0.1, "volume": 130000.0}, {"date": "2023-11-10", "close": 0.097, "volume": 295707.0}, {"date": "2023-11-13", "close": 0.105, "volume": 70816.0}, {"date": "2023-11-14", "close": 0.105, "volume": 253334.0}, {"date": "2023-11-16", "close": 0.1, "volume": 239047.0}, {"date": "2023-11-20", "close": 0.11, "volume": 364364.0}, {"date": "2023-11-21", "close": 0.11, "volume": 55472.0}, {"date": "2023-11-22", "close": 0.11, "volume": 135457.0}, {"date": "2023-11-23", "close": 0.11, "volume": 281702.0}, {"date": "2023-11-24", "close": 0.1, "volume": 373170.0}, {"date": "2023-11-27", "close": 0.1, "volume": 239090.0}, {"date": "2023-11-28", "close": 0.1, "volume": 218750.0}, {"date": "2023-11-29", "close": 0.105, "volume": 783929.0}, {"date": "2023-11-30", "close": 0.1, "volume": 550327.0}, {"date": "2023-12-01", "close": 0.1, "volume": 221222.0}, {"date": "2023-12-04", "close": 0.1, "volume": 442029.0}, {"date": "2023-12-05", "close": 0.1, "volume": 263298.0}, {"date": "2023-12-06", "close": 0.1, "volume": 160670.0}, {"date": "2023-12-07", "close": 0.1, "volume": 150000.0}, {"date": "2023-12-08", "close": 0.105, "volume": 280951.0}, {"date": "2023-12-11", "close": 0.1, "volume": 548058.0}, {"date": "2023-12-13", "close": 0.1, "volume": 25000.0}, {"date": "2023-12-14", "close": 0.1025, "volume": 10000.0}, {"date": "2023-12-18", "close": 0.1025, "volume": 1104.0}, {"date": "2023-12-19", "close": 0.098, "volume": 115329.0}, {"date": "2023-12-20", "close": 0.099, "volume": 147651.0}, {"date": "2023-12-21", "close": 0.099, "volume": 100000.0}, {"date": "2023-12-22", "close": 0.099, "volume": 93709.0}, {"date": "2023-12-27", "close": 0.099, "volume": 54050.0}, {"date": "2023-12-28", "close": 0.1, "volume": 38240.0}, {"date": "2023-12-29", "close": 0.099, "volume": 30315.0}, {"date": "2024-01-02", "close": 0.097, "volume": 184650.0}, {"date": "2024-01-03", "close": 0.1, "volume": 72500.0}, {"date": "2024-01-04", "close": 0.099, "volume": 9000.0}, {"date": "2024-01-10", "close": 0.1, "volume": 25456.0}, {"date": "2024-01-11", "close": 0.098, "volume": 108000.0}, {"date": "2024-01-12", "close": 0.1, "volume": 20990.0}, {"date": "2024-01-15", "close": 0.098, "volume": 62327.0}, {"date": "2024-01-16", "close": 0.098, "volume": 15153.0}, {"date": "2024-01-17", "close": 0.1, "volume": 17178.0}, {"date": "2024-01-18", "close": 0.095, "volume": 107504.0}, {"date": "2024-01-22", "close": 0.095, "volume": 25125.0}, {"date": "2024-01-24", "close": 0.099, "volume": 100000.0}, {"date": "2024-01-25", "close": 0.099, "volume": 15000.0}, {"date": "2024-01-29", "close": 0.1, "volume": 29438.0}, {"date": "2024-01-30", "close": 0.091, "volume": 28221.0}, {"date": "2024-02-02", "close": 0.092, "volume": 20609.0}, {"date": "2024-02-05", "close": 0.098, "volume": 12201.0}, {"date": "2024-02-06", "close": 0.093, "volume": 437898.0}, {"date": "2024-02-07", "close": 0.09, "volume": 269376.0}, {"date": "2024-02-08", "close": 0.09, "volume": 34292.0}, {"date": "2024-02-09", "close": 0.089, "volume": 101580.0}, {"date": "2024-02-12", "close": 0.086, "volume": 57673.0}, {"date": "2024-02-13", "close": 0.086, "volume": 15000.0}, {"date": "2024-02-14", "close": 0.087, "volume": 40630.0}, {"date": "2024-02-15", "close": 0.09, "volume": 42739.0}, {"date": "2024-02-20", "close": 0.09, "volume": 1111.0}, {"date": "2024-02-21", "close": 0.09, "volume": 10001.0}, {"date": "2024-02-23", "close": 0.088, "volume": 9054.0}, {"date": "2024-02-26", "close": 0.09, "volume": 330000.0}, {"date": "2024-02-27", "close": 0.09, "volume": 140000.0}, {"date": "2024-03-04", "close": 0.09, "volume": 125968.0}, {"date": "2024-03-06", "close": 0.087, "volume": 1325759.0}, {"date": "2024-03-07", "close": 0.09, "volume": 191032.0}, {"date": "2024-03-08", "close": 0.09, "volume": 88968.0}, {"date": "2024-03-11", "close": 0.09, "volume": 67210.0}, {"date": "2024-03-12", "close": 0.085, "volume": 193223.0}, {"date": "2024-03-13", "close": 0.087, "volume": 9770.0}, {"date": "2024-03-14", "close": 0.09, "volume": 419668.0}, {"date": "2024-03-15", "close": 0.09, "volume": 191962.0}, {"date": "2024-03-18", "close": 0.09, "volume": 250020.0}, {"date": "2024-03-19", "close": 0.09, "volume": 15434.0}, {"date": "2024-03-22", "close": 0.088, "volume": 217787.0}, {"date": "2024-03-25", "close": 0.094, "volume": 431942.0}, {"date": "2024-03-26", "close": 0.11, "volume": 1578254.0}, {"date": "2024-03-27", "close": 0.105, "volume": 654830.0}, {"date": "2024-03-28", "close": 0.105, "volume": 440225.0}, {"date": "2024-04-02", "close": 0.105, "volume": 1246836.0}, {"date": "2024-04-03", "close": 0.1, "volume": 671068.0}, {"date": "2024-04-05", "close": 0.098, "volume": 123007.0}, {"date": "2024-04-08", "close": 0.096, "volume": 418585.0}, {"date": "2024-04-09", "close": 0.095, "volume": 10000.0}, {"date": "2024-04-11", "close": 0.1, "volume": 731973.0}, {"date": "2024-04-12", "close": 0.105, "volume": 342176.0}, {"date": "2024-04-15", "close": 0.105, "volume": 63919.0}, {"date": "2024-04-16", "close": 0.105, "volume": 100.0}, {"date": "2024-04-17", "close": 0.105, "volume": 921240.0}, {"date": "2024-04-18", "close": 0.105, "volume": 261339.0}, {"date": "2024-04-19", "close": 0.1, "volume": 673439.0}, {"date": "2024-04-22", "close": 0.095, "volume": 328047.0}, {"date": "2024-04-23", "close": 0.095, "volume": 110556.0}, {"date": "2024-04-24", "close": 0.095, "volume": 155000.0}, {"date": "2024-04-29", "close": 0.092, "volume": 210016.0}, {"date": "2024-04-30", "close": 0.092, "volume": 236385.0}, {"date": "2024-05-01", "close": 0.091, "volume": 464849.0}, {"date": "2024-05-02", "close": 0.092, "volume": 177845.0}, {"date": "2024-05-03", "close": 0.093, "volume": 101849.0}, {"date": "2024-05-06", "close": 0.095, "volume": 603125.0}, {"date": "2024-05-07", "close": 0.097, "volume": 207686.0}, {"date": "2024-05-09", "close": 0.093, "volume": 444295.0}, {"date": "2024-05-10", "close": 0.094, "volume": 43046.0}, {"date": "2024-05-13", "close": 0.1, "volume": 676415.0}, {"date": "2024-05-14", "close": 0.12, "volume": 747803.0}, {"date": "2024-05-15", "close": 0.115, "volume": 165367.0}, {"date": "2024-05-16", "close": 0.11, "volume": 180859.0}, {"date": "2024-05-17", "close": 0.105, "volume": 198925.0}, {"date": "2024-05-20", "close": 0.115, "volume": 60768.0}, {"date": "2024-05-21", "close": 0.115, "volume": 66982.0}, {"date": "2024-05-22", "close": 0.115, "volume": 63487.0}, {"date": "2024-05-24", "close": 0.11, "volume": 71299.0}, {"date": "2024-05-27", "close": 0.12, "volume": 355227.0}, {"date": "2024-05-28", "close": 0.14, "volume": 837228.0}, {"date": "2024-05-29", "close": 0.175, "volume": 1313844.0}, {"date": "2024-06-03", "close": 0.145, "volume": 2118785.0}, {"date": "2024-06-04", "close": 0.125, "volume": 1383665.0}, {"date": "2024-06-05", "close": 0.14, "volume": 287818.0}, {"date": "2024-06-06", "close": 0.125, "volume": 608703.0}, {"date": "2024-06-07", "close": 0.125, "volume": 1436890.0}, {"date": "2024-06-11", "close": 0.11, "volume": 1315916.0}, {"date": "2024-06-12", "close": 0.115, "volume": 1240625.0}, {"date": "2024-06-13", "close": 0.11, "volume": 1124954.0}, {"date": "2024-06-14", "close": 0.105, "volume": 1537089.0}, {"date": "2024-06-17", "close": 0.105, "volume": 959583.0}, {"date": "2024-06-18", "close": 0.1, "volume": 921995.0}, {"date": "2024-06-19", "close": 0.1, "volume": 1176544.0}, {"date": "2024-06-20", "close": 0.11, "volume": 285114.0}, {"date": "2024-06-21", "close": 0.105, "volume": 1068448.0}, {"date": "2024-06-24", "close": 0.11, "volume": 261788.0}, {"date": "2024-06-25", "close": 0.125, "volume": 909629.0}, {"date": "2024-06-26", "close": 0.125, "volume": 153476.0}, {"date": "2024-06-27", "close": 0.12, "volume": 723678.0}, {"date": "2024-06-28", "close": 0.125, "volume": 8208.0}, {"date": "2024-07-01", "close": 0.14, "volume": 1108299.0}, {"date": "2024-07-02", "close": 0.145, "volume": 342832.0}, {"date": "2024-07-03", "close": 0.15, "volume": 252887.0}, {"date": "2024-07-04", "close": 0.135, "volume": 557187.0}, {"date": "2024-07-05", "close": 0.14, "volume": 159340.0}, {"date": "2024-07-08", "close": 0.145, "volume": 87577.0}, {"date": "2024-07-09", "close": 0.135, "volume": 158142.0}, {"date": "2024-07-10", "close": 0.14, "volume": 226026.0}, {"date": "2024-07-11", "close": 0.15, "volume": 550729.0}, {"date": "2024-07-12", "close": 0.165, "volume": 1646187.0}, {"date": "2024-07-15", "close": 0.145, "volume": 1251082.0}, {"date": "2024-07-16", "close": 0.145, "volume": 280346.0}, {"date": "2024-07-17", "close": 0.135, "volume": 825208.0}, {"date": "2024-07-18", "close": 0.13, "volume": 1075890.0}, {"date": "2024-07-19", "close": 0.145, "volume": 174878.0}, {"date": "2024-07-22", "close": 0.125, "volume": 1587774.0}, {"date": "2024-07-23", "close": 0.13, "volume": 612597.0}, {"date": "2024-07-24", "close": 0.115, "volume": 1428280.0}, {"date": "2024-07-25", "close": 0.115, "volume": 1020855.0}, {"date": "2024-07-26", "close": 0.115, "volume": 323195.0}, {"date": "2024-07-29", "close": 0.13, "volume": 1159310.0}, {"date": "2024-07-30", "close": 0.13, "volume": 326210.0}, {"date": "2024-07-31", "close": 0.125, "volume": 1176.0}, {"date": "2024-08-01", "close": 0.125, "volume": 179200.0}, {"date": "2024-08-02", "close": 0.12, "volume": 834597.0}, {"date": "2024-08-05", "close": 0.12, "volume": 472497.0}, {"date": "2024-08-06", "close": 0.115, "volume": 603784.0}, {"date": "2024-08-07", "close": 0.13, "volume": 1370936.0}, {"date": "2024-08-08", "close": 0.115, "volume": 248630.0}, {"date": "2024-08-09", "close": 0.12, "volume": 315346.0}, {"date": "2024-08-12", "close": 0.115, "volume": 302959.0}, {"date": "2024-08-13", "close": 0.12, "volume": 433391.0}, {"date": "2024-08-14", "close": 0.125, "volume": 201722.0}, {"date": "2024-08-15", "close": 0.115, "volume": 655413.0}, {"date": "2024-08-16", "close": 0.12, "volume": 129392.0}, {"date": "2024-08-19", "close": 0.11, "volume": 234861.0}, {"date": "2024-08-20", "close": 0.105, "volume": 265540.0}, {"date": "2024-08-21", "close": 0.11, "volume": 184274.0}, {"date": "2024-08-22", "close": 0.115, "volume": 167541.0}, {"date": "2024-08-23", "close": 0.12, "volume": 21666.0}, {"date": "2024-08-26", "close": 0.115, "volume": 292538.0}, {"date": "2024-08-27", "close": 0.13, "volume": 252336.0}, {"date": "2024-08-28", "close": 0.115, "volume": 615700.0}, {"date": "2024-08-29", "close": 0.12, "volume": 31309.0}, {"date": "2024-08-30", "close": 0.125, "volume": 18761.0}, {"date": "2024-09-02", "close": 0.125, "volume": 10863.0}, {"date": "2024-09-03", "close": 0.125, "volume": 212707.0}, {"date": "2024-09-04", "close": 0.115, "volume": 190520.0}, {"date": "2024-09-05", "close": 0.115, "volume": 4000.0}, {"date": "2024-09-06", "close": 0.115, "volume": 480913.0}, {"date": "2024-09-09", "close": 0.115, "volume": 546958.0}, {"date": "2024-09-10", "close": 0.11, "volume": 1047184.0}, {"date": "2024-09-11", "close": 0.11, "volume": 206.0}, {"date": "2024-09-12", "close": 0.11, "volume": 864.0}, {"date": "2024-09-13", "close": 0.115, "volume": 182552.0}, {"date": "2024-09-16", "close": 0.12, "volume": 93482.0}, {"date": "2024-09-17", "close": 0.115, "volume": 391552.0}, {"date": "2024-09-18", "close": 0.12, "volume": 97131.0}, {"date": "2024-09-19", "close": 0.1225, "volume": 300391.0}, {"date": "2024-09-20", "close": 0.12, "volume": 379898.0}, {"date": "2024-09-23", "close": 0.12, "volume": 315471.0}, {"date": "2024-09-24", "close": 0.12, "volume": 1258.0}, {"date": "2024-09-25", "close": 0.125, "volume": 137842.0}, {"date": "2024-09-26", "close": 0.125, "volume": 276586.0}, {"date": "2024-09-27", "close": 0.13, "volume": 259523.0}, {"date": "2024-09-30", "close": 0.125, "volume": 466738.0}, {"date": "2024-10-01", "close": 0.13, "volume": 149456.0}, {"date": "2024-10-02", "close": 0.14, "volume": 422769.0}, {"date": "2024-10-03", "close": 0.14, "volume": 139017.0}, {"date": "2024-10-04", "close": 0.13, "volume": 609074.0}, {"date": "2024-10-07", "close": 0.13, "volume": 85933.0}, {"date": "2024-10-08", "close": 0.13, "volume": 209283.0}, {"date": "2024-10-09", "close": 0.1325, "volume": 758040.0}, {"date": "2024-10-10", "close": 0.135, "volume": 282340.0}, {"date": "2024-10-11", "close": 0.135, "volume": 176892.0}, {"date": "2024-10-14", "close": 0.14, "volume": 11235.0}, {"date": "2024-10-15", "close": 0.125, "volume": 812713.0}, {"date": "2024-10-16", "close": 0.13, "volume": 317129.0}, {"date": "2024-10-17", "close": 0.12, "volume": 1178442.0}, {"date": "2024-10-18", "close": 0.115, "volume": 1266243.0}, {"date": "2024-10-21", "close": 0.115, "volume": 353134.0}, {"date": "2024-10-22", "close": 0.12, "volume": 65185.0}, {"date": "2024-10-23", "close": 0.12, "volume": 150818.0}, {"date": "2024-10-24", "close": 0.12, "volume": 145591.0}, {"date": "2024-10-25", "close": 0.12, "volume": 205.0}, {"date": "2024-10-28", "close": 0.115, "volume": 1129128.0}, {"date": "2024-10-29", "close": 0.12, "volume": 360938.0}, {"date": "2024-10-30", "close": 0.12, "volume": 47343.0}, {"date": "2024-10-31", "close": 0.11, "volume": 904880.0}, {"date": "2024-11-01", "close": 0.105, "volume": 970661.0}, {"date": "2024-11-04", "close": 0.105, "volume": 615952.0}, {"date": "2024-11-05", "close": 0.105, "volume": 2578390.0}, {"date": "2024-11-06", "close": 0.105, "volume": 102273.0}, {"date": "2024-11-07", "close": 0.105, "volume": 104780.0}, {"date": "2024-11-08", "close": 0.1, "volume": 528437.0}, {"date": "2024-11-11", "close": 0.1, "volume": 2003299.0}, {"date": "2024-11-12", "close": 0.11, "volume": 344330.0}, {"date": "2024-11-13", "close": 0.115, "volume": 531736.0}, {"date": "2024-11-14", "close": 0.11, "volume": 45773.0}, {"date": "2024-11-15", "close": 0.105, "volume": 427805.0}, {"date": "2024-11-18", "close": 0.11, "volume": 435541.0}, {"date": "2024-11-19", "close": 0.105, "volume": 3862.0}, {"date": "2024-11-20", "close": 0.105, "volume": 56392.0}, {"date": "2024-11-21", "close": 0.11, "volume": 14311.0}, {"date": "2024-11-22", "close": 0.105, "volume": 354415.0}, {"date": "2024-11-25", "close": 0.1, "volume": 1026481.0}, {"date": "2024-11-26", "close": 0.105, "volume": 153507.0}, {"date": "2024-11-27", "close": 0.1025, "volume": 1187448.0}, {"date": "2024-11-28", "close": 0.1025, "volume": 130325.0}, {"date": "2024-11-29", "close": 0.1, "volume": 100000.0}, {"date": "2024-12-02", "close": 0.105, "volume": 21244.0}, {"date": "2024-12-03", "close": 0.105, "volume": 2443088.0}, {"date": "2024-12-04", "close": 0.105, "volume": 64215.0}, {"date": "2024-12-05", "close": 0.11, "volume": 769561.0}, {"date": "2024-12-06", "close": 0.105, "volume": 842236.0}, {"date": "2024-12-09", "close": 0.11, "volume": 148078.0}, {"date": "2024-12-11", "close": 0.11, "volume": 12559.0}, {"date": "2024-12-12", "close": 0.098, "volume": 3713793.0}, {"date": "2024-12-13", "close": 0.1025, "volume": 321077.0}, {"date": "2024-12-16", "close": 0.095, "volume": 837064.0}, {"date": "2024-12-17", "close": 0.094, "volume": 7224.0}, {"date": "2024-12-18", "close": 0.092, "volume": 108500.0}, {"date": "2024-12-19", "close": 0.09, "volume": 412296.0}, {"date": "2024-12-20", "close": 0.096, "volume": 366473.0}, {"date": "2024-12-23", "close": 0.099, "volume": 434271.0}, {"date": "2024-12-24", "close": 0.095, "volume": 83037.0}, {"date": "2024-12-27", "close": 0.091, "volume": 155271.0}, {"date": "2024-12-30", "close": 0.093, "volume": 82718.0}, {"date": "2024-12-31", "close": 0.097, "volume": 22696.0}, {"date": "2025-01-03", "close": 0.099, "volume": 1479.0}, {"date": "2025-01-06", "close": 0.097, "volume": 12255.0}, {"date": "2025-01-07", "close": 0.097, "volume": 112567.0}, {"date": "2025-01-08", "close": 0.097, "volume": 404388.0}, {"date": "2025-01-09", "close": 0.095, "volume": 98040.0}, {"date": "2025-01-10", "close": 0.095, "volume": 5625.0}, {"date": "2025-01-13", "close": 0.096, "volume": 1562.0}, {"date": "2025-01-14", "close": 0.097, "volume": 52.0}, {"date": "2025-01-15", "close": 0.096, "volume": 34005.0}, {"date": "2025-01-16", "close": 0.095, "volume": 12652.0}, {"date": "2025-01-17", "close": 0.094, "volume": 58940.0}, {"date": "2025-01-20", "close": 0.091, "volume": 579763.0}, {"date": "2025-01-21", "close": 0.091, "volume": 40638.0}, {"date": "2025-01-22", "close": 0.091, "volume": 178408.0}, {"date": "2025-01-23", "close": 0.093, "volume": 9000.0}, {"date": "2025-01-28", "close": 0.093, "volume": 41000.0}, {"date": "2025-01-29", "close": 0.093, "volume": 123728.0}, {"date": "2025-01-30", "close": 0.093, "volume": 115870.0}, {"date": "2025-01-31", "close": 0.105, "volume": 1069168.0}, {"date": "2025-02-03", "close": 0.105, "volume": 209149.0}, {"date": "2025-02-04", "close": 0.105, "volume": 50.0}, {"date": "2025-02-05", "close": 0.1025, "volume": 200006.0}, {"date": "2025-02-06", "close": 0.1, "volume": 2.0}, {"date": "2025-02-07", "close": 0.1025, "volume": 29523.0}, {"date": "2025-02-10", "close": 0.1025, "volume": 24156.0}, {"date": "2025-02-11", "close": 0.1025, "volume": 25048.0}, {"date": "2025-02-12", "close": 0.099, "volume": 1159552.0}, {"date": "2025-02-13", "close": 0.1, "volume": 92401.0}, {"date": "2025-02-14", "close": 0.11, "volume": 631677.0}, {"date": "2025-02-17", "close": 0.115, "volume": 248386.0}, {"date": "2025-02-18", "close": 0.11, "volume": 10087.0}, {"date": "2025-02-19", "close": 0.115, "volume": 130434.0}, {"date": "2025-02-20", "close": 0.125, "volume": 903440.0}, {"date": "2025-02-21", "close": 0.12, "volume": 205041.0}, {"date": "2025-02-24", "close": 0.115, "volume": 21212.0}, {"date": "2025-02-25", "close": 0.11, "volume": 134583.0}, {"date": "2025-02-26", "close": 0.11, "volume": 101234.0}, {"date": "2025-02-27", "close": 0.11, "volume": 4828.0}, {"date": "2025-02-28", "close": 0.099, "volume": 768028.0}, {"date": "2025-03-03", "close": 0.1, "volume": 190929.0}, {"date": "2025-03-04", "close": 0.105, "volume": 48.0}, {"date": "2025-03-05", "close": 0.105, "volume": 568790.0}, {"date": "2025-03-06", "close": 0.1075, "volume": 77937.0}, {"date": "2025-03-07", "close": 0.099, "volume": 1745686.0}, {"date": "2025-03-10", "close": 0.1, "volume": 70245.0}, {"date": "2025-03-11", "close": 0.096, "volume": 727357.0}, {"date": "2025-03-12", "close": 0.095, "volume": 76026.0}, {"date": "2025-03-13", "close": 0.096, "volume": 5250.0}, {"date": "2025-03-14", "close": 0.096, "volume": 398552.0}, {"date": "2025-03-17", "close": 0.096, "volume": 29810.0}, {"date": "2025-03-18", "close": 0.099, "volume": 50505.0}, {"date": "2025-03-20", "close": 0.098, "volume": 79813.0}, {"date": "2025-03-24", "close": 0.115, "volume": 1514229.0}, {"date": "2025-03-25", "close": 0.098, "volume": 753373.0}, {"date": "2025-03-26", "close": 0.105, "volume": 452351.0}, {"date": "2025-03-27", "close": 0.105, "volume": 163245.0}, {"date": "2025-03-28", "close": 0.105, "volume": 86659.0}, {"date": "2025-03-31", "close": 0.1025, "volume": 258264.0}, {"date": "2025-04-01", "close": 0.1, "volume": 221149.0}, {"date": "2025-04-02", "close": 0.105, "volume": 626411.0}, {"date": "2025-04-03", "close": 0.105, "volume": 1250767.0}, {"date": "2025-04-04", "close": 0.097, "volume": 652247.0}, {"date": "2025-04-07", "close": 0.087, "volume": 128456.0}, {"date": "2025-04-08", "close": 0.093, "volume": 10000.0}, {"date": "2025-04-09", "close": 0.095, "volume": 59521.0}, {"date": "2025-04-10", "close": 0.088, "volume": 64505.0}, {"date": "2025-04-11", "close": 0.089, "volume": 30.0}, {"date": "2025-04-15", "close": 0.094, "volume": 133810.0}, {"date": "2025-04-16", "close": 0.096, "volume": 71383.0}, {"date": "2025-04-17", "close": 0.095, "volume": 25056.0}, {"date": "2025-04-22", "close": 0.09, "volume": 98888.0}, {"date": "2025-04-23", "close": 0.085, "volume": 705133.0}, {"date": "2025-04-24", "close": 0.084, "volume": 78570.0}, {"date": "2025-04-28", "close": 0.087, "volume": 213889.0}, {"date": "2025-04-29", "close": 0.086, "volume": 47059.0}, {"date": "2025-04-30", "close": 0.077, "volume": 156026.0}, {"date": "2025-05-01", "close": 0.08, "volume": 193794.0}, {"date": "2025-05-02", "close": 0.078, "volume": 41625.0}, {"date": "2025-05-05", "close": 0.078, "volume": 90672.0}, {"date": "2025-05-06", "close": 0.081, "volume": 2074.0}, {"date": "2025-05-07", "close": 0.078, "volume": 12820.0}, {"date": "2025-05-08", "close": 0.075, "volume": 293234.0}, {"date": "2025-05-09", "close": 0.075, "volume": 208951.0}, {"date": "2025-05-12", "close": 0.075, "volume": 694125.0}, {"date": "2025-05-14", "close": 0.079, "volume": 112952.0}, {"date": "2025-05-15", "close": 0.08, "volume": 118872.0}, {"date": "2025-05-16", "close": 0.082, "volume": 300412.0}, {"date": "2025-05-19", "close": 0.077, "volume": 322904.0}, {"date": "2025-05-20", "close": 0.075, "volume": 83803.0}, {"date": "2025-05-21", "close": 0.075, "volume": 72059.0}, {"date": "2025-05-22", "close": 0.076, "volume": 34850.0}, {"date": "2025-05-26", "close": 0.076, "volume": 12629.0}, {"date": "2025-05-27", "close": 0.076, "volume": 59894.0}, {"date": "2025-05-28", "close": 0.076, "volume": 152884.0}, {"date": "2025-05-29", "close": 0.076, "volume": 21976.0}, {"date": "2025-05-30", "close": 0.075, "volume": 57633.0}, {"date": "2025-06-02", "close": 0.075, "volume": 4000.0}, {"date": "2025-06-03", "close": 0.075, "volume": 15000.0}, {"date": "2025-06-05", "close": 0.072, "volume": 93119.0}, {"date": "2025-06-06", "close": 0.069, "volume": 66342.0}, {"date": "2025-06-10", "close": 0.069, "volume": 409649.0}, {"date": "2025-06-13", "close": 0.058, "volume": 510106.0}, {"date": "2025-06-16", "close": 0.063, "volume": 157613.0}, {"date": "2025-06-17", "close": 0.061, "volume": 151765.0}, {"date": "2025-06-18", "close": 0.059, "volume": 301360.0}, {"date": "2025-06-19", "close": 0.06, "volume": 108816.0}, {"date": "2025-06-20", "close": 0.06, "volume": 422135.0}, {"date": "2025-06-23", "close": 0.06, "volume": 266180.0}, {"date": "2025-06-24", "close": 0.06, "volume": 356915.0}, {"date": "2025-06-25", "close": 0.064, "volume": 26000.0}, {"date": "2025-06-26", "close": 0.063, "volume": 73683.0}, {"date": "2025-06-27", "close": 0.065, "volume": 201650.0}, {"date": "2025-06-30", "close": 0.063, "volume": 195085.0}, {"date": "2025-07-01", "close": 0.067, "volume": 746.0}, {"date": "2025-07-02", "close": 0.063, "volume": 273680.0}, {"date": "2025-07-03", "close": 0.065, "volume": 33909.0}, {"date": "2025-07-04", "close": 0.066, "volume": 32005.0}, {"date": "2025-07-08", "close": 0.066, "volume": 52517.0}, {"date": "2025-07-10", "close": 0.066, "volume": 2930.0}, {"date": "2025-07-11", "close": 0.066, "volume": 27173.0}, {"date": "2025-07-14", "close": 0.065, "volume": 9497.0}, {"date": "2025-07-16", "close": 0.069, "volume": 7237.0}, {"date": "2025-07-17", "close": 0.07, "volume": 65968.0}, {"date": "2025-07-18", "close": 0.07, "volume": 13907.0}, {"date": "2025-07-21", "close": 0.069, "volume": 26753.0}, {"date": "2025-07-24", "close": 0.067, "volume": 11114.0}, {"date": "2025-07-25", "close": 0.067, "volume": 24604.0}, {"date": "2025-07-29", "close": 0.066, "volume": 472483.0}, {"date": "2025-07-30", "close": 0.06, "volume": 374201.0}, {"date": "2025-07-31", "close": 0.058, "volume": 195003.0}, {"date": "2025-08-01", "close": 0.056, "volume": 250899.0}, {"date": "2025-08-04", "close": 0.06, "volume": 77701.0}, {"date": "2025-08-05", "close": 0.062, "volume": 145110.0}, {"date": "2025-08-06", "close": 0.061, "volume": 11009.0}, {"date": "2025-08-07", "close": 0.062, "volume": 164375.0}, {"date": "2025-08-08", "close": 0.062, "volume": 108131.0}, {"date": "2025-08-11", "close": 0.066, "volume": 25442.0}, {"date": "2025-08-12", "close": 0.063, "volume": 120000.0}, {"date": "2025-08-13", "close": 0.063, "volume": 7977.0}, {"date": "2025-08-14", "close": 0.06, "volume": 172212.0}, {"date": "2025-08-15", "close": 0.06, "volume": 166666.0}, {"date": "2025-08-18", "close": 0.055, "volume": 346526.0}, {"date": "2025-08-19", "close": 0.055, "volume": 58129.0}, {"date": "2025-08-20", "close": 0.053, "volume": 171288.0}, {"date": "2025-08-21", "close": 0.055, "volume": 60000.0}, {"date": "2025-08-22", "close": 0.052, "volume": 214459.0}, {"date": "2025-08-25", "close": 0.054, "volume": 121802.0}, {"date": "2025-08-26", "close": 0.056, "volume": 221875.0}, {"date": "2025-08-27", "close": 0.063, "volume": 908887.0}, {"date": "2025-08-28", "close": 0.064, "volume": 58465.0}, {"date": "2025-08-29", "close": 0.059, "volume": 192870.0}, {"date": "2025-09-01", "close": 0.065, "volume": 182693.0}, {"date": "2025-09-02", "close": 0.068, "volume": 306422.0}, {"date": "2025-09-03", "close": 0.063, "volume": 127127.0}, {"date": "2025-09-04", "close": 0.061, "volume": 258993.0}, {"date": "2025-09-05", "close": 0.056, "volume": 87665.0}, {"date": "2025-09-09", "close": 0.061, "volume": 10394.0}, {"date": "2025-09-10", "close": 0.057, "volume": 141250.0}, {"date": "2025-09-11", "close": 0.063, "volume": 70290.0}, {"date": "2025-09-12", "close": 0.06, "volume": 1.0}, {"date": "2025-09-15", "close": 0.066, "volume": 274329.0}, {"date": "2025-09-16", "close": 0.066, "volume": 594301.0}, {"date": "2025-09-17", "close": 0.065, "volume": 96996.0}, {"date": "2025-09-18", "close": 0.069, "volume": 580702.0}, {"date": "2025-09-19", "close": 0.072, "volume": 1477162.0}, {"date": "2025-09-22", "close": 0.069, "volume": 614281.0}, {"date": "2025-09-23", "close": 0.068, "volume": 284150.0}, {"date": "2025-09-24", "close": 0.068, "volume": 1865177.0}, {"date": "2025-09-25", "close": 0.07, "volume": 100000.0}, {"date": "2025-09-26", "close": 0.07, "volume": 121615.0}, {"date": "2025-09-29", "close": 0.08, "volume": 426497.0}, {"date": "2025-09-30", "close": 0.071, "volume": 323573.0}, {"date": "2025-10-01", "close": 0.072, "volume": 205009.0}, {"date": "2025-10-02", "close": 0.07, "volume": 21265.0}, {"date": "2025-10-03", "close": 0.071, "volume": 107065.0}, {"date": "2025-10-06", "close": 0.074, "volume": 296051.0}, {"date": "2025-10-07", "close": 0.076, "volume": 383359.0}, {"date": "2025-10-08", "close": 0.078, "volume": 1001228.0}, {"date": "2025-10-09", "close": 0.084, "volume": 1966729.0}, {"date": "2025-10-10", "close": 0.084, "volume": 499887.0}, {"date": "2025-10-13", "close": 0.081, "volume": 190438.0}, {"date": "2025-10-14", "close": 0.081, "volume": 284.0}, {"date": "2025-10-15", "close": 0.085, "volume": 649212.0}, {"date": "2025-10-16", "close": 0.085, "volume": 17674.0}, {"date": "2025-10-17", "close": 0.079, "volume": 338223.0}, {"date": "2025-10-20", "close": 0.081, "volume": 432860.0}, {"date": "2025-10-21", "close": 0.087, "volume": 1318565.0}, {"date": "2025-10-22", "close": 0.09, "volume": 1109347.0}, {"date": "2025-10-23", "close": 0.09, "volume": 2530732.0}, {"date": "2025-10-24", "close": 0.09, "volume": 417954.0}, {"date": "2025-10-27", "close": 0.084, "volume": 410930.0}, {"date": "2025-10-28", "close": 0.088, "volume": 2031604.0}, {"date": "2025-10-29", "close": 0.088, "volume": 653261.0}, {"date": "2025-10-30", "close": 0.09, "volume": 876403.0}, {"date": "2025-10-31", "close": 0.095, "volume": 1059845.0}, {"date": "2025-11-03", "close": 0.092, "volume": 94100.0}, {"date": "2025-11-04", "close": 0.093, "volume": 12268.0}, {"date": "2025-11-05", "close": 0.093, "volume": 527900.0}, {"date": "2025-11-06", "close": 0.094, "volume": 403548.0}, {"date": "2025-11-07", "close": 0.095, "volume": 552633.0}, {"date": "2025-11-10", "close": 0.094, "volume": 293419.0}, {"date": "2025-11-11", "close": 0.093, "volume": 331818.0}, {"date": "2025-11-12", "close": 0.085, "volume": 267569.0}, {"date": "2025-11-13", "close": 0.08, "volume": 234191.0}, {"date": "2025-11-14", "close": 0.079, "volume": 47645.0}, {"date": "2025-11-17", "close": 0.087, "volume": 184335.0}, {"date": "2025-11-18", "close": 0.084, "volume": 418649.0}, {"date": "2025-11-19", "close": 0.089, "volume": 523602.0}, {"date": "2025-11-20", "close": 0.091, "volume": 35627.0}, {"date": "2025-11-21", "close": 0.092, "volume": 131273.0}, {"date": "2025-11-25", "close": 0.09, "volume": 8898.0}, {"date": "2025-11-26", "close": 0.09, "volume": 281102.0}, {"date": "2025-11-27", "close": 0.093, "volume": 294424.0}, {"date": "2025-11-28", "close": 0.1025, "volume": 702286.0}, {"date": "2025-12-01", "close": 0.1, "volume": 82726.0}, {"date": "2025-12-02", "close": 0.11, "volume": 863849.0}, {"date": "2025-12-03", "close": 0.105, "volume": 420818.0}, {"date": "2025-12-04", "close": 0.105, "volume": 45869.0}, {"date": "2025-12-05", "close": 0.1, "volume": 678300.0}, {"date": "2025-12-09", "close": 0.105, "volume": 70546.0}, {"date": "2025-12-12", "close": 0.1, "volume": 659296.0}, {"date": "2025-12-16", "close": 0.098, "volume": 96808.0}, {"date": "2025-12-18", "close": 0.096, "volume": 4510.0}, {"date": "2025-12-19", "close": 0.098, "volume": 206480.0}, {"date": "2025-12-22", "close": 0.105, "volume": 23397.0}, {"date": "2025-12-23", "close": 0.1025, "volume": 412629.0}, {"date": "2025-12-24", "close": 0.1, "volume": 1456.0}, {"date": "2025-12-29", "close": 0.1, "volume": 50159.0}, {"date": "2025-12-31", "close": 0.105, "volume": 224139.0}, {"date": "2026-01-02", "close": 0.1, "volume": 65116.0}, {"date": "2026-01-05", "close": 0.105, "volume": 47811.0}, {"date": "2026-01-06", "close": 0.105, "volume": 239750.0}, {"date": "2026-01-07", "close": 0.11, "volume": 196580.0}, {"date": "2026-01-08", "close": 0.105, "volume": 21907.0}, {"date": "2026-01-09", "close": 0.12, "volume": 1757756.0}, {"date": "2026-01-12", "close": 0.135, "volume": 1448388.0}, {"date": "2026-01-13", "close": 0.13, "volume": 1205349.0}, {"date": "2026-01-14", "close": 0.125, "volume": 556980.0}, {"date": "2026-01-15", "close": 0.13, "volume": 159621.0}, {"date": "2026-01-16", "close": 0.13, "volume": 1021375.0}, {"date": "2026-01-19", "close": 0.125, "volume": 748439.0}, {"date": "2026-01-20", "close": 0.125, "volume": 502959.0}, {"date": "2026-01-21", "close": 0.13, "volume": 356062.0}, {"date": "2026-01-22", "close": 0.12, "volume": 403649.0}, {"date": "2026-01-23", "close": 0.125, "volume": 347166.0}, {"date": "2026-01-27", "close": 0.115, "volume": 578884.0}, {"date": "2026-01-28", "close": 0.12, "volume": 18400.0}, {"date": "2026-01-29", "close": 0.12, "volume": 24600.0}, {"date": "2026-01-30", "close": 0.12, "volume": 137619.0}, {"date": "2026-02-02", "close": 0.12, "volume": 12934.0}, {"date": "2026-02-03", "close": 0.115, "volume": 275400.0}, {"date": "2026-02-04", "close": 0.115, "volume": 461062.0}, {"date": "2026-02-05", "close": 0.115, "volume": 522843.0}, {"date": "2026-02-06", "close": 0.1175, "volume": 43553.0}, {"date": "2026-02-09", "close": 0.12, "volume": 96411.0}, {"date": "2026-02-10", "close": 0.12, "volume": 21652.0}, {"date": "2026-02-11", "close": 0.12, "volume": 408.0}, {"date": "2026-02-12", "close": 0.12, "volume": 257655.0}, {"date": "2026-02-13", "close": 0.12, "volume": 1212.0}, {"date": "2026-02-16", "close": 0.115, "volume": 111184.0}, {"date": "2026-02-17", "close": 0.12, "volume": 70000.0}, {"date": "2026-02-18", "close": 0.115, "volume": 10000.0}, {"date": "2026-02-19", "close": 0.12, "volume": 328857.0}, {"date": "2026-02-20", "close": 0.125, "volume": 189069.0}, {"date": "2026-02-23", "close": 0.12, "volume": 68458.0}, {"date": "2026-02-24", "close": 0.12, "volume": 58688.0}, {"date": "2026-02-25", "close": 0.12, "volume": 74510.0}, {"date": "2026-02-26", "close": 0.12, "volume": 168874.0}, {"date": "2026-02-27", "close": 0.12, "volume": 74084.0}, {"date": "2026-03-02", "close": 0.125, "volume": 145236.0}, {"date": "2026-03-03", "close": 0.12, "volume": 58845.0}, {"date": "2026-03-04", "close": 0.12, "volume": 16542.0}, {"date": "2026-03-05", "close": 0.115, "volume": 100086.0}, {"date": "2026-03-06", "close": 0.12, "volume": 224320.0}, {"date": "2026-03-09", "close": 0.115, "volume": 133304.0}, {"date": "2026-03-10", "close": 0.115, "volume": 129864.0}, {"date": "2026-03-11", "close": 0.115, "volume": 5430.0}, {"date": "2026-03-12", "close": 0.115, "volume": 55.0}, {"date": "2026-03-13", "close": 0.1, "volume": 1179889.0}, {"date": "2026-03-16", "close": 0.1, "volume": 518537.0}, {"date": "2026-03-17", "close": 0.094, "volume": 631050.0}, {"date": "2026-03-18", "close": 0.096, "volume": 74592.0}, {"date": "2026-03-19", "close": 0.098, "volume": 412096.0}, {"date": "2026-03-20", "close": 0.092, "volume": 167177.0}, {"date": "2026-03-24", "close": 0.091, "volume": 124742.0}, {"date": "2026-03-25", "close": 0.095, "volume": 22600.0}, {"date": "2026-03-26", "close": 0.1, "volume": 523708.0}, {"date": "2026-03-27", "close": 0.1025, "volume": 3989.0}, {"date": "2026-03-30", "close": 0.092, "volume": 104149.0}, {"date": "2026-03-31", "close": 0.088, "volume": 162959.0}, {"date": "2026-04-01", "close": 0.092, "volume": 49980.0}, {"date": "2026-04-02", "close": 0.099, "volume": 48798.0}, {"date": "2026-04-07", "close": 0.09, "volume": 655.0}, {"date": "2026-04-08", "close": 0.09, "volume": 130177.0}, {"date": "2026-04-10", "close": 0.092, "volume": 50045.0}, {"date": "2026-04-13", "close": 0.092, "volume": 5543.0}, {"date": "2026-04-14", "close": 0.086, "volume": 166532.0}, {"date": "2026-04-15", "close": 0.085, "volume": 420934.0}, {"date": "2026-04-16", "close": 0.088, "volume": 34090.0}, {"date": "2026-04-17", "close": 0.09, "volume": 25000.0}, {"date": "2026-04-20", "close": 0.092, "volume": 323038.0}, {"date": "2026-04-21", "close": 0.09, "volume": 6526.0}, {"date": "2026-04-22", "close": 0.085, "volume": 116210.0}, {"date": "2026-04-23", "close": 0.085, "volume": 35536.0}, {"date": "2026-04-24", "close": 0.085, "volume": 57585.0}, {"date": "2026-04-27", "close": 0.08, "volume": 439340.0}, {"date": "2026-04-28", "close": 0.08, "volume": 71604.0}, {"date": "2026-04-30", "close": 0.083, "volume": 49436.0}, {"date": "2026-05-01", "close": 0.083, "volume": 160.0}, {"date": "2026-05-04", "close": 0.075, "volume": 36230.0}, {"date": "2026-05-05", "close": 0.078, "volume": 10000.0}, {"date": "2026-05-06", "close": 0.075, "volume": 443087.0}, {"date": "2026-05-07", "close": 0.071, "volume": 251066.0}, {"date": "2026-05-08", "close": 0.074, "volume": 54.0}, {"date": "2026-05-11", "close": 0.081, "volume": 364636.0}, {"date": "2026-05-12", "close": 0.081, "volume": 28944.0}, {"date": "2026-05-13", "close": 0.083, "volume": 64423.0}, {"date": "2026-05-18", "close": 0.077, "volume": 50840.0}, {"date": "2026-05-19", "close": 0.078, "volume": 607052.0}, {"date": "2026-05-20", "close": 0.076, "volume": 29000.0}, {"date": "2026-05-21", "close": 0.075, "volume": 60735.0}, {"date": "2026-05-22", "close": 0.074, "volume": 283125.0}, {"date": "2026-05-25", "close": 0.076, "volume": 46648.0}, {"date": "2026-05-26", "close": 0.08, "volume": 1400.0}, {"date": "2026-05-28", "close": 0.0765, "volume": 119512.0}, {"date": "2026-05-29", "close": 0.08, "volume": 85822.0}, {"date": "2026-06-02", "close": 0.078, "volume": 20646.0}, {"date": "2026-06-03", "close": 0.075, "volume": 133615.0}, {"date": "2026-06-04", "close": 0.074, "volume": 4087.0}, {"date": "2026-06-09", "close": 0.07, "volume": 538424.0}, {"date": "2026-06-11", "close": 0.068, "volume": 15869.0}, {"date": "2026-06-12", "close": 0.07, "volume": 183539.0}, {"date": "2026-06-15", "close": 0.069, "volume": 50102.0}, {"date": "2026-06-16", "close": 0.061, "volume": 432628.0}, {"date": "2026-06-17", "close": 0.06, "volume": 539592.0}, {"date": "2026-06-18", "close": 0.093, "volume": 12852581.0}, {"date": "2026-06-19", "close": 0.083, "volume": 1044467.0}, {"date": "2026-06-22", "close": 0.077, "volume": 803039.0}, {"date": "2026-06-23", "close": 0.073, "volume": 680970.0}, {"date": "2026-06-24", "close": 0.073, "volume": 245232.0}, {"date": "2026-06-25", "close": 0.081, "volume": 1261061.0}, {"date": "2026-06-26", "close": 0.078, "volume": 178821.0}, {"date": "2026-06-29", "close": 0.076, "volume": 109320.0}, {"date": "2026-06-30", "close": 0.075, "volume": 22862.0}, {"date": "2026-07-01", "close": 0.071, "volume": 18660.0}, {"date": "2026-07-02", "close": 0.072, "volume": 111292.0}, {"date": "2026-07-03", "close": 0.075, "volume": 138.0}, {"date": "2026-07-06", "close": 0.071, "volume": 56956.0}, {"date": "2026-07-07", "close": 0.072, "volume": 19586.0}, {"date": "2026-07-08", "close": 0.071, "volume": 80813.0}, {"date": "2026-07-09", "close": 0.072, "volume": 36999.0}, {"date": "2026-07-10", "close": 0.073, "volume": 27057.0}, {"date": "2026-07-13", "close": 0.081, "volume": 127348.0}, {"date": "2026-07-14", "close": 0.076, "volume": 20000.0}, {"date": "2026-07-15", "close": 0.076, "volume": 50000.0}, {"date": "2026-07-17", "close": 0.079, "volume": 84223.0}, {"date": "2026-07-20", "close": 0.075, "volume": 50000.0}, {"date": "2026-07-21", "close": 0.071, "volume": 90807.0}, {"date": "2026-07-22", "close": 0.073, "volume": 37320.0}, {"date": "2026-07-23", "close": 0.075, "volume": 51211.0}, {"date": "2026-07-24", "close": 0.078, "volume": 1888.0}, {"date": "2026-07-27", "close": 0.071, "volume": 7853.0}, {"date": "2026-07-28", "close": 0.071, "volume": 8078.0}, {"date": "2026-07-29", "close": 0.073, "volume": 119285.0}, {"date": "2026-07-30", "close": 0.07, "volume": 198646.0}, {"date": "2026-07-31", "close": 0.067, "volume": 219348.0}, {"date": "2026-08-03", "close": 0.067, "volume": 80486.0}, {"date": "2026-08-04", "close": 0.075, "volume": 39313.0}, {"date": "2026-08-05", "close": 0.065, "volume": 436705.0}, {"date": "2026-08-06", "close": 0.066, "volume": 124525.0}, {"date": "2026-08-07", "close": 0.065, "volume": 20062.0}, {"date": "2026-08-10", "close": 0.063, "volume": 4243.0}, {"date": "2026-08-11", "close": 0.062, "volume": 71704.0}, {"date": "2026-08-12", "close": 0.059, "volume": 254444.0}, {"date": "2026-08-13", "close": 0.056, "volume": 369171.0}, {"date": "2026-08-14", "close": 0.056, "volume": 227351.0}, {"date": "2026-08-17", "close": 0.056, "volume": 382552.0}, {"date": "2026-08-18", "close": 0.054, "volume": 34570.0}, {"date": "2026-08-19", "close": 0.056, "volume": 29.0}, {"date": "2026-08-21", "close": 0.058, "volume": 11072.0}, {"date": "2026-08-24", "close": 0.052, "volume": 157521.0}, {"date": "2026-08-26", "close": 0.062, "volume": 351027.0}, {"date": "2026-08-27", "close": 0.06, "volume": 209586.0}, {"date": "2026-08-28", "close": 0.066, "volume": 37346.0}, {"date": "2026-08-31", "close": 0.066, "volume": 183420.0}, {"date": "2026-09-01", "close": 0.065, "volume": 31785.0}, {"date": "2026-09-02", "close": 0.068, "volume": 67478.0}, {"date": "2026-09-03", "close": 0.069, "volume": 14492.0}, {"date": "2026-09-04", "close": 0.069, "volume": 40610.0}, {"date": "2026-09-07", "close": 0.067, "volume": 10148.0}], "refreshing": true}