{"ticker": "BEZ", "overview": {"name": "Besra Gold INC", "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": "BEZ", "has_prices": true, "as_of": "2026-09-07", "last": 0.069, "prev_close": 0.073, "change": -0.00399999999999999, "change_pct": -0.05479452054794507, "session_volume": 241017.0, "vwap_5": 0.07217769097101227, "vwap_20": 0.07721700543675895, "vwap_60": 0.08747876653531168, "vwap_250": 0.08680878652423211, "high_52w": 0.15, "low_52w": 0.035, "avg_volume_20": 117009.05, "sessions": 400, "market_cap": {"value": 27176559.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151086", "src": "ASX", "ticker": "BEZ", "cik": "", "company": "Besra Gold INC", "company_raw": "Besra Gold INC", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BEZ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151086", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31248}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Roger Walsh", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147027-6A1348689", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dato Lim", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/bez", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sean Wiliamson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/bez", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Potter", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/bez", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jon Morda", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/bez", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Izzard", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/bez", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "William Blake", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/bez", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Matthew Greentree", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/bez", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chang Lee", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/bez", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dato Lim", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-03", "source_url": "https://www.marketindex.com.au/asx/bez", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "CL Lee", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-03", "source_url": "https://www.marketindex.com.au/asx/bez", "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": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/bez", "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": "2026-05-10", "source_url": "https://www.marketindex.com.au/asx/bez", "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": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/bez", "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": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/bez", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/bez", "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": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/bez", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/bez", "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": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/bez", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-18", "source_url": "https://www.marketindex.com.au/asx/bez", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-18", "source_url": "https://www.marketindex.com.au/asx/bez", "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": "2025-05-18", "source_url": "https://www.marketindex.com.au/asx/bez", "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": "2025-01-05", "source_url": "https://www.marketindex.com.au/asx/bez", "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": "2025-01-03", "source_url": "https://www.marketindex.com.au/asx/bez", "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": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/bez", "needs_ocr": 0}], "directors": [{"name": "Chang Lee", "first_seen": "2024-12-11", "last_seen": "2024-12-11", "status": "current", "notices": 1}, {"name": "William Blake", "first_seen": "2025-06-27", "last_seen": "2025-06-27", "status": "current", "notices": 1}, {"name": "Matthew Greentree", "first_seen": "2025-06-27", "last_seen": "2025-06-27", "status": "current", "notices": 1}, {"name": "David Izzard", "first_seen": "2025-06-27", "last_seen": "2025-06-27", "status": "current", "notices": 1}, {"name": "Roger Walsh", "first_seen": "2026-10-11", "last_seen": "2026-10-11", "status": "current", "notices": 1}, {"name": "CL Lee", "first_seen": "2023-10-03", "last_seen": "2023-10-03", "status": "past", "notices": 1}, {"name": "Sean Wiliamson", "first_seen": "2025-06-27", "last_seen": "2025-06-27", "status": "past", "notices": 1}, {"name": "Jon Morda", "first_seen": "2025-06-27", "last_seen": "2025-06-27", "status": "past", "notices": 1}, {"name": "David Potter", "first_seen": "2025-06-27", "last_seen": "2025-06-27", "status": "past", "notices": 1}, {"name": "Dato Lim", "first_seen": "2023-10-03", "last_seen": "2025-07-01", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156002-6A1352766"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Listing Rule 3.13.1 Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155995-6A1352764"}, {"date": "2026-10-11", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147027-6A1348689"}, {"date": "2026-10-11", "form": "Company Administration", "title": "Appointment of Non-Executive Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147014-6A1348674"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notification of cessation of securities - BEZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146796-6A1348590"}], "performance": {"ticker": "BEZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-08", "close": 0.202089, "volume": 1747562.0}, {"date": "2021-10-11", "close": 0.172515, "volume": 791284.0}, {"date": "2021-10-12", "close": 0.167586, "volume": 342389.0}, {"date": "2021-10-13", "close": 0.162657, "volume": 612708.0}, {"date": "2021-10-14", "close": 0.157728, "volume": 288905.0}, {"date": "2021-10-15", "close": 0.157728, "volume": 264104.0}, {"date": "2021-10-18", "close": 0.167586, "volume": 317608.0}, {"date": "2021-10-19", "close": 0.157728, "volume": 738468.0}, {"date": "2021-10-20", "close": 0.157728, "volume": 502705.0}, {"date": "2021-10-22", "close": 0.152799, "volume": 209096.0}, {"date": "2021-10-26", "close": 0.138012, "volume": 609512.0}, {"date": "2021-10-27", "close": 0.142941, "volume": 394081.0}, {"date": "2021-10-28", "close": 0.138012, "volume": 15216.0}, {"date": "2021-10-29", "close": 0.138012, "volume": 65936.0}, {"date": "2021-11-01", "close": 0.138012, "volume": 223360.0}, {"date": "2021-11-02", "close": 0.138012, "volume": 332122.0}, {"date": "2021-11-03", "close": 0.14787, "volume": 466372.0}, {"date": "2021-11-04", "close": 0.138012, "volume": 7101.0}, {"date": "2021-11-05", "close": 0.138012, "volume": 793550.0}, {"date": "2021-11-08", "close": 0.138012, "volume": 393884.0}, {"date": "2021-11-09", "close": 0.142941, "volume": 334543.0}, {"date": "2021-11-10", "close": 0.142941, "volume": 123926.0}, {"date": "2021-11-11", "close": 0.157728, "volume": 971869.0}, {"date": "2021-11-12", "close": 0.157728, "volume": 460964.0}, {"date": "2021-11-15", "close": 0.157728, "volume": 163281.0}, {"date": "2021-11-16", "close": 0.14787, "volume": 189927.0}, {"date": "2021-11-17", "close": 0.138012, "volume": 512367.0}, {"date": "2021-11-18", "close": 0.142941, "volume": 60911.0}, {"date": "2021-11-19", "close": 0.138012, "volume": 286431.0}, {"date": "2021-11-22", "close": 0.142941, "volume": 5613.0}, {"date": "2021-11-23", "close": 0.138012, "volume": 34776.0}, {"date": "2021-11-24", "close": 0.142941, "volume": 85376.0}, {"date": "2021-11-25", "close": 0.128154, "volume": 272531.0}, {"date": "2021-11-26", "close": 0.133083, "volume": 46454.0}, {"date": "2021-11-29", "close": 0.133083, "volume": 154956.0}, {"date": "2021-11-30", "close": 0.133083, "volume": 3836.0}, {"date": "2021-12-02", "close": 0.113367, "volume": 360401.0}, {"date": "2021-12-06", "close": 0.123225, "volume": 218826.0}, {"date": "2021-12-09", "close": 0.1109025, "volume": 167377.0}, {"date": "2021-12-10", "close": 0.108438, "volume": 70136.0}, {"date": "2021-12-13", "close": 0.108438, "volume": 89812.0}, {"date": "2021-12-14", "close": 0.113367, "volume": 125690.0}, {"date": "2021-12-15", "close": 0.113367, "volume": 304.0}, {"date": "2021-12-16", "close": 0.108438, "volume": 51059.0}, {"date": "2021-12-17", "close": 0.108438, "volume": 433.0}, {"date": "2021-12-20", "close": 0.103509, "volume": 202101.0}, {"date": "2021-12-21", "close": 0.093651, "volume": 277693.0}, {"date": "2021-12-22", "close": 0.0946368, "volume": 186842.0}, {"date": "2021-12-23", "close": 0.09858, "volume": 697456.0}, {"date": "2021-12-24", "close": 0.093651, "volume": 512363.0}, {"date": "2021-12-29", "close": 0.09858, "volume": 76835.0}, {"date": "2021-12-30", "close": 0.103509, "volume": 14239.0}, {"date": "2022-01-04", "close": 0.0946368, "volume": 80714.0}, {"date": "2022-01-05", "close": 0.108438, "volume": 116105.0}, {"date": "2022-01-06", "close": 0.108438, "volume": 50720.0}, {"date": "2022-01-07", "close": 0.108438, "volume": 117479.0}, {"date": "2022-01-10", "close": 0.103509, "volume": 181340.0}, {"date": "2022-01-11", "close": 0.108438, "volume": 182593.0}, {"date": "2022-01-13", "close": 0.113367, "volume": 91867.0}, {"date": "2022-01-14", "close": 0.103509, "volume": 112537.0}, {"date": "2022-01-17", "close": 0.09858, "volume": 576846.0}, {"date": "2022-01-18", "close": 0.09858, "volume": 76541.0}, {"date": "2022-01-19", "close": 0.108438, "volume": 150821.0}, {"date": "2022-01-20", "close": 0.138012, "volume": 157464.0}, {"date": "2022-01-21", "close": 0.09858, "volume": 1474003.0}, {"date": "2022-01-24", "close": 0.103509, "volume": 440158.0}, {"date": "2022-01-25", "close": 0.118296, "volume": 236905.0}, {"date": "2022-01-27", "close": 0.108438, "volume": 48681.0}, {"date": "2022-01-28", "close": 0.108438, "volume": 122743.0}, {"date": "2022-01-31", "close": 0.09858, "volume": 185329.0}, {"date": "2022-02-02", "close": 0.09858, "volume": 199660.0}, {"date": "2022-02-03", "close": 0.093651, "volume": 106766.0}, {"date": "2022-02-04", "close": 0.093651, "volume": 101440.0}, {"date": "2022-02-08", "close": 0.09858, "volume": 40576.0}, {"date": "2022-02-09", "close": 0.108438, "volume": 65936.0}, {"date": "2022-02-11", "close": 0.09858, "volume": 334106.0}, {"date": "2022-02-14", "close": 0.0956226, "volume": 44396.0}, {"date": "2022-02-15", "close": 0.093651, "volume": 183845.0}, {"date": "2022-02-16", "close": 0.0975942, "volume": 5174.0}, {"date": "2022-02-17", "close": 0.088722, "volume": 642869.0}, {"date": "2022-02-18", "close": 0.0857646, "volume": 365929.0}, {"date": "2022-02-21", "close": 0.0847788, "volume": 605295.0}, {"date": "2022-02-22", "close": 0.088722, "volume": 253601.0}, {"date": "2022-02-23", "close": 0.0847788, "volume": 498077.0}, {"date": "2022-02-24", "close": 0.083793, "volume": 746857.0}, {"date": "2022-02-28", "close": 0.0828072, "volume": 110808.0}, {"date": "2022-03-01", "close": 0.0798498, "volume": 124605.0}, {"date": "2022-03-02", "close": 0.0778782, "volume": 549996.0}, {"date": "2022-03-03", "close": 0.069006, "volume": 592257.0}, {"date": "2022-03-04", "close": 0.0680202, "volume": 441266.0}, {"date": "2022-03-07", "close": 0.073935, "volume": 49034.0}, {"date": "2022-03-08", "close": 0.073935, "volume": 551.0}, {"date": "2022-03-09", "close": 0.073935, "volume": 405762.0}, {"date": "2022-03-10", "close": 0.0759066, "volume": 172448.0}, {"date": "2022-03-11", "close": 0.0759066, "volume": 100426.0}, {"date": "2022-03-14", "close": 0.0759066, "volume": 157233.0}, {"date": "2022-03-15", "close": 0.0749208, "volume": 25360.0}, {"date": "2022-03-16", "close": 0.0749208, "volume": 238.0}, {"date": "2022-03-17", "close": 0.078864, "volume": 10144.0}, {"date": "2022-03-18", "close": 0.0719634, "volume": 101622.0}, {"date": "2022-03-21", "close": 0.0709776, "volume": 304941.0}, {"date": "2022-03-23", "close": 0.0680202, "volume": 285552.0}, {"date": "2022-03-24", "close": 0.0680202, "volume": 20982.0}, {"date": "2022-03-25", "close": 0.0699918, "volume": 251121.0}, {"date": "2022-03-28", "close": 0.0680202, "volume": 249056.0}, {"date": "2022-03-29", "close": 0.069006, "volume": 387504.0}, {"date": "2022-03-30", "close": 0.064077, "volume": 277787.0}, {"date": "2022-03-31", "close": 0.0650628, "volume": 839736.0}, {"date": "2022-04-01", "close": 0.0611196, "volume": 874659.0}, {"date": "2022-04-04", "close": 0.0611196, "volume": 630475.0}, {"date": "2022-04-05", "close": 0.0601338, "volume": 484883.0}, {"date": "2022-04-06", "close": 0.059148, "volume": 169406.0}, {"date": "2022-04-07", "close": 0.064077, "volume": 485.0}, {"date": "2022-04-08", "close": 0.0621054, "volume": 202881.0}, {"date": "2022-04-11", "close": 0.0611196, "volume": 183470.0}, {"date": "2022-04-12", "close": 0.0611196, "volume": 107464.0}, {"date": "2022-04-13", "close": 0.0621054, "volume": 152161.0}, {"date": "2022-04-19", "close": 0.0611196, "volume": 417542.0}, {"date": "2022-04-20", "close": 0.059148, "volume": 207953.0}, {"date": "2022-04-22", "close": 0.0581622, "volume": 250001.0}, {"date": "2022-04-26", "close": 0.0601338, "volume": 274136.0}, {"date": "2022-04-27", "close": 0.054219, "volume": 408337.0}, {"date": "2022-04-28", "close": 0.054219, "volume": 127635.0}, {"date": "2022-04-29", "close": 0.054219, "volume": 101283.0}, {"date": "2022-05-02", "close": 0.054219, "volume": 101440.0}, {"date": "2022-05-03", "close": 0.054219, "volume": 444546.0}, {"date": "2022-05-04", "close": 0.0512616, "volume": 713228.0}, {"date": "2022-05-05", "close": 0.0453468, "volume": 171562.0}, {"date": "2022-05-06", "close": 0.0463326, "volume": 152161.0}, {"date": "2022-05-09", "close": 0.0453468, "volume": 101440.0}, {"date": "2022-05-10", "close": 0.0414036, "volume": 133321.0}, {"date": "2022-05-11", "close": 0.039432, "volume": 216648.0}, {"date": "2022-05-12", "close": 0.039432, "volume": 25360.0}, {"date": "2022-05-13", "close": 0.039432, "volume": 452424.0}, {"date": "2022-05-17", "close": 0.039432, "volume": 33474.0}, {"date": "2022-05-18", "close": 0.04929, "volume": 738452.0}, {"date": "2022-05-19", "close": 0.04929, "volume": 389039.0}, {"date": "2022-05-20", "close": 0.078864, "volume": 2143420.0}, {"date": "2022-05-23", "close": 0.088722, "volume": 1427749.0}, {"date": "2022-05-24", "close": 0.0778782, "volume": 217291.0}, {"date": "2022-05-25", "close": 0.0818214, "volume": 230568.0}, {"date": "2022-05-26", "close": 0.0857646, "volume": 587942.0}, {"date": "2022-05-27", "close": 0.0877362, "volume": 121729.0}, {"date": "2022-05-30", "close": 0.088722, "volume": 683959.0}, {"date": "2022-05-31", "close": 0.0778782, "volume": 179523.0}, {"date": "2022-06-01", "close": 0.078864, "volume": 401927.0}, {"date": "2022-06-02", "close": 0.0709776, "volume": 119397.0}, {"date": "2022-06-06", "close": 0.0709776, "volume": 76080.0}, {"date": "2022-06-07", "close": 0.0670344, "volume": 51317.0}, {"date": "2022-06-08", "close": 0.0660486, "volume": 2189.0}, {"date": "2022-06-09", "close": 0.0660486, "volume": 1211.0}, {"date": "2022-06-10", "close": 0.064077, "volume": 179871.0}, {"date": "2022-06-14", "close": 0.0581622, "volume": 310547.0}, {"date": "2022-06-15", "close": 0.0581622, "volume": 16231.0}, {"date": "2022-06-16", "close": 0.054219, "volume": 144097.0}, {"date": "2022-06-17", "close": 0.04929, "volume": 245953.0}, {"date": "2022-06-20", "close": 0.04929, "volume": 53785.0}, {"date": "2022-06-21", "close": 0.04929, "volume": 252437.0}, {"date": "2022-06-22", "close": 0.0483042, "volume": 344586.0}, {"date": "2022-06-23", "close": 0.044361, "volume": 71816.0}, {"date": "2022-06-24", "close": 0.04929, "volume": 260601.0}, {"date": "2022-06-27", "close": 0.0473184, "volume": 187944.0}, {"date": "2022-06-29", "close": 0.0423894, "volume": 47972.0}, {"date": "2022-06-30", "close": 0.0463326, "volume": 258342.0}, {"date": "2022-07-01", "close": 0.0463326, "volume": 10901.0}, {"date": "2022-07-06", "close": 0.0463326, "volume": 97635.0}, {"date": "2022-07-07", "close": 0.044361, "volume": 263040.0}, {"date": "2022-07-08", "close": 0.0433752, "volume": 222747.0}, {"date": "2022-07-11", "close": 0.0423894, "volume": 144385.0}, {"date": "2022-07-12", "close": 0.0423894, "volume": 96787.0}, {"date": "2022-07-13", "close": 0.0414036, "volume": 97052.0}, {"date": "2022-07-18", "close": 0.034503, "volume": 200687.0}, {"date": "2022-07-20", "close": 0.0364746, "volume": 174121.0}, {"date": "2022-07-21", "close": 0.0364746, "volume": 40576.0}, {"date": "2022-07-26", "close": 0.0404178, "volume": 10144.0}, {"date": "2022-07-27", "close": 0.0335172, "volume": 152161.0}, {"date": "2022-07-28", "close": 0.0384462, "volume": 71110.0}, {"date": "2022-07-29", "close": 0.0374604, "volume": 26853.0}, {"date": "2022-08-01", "close": 0.039432, "volume": 393018.0}, {"date": "2022-08-02", "close": 0.034503, "volume": 25360.0}, {"date": "2022-08-03", "close": 0.0354888, "volume": 51.0}, {"date": "2022-08-04", "close": 0.0325314, "volume": 707296.0}, {"date": "2022-08-05", "close": 0.0384462, "volume": 42605.0}, {"date": "2022-08-08", "close": 0.0305598, "volume": 304367.0}, {"date": "2022-08-09", "close": 0.0315456, "volume": 92209.0}, {"date": "2022-08-10", "close": 0.0374604, "volume": 40576.0}, {"date": "2022-08-11", "close": 0.0335172, "volume": 681271.0}, {"date": "2022-08-16", "close": 0.0315456, "volume": 730371.0}, {"date": "2022-08-17", "close": 0.0315456, "volume": 30432.0}, {"date": "2022-08-23", "close": 0.0354888, "volume": 28517.0}, {"date": "2022-08-26", "close": 0.039432, "volume": 615368.0}, {"date": "2022-08-29", "close": 0.039432, "volume": 142251.0}, {"date": "2022-09-01", "close": 0.044361, "volume": 93072.0}, {"date": "2022-09-02", "close": 0.0453468, "volume": 15357.0}, {"date": "2022-09-05", "close": 0.0483042, "volume": 134207.0}, {"date": "2022-09-06", "close": 0.0483042, "volume": 17890.0}, {"date": "2022-09-08", "close": 0.0463326, "volume": 20.0}, {"date": "2022-09-09", "close": 0.039432, "volume": 25501.0}, {"date": "2022-09-12", "close": 0.039432, "volume": 48266.0}, {"date": "2022-09-13", "close": 0.039432, "volume": 10003.0}, {"date": "2022-09-14", "close": 0.0374604, "volume": 16606.0}, {"date": "2022-09-15", "close": 0.0374604, "volume": 15216.0}, {"date": "2022-09-16", "close": 0.0354888, "volume": 33.0}, {"date": "2022-09-20", "close": 0.0374604, "volume": 213025.0}, {"date": "2022-09-21", "close": 0.039432, "volume": 202881.0}, {"date": "2022-09-23", "close": 0.039432, "volume": 126182.0}, {"date": "2022-09-26", "close": 0.039432, "volume": 79574.0}, {"date": "2022-09-27", "close": 0.0384462, "volume": 278961.0}, {"date": "2022-09-29", "close": 0.0384462, "volume": 10541.0}, {"date": "2022-10-03", "close": 0.0359817, "volume": 451656.0}, {"date": "2022-10-05", "close": 0.0354888, "volume": 48023.0}, {"date": "2022-10-06", "close": 0.034503, "volume": 228154.0}, {"date": "2022-10-07", "close": 0.0305598, "volume": 383755.0}, {"date": "2022-10-10", "close": 0.04929, "volume": 12289480.0}, {"date": "2022-10-11", "close": 0.0414036, "volume": 3059448.0}, {"date": "2022-10-12", "close": 0.044361, "volume": 588992.0}, {"date": "2022-10-13", "close": 0.044361, "volume": 764201.0}, {"date": "2022-10-14", "close": 0.044361, "volume": 357733.0}, {"date": "2022-10-17", "close": 0.044361, "volume": 745447.0}, {"date": "2022-10-18", "close": 0.04929, "volume": 499522.0}, {"date": "2022-10-19", "close": 0.0512616, "volume": 488658.0}, {"date": "2022-10-20", "close": 0.0502758, "volume": 157233.0}, {"date": "2022-10-21", "close": 0.04929, "volume": 199664.0}, {"date": "2022-10-24", "close": 0.04929, "volume": 101440.0}, {"date": "2022-10-25", "close": 0.0423894, "volume": 149109.0}, {"date": "2022-10-26", "close": 0.0433752, "volume": 155152.0}, {"date": "2022-10-27", "close": 0.0404178, "volume": 373612.0}, {"date": "2022-10-28", "close": 0.0404178, "volume": 1180.0}, {"date": "2022-10-31", "close": 0.0414036, "volume": 202881.0}, {"date": "2022-11-03", "close": 0.039432, "volume": 91296.0}, {"date": "2022-11-09", "close": 0.0335172, "volume": 121106.0}, {"date": "2022-11-10", "close": 0.0364746, "volume": 26628.0}, {"date": "2022-11-11", "close": 0.039432, "volume": 101440.0}, {"date": "2022-11-14", "close": 0.0414036, "volume": 215054.0}, {"date": "2022-11-15", "close": 0.039432, "volume": 80881.0}, {"date": "2022-11-16", "close": 0.039432, "volume": 127048.0}, {"date": "2022-11-17", "close": 0.039432, "volume": 95761.0}, {"date": "2022-11-18", "close": 0.039432, "volume": 50341.0}, {"date": "2022-11-21", "close": 0.039432, "volume": 169913.0}, {"date": "2022-11-22", "close": 0.0581622, "volume": 45129850.0}, {"date": "2022-11-23", "close": 0.0512616, "volume": 6023916.0}, {"date": "2022-11-24", "close": 0.0552048, "volume": 1546446.0}, {"date": "2022-11-28", "close": 0.0552048, "volume": 2800521.0}, {"date": "2022-11-29", "close": 0.0522474, "volume": 1567814.0}, {"date": "2022-11-30", "close": 0.052, "volume": 103833.0}, {"date": "2022-12-01", "close": 0.052, "volume": 250000.0}, {"date": "2022-12-02", "close": 0.06, "volume": 1359203.0}, {"date": "2022-12-05", "close": 0.062, "volume": 635498.0}, {"date": "2022-12-06", "close": 0.061, "volume": 253613.0}, {"date": "2022-12-07", "close": 0.059, "volume": 347776.0}, {"date": "2022-12-08", "close": 0.06, "volume": 274333.0}, {"date": "2022-12-09", "close": 0.052, "volume": 260232.0}, {"date": "2022-12-12", "close": 0.053, "volume": 137290.0}, {"date": "2022-12-13", "close": 0.051, "volume": 185597.0}, {"date": "2022-12-14", "close": 0.052, "volume": 200000.0}, {"date": "2022-12-15", "close": 0.053, "volume": 622854.0}, {"date": "2022-12-16", "close": 0.051, "volume": 461677.0}, {"date": "2022-12-19", "close": 0.047, "volume": 1098998.0}, {"date": "2022-12-20", "close": 0.046, "volume": 47724.0}, {"date": "2022-12-21", "close": 0.048, "volume": 69615.0}, {"date": "2022-12-22", "close": 0.049, "volume": 1109885.0}, {"date": "2022-12-23", "close": 0.0495, "volume": 579564.0}, {"date": "2022-12-28", "close": 0.051, "volume": 319313.0}, {"date": "2022-12-29", "close": 0.052, "volume": 19015.0}, {"date": "2022-12-30", "close": 0.052, "volume": 86885.0}, {"date": "2023-01-03", "close": 0.052, "volume": 408475.0}, {"date": "2023-01-04", "close": 0.052, "volume": 6451.0}, {"date": "2023-01-05", "close": 0.048, "volume": 369842.0}, {"date": "2023-01-06", "close": 0.053, "volume": 341648.0}, {"date": "2023-01-09", "close": 0.052, "volume": 270955.0}, {"date": "2023-01-10", "close": 0.052, "volume": 33051.0}, {"date": "2023-01-11", "close": 0.053, "volume": 70613.0}, {"date": "2023-01-12", "close": 0.0535, "volume": 9452.0}, {"date": "2023-01-16", "close": 0.054, "volume": 351235.0}, {"date": "2023-01-17", "close": 0.052, "volume": 926768.0}, {"date": "2023-01-18", "close": 0.052, "volume": 35000.0}, {"date": "2023-01-19", "close": 0.052, "volume": 192575.0}, {"date": "2023-01-20", "close": 0.048, "volume": 162356.0}, {"date": "2023-01-23", "close": 0.048, "volume": 79774.0}, {"date": "2023-01-24", "close": 0.05, "volume": 310044.0}, {"date": "2023-01-25", "close": 0.048, "volume": 324103.0}, {"date": "2023-01-27", "close": 0.046, "volume": 123746.0}, {"date": "2023-01-30", "close": 0.05, "volume": 13200.0}, {"date": "2023-01-31", "close": 0.047, "volume": 20000.0}, {"date": "2023-02-01", "close": 0.048, "volume": 20000.0}, {"date": "2023-02-02", "close": 0.047, "volume": 152694.0}, {"date": "2023-02-03", "close": 0.047, "volume": 96668.0}, {"date": "2023-02-06", "close": 0.045, "volume": 179899.0}, {"date": "2023-02-07", "close": 0.047, "volume": 28003.0}, {"date": "2023-02-08", "close": 0.051, "volume": 56667.0}, {"date": "2023-02-09", "close": 0.047, "volume": 100000.0}, {"date": "2023-02-10", "close": 0.045, "volume": 380281.0}, {"date": "2023-02-13", "close": 0.045, "volume": 124885.0}, {"date": "2023-02-14", "close": 0.044, "volume": 8000.0}, {"date": "2023-02-15", "close": 0.044, "volume": 100000.0}, {"date": "2023-02-16", "close": 0.044, "volume": 15910.0}, {"date": "2023-02-17", "close": 0.044, "volume": 18000.0}, {"date": "2023-02-20", "close": 0.044, "volume": 30000.0}, {"date": "2023-02-21", "close": 0.044, "volume": 50001.0}, {"date": "2023-02-22", "close": 0.045, "volume": 73333.0}, {"date": "2023-02-23", "close": 0.0475, "volume": 245428.0}, {"date": "2023-02-24", "close": 0.048, "volume": 57980.0}, {"date": "2023-02-28", "close": 0.042, "volume": 824963.0}, {"date": "2023-03-03", "close": 0.044, "volume": 24103.0}, {"date": "2023-03-06", "close": 0.042, "volume": 215800.0}, {"date": "2023-03-07", "close": 0.04, "volume": 130994.0}, {"date": "2023-03-08", "close": 0.04, "volume": 5000.0}, {"date": "2023-03-21", "close": 0.06, "volume": 25430153.0}, {"date": "2023-03-22", "close": 0.072, "volume": 9047671.0}, {"date": "2023-03-23", "close": 0.135, "volume": 31887672.0}, {"date": "2023-03-24", "close": 0.16, "volume": 30940035.0}, {"date": "2023-03-27", "close": 0.105, "volume": 14242697.0}, {"date": "2023-03-28", "close": 0.095, "volume": 23781766.0}, {"date": "2023-03-29", "close": 0.1, "volume": 11469247.0}, {"date": "2023-03-30", "close": 0.14, "volume": 12297324.0}, {"date": "2023-03-31", "close": 0.13, "volume": 8613941.0}, {"date": "2023-04-03", "close": 0.125, "volume": 4738411.0}, {"date": "2023-04-04", "close": 0.175, "volume": 14992823.0}, {"date": "2023-04-05", "close": 0.155, "volume": 10310864.0}, {"date": "2023-04-06", "close": 0.165, "volume": 6287921.0}, {"date": "2023-04-11", "close": 0.185, "volume": 11662471.0}, {"date": "2023-04-12", "close": 0.255, "volume": 14702790.0}, {"date": "2023-04-13", "close": 0.23, "volume": 13031405.0}, {"date": "2023-04-14", "close": 0.2, "volume": 10778498.0}, {"date": "2023-04-17", "close": 0.21, "volume": 8592446.0}, {"date": "2023-04-18", "close": 0.22, "volume": 5174596.0}, {"date": "2023-04-19", "close": 0.265, "volume": 8536991.0}, {"date": "2023-04-20", "close": 0.24, "volume": 11821862.0}, {"date": "2023-04-21", "close": 0.24, "volume": 5977835.0}, {"date": "2023-04-24", "close": 0.225, "volume": 4065087.0}, {"date": "2023-04-26", "close": 0.24, "volume": 5611527.0}, {"date": "2023-04-27", "close": 0.23, "volume": 3785359.0}, {"date": "2023-04-28", "close": 0.215, "volume": 3179231.0}, {"date": "2023-05-01", "close": 0.195, "volume": 5933873.0}, {"date": "2023-05-02", "close": 0.2, "volume": 3061765.0}, {"date": "2023-05-03", "close": 0.22, "volume": 4277421.0}, {"date": "2023-05-04", "close": 0.22, "volume": 3795811.0}, {"date": "2023-05-09", "close": 0.445, "volume": 35260859.0}, {"date": "2023-05-10", "close": 0.365, "volume": 21475531.0}, {"date": "2023-05-11", "close": 0.335, "volume": 16465072.0}, {"date": "2023-05-12", "close": 0.305, "volume": 7239842.0}, {"date": "2023-05-15", "close": 0.335, "volume": 6980194.0}, {"date": "2023-05-16", "close": 0.31, "volume": 3606543.0}, {"date": "2023-05-17", "close": 0.265, "volume": 6577207.0}, {"date": "2023-05-18", "close": 0.29, "volume": 10670894.0}, {"date": "2023-05-19", "close": 0.265, "volume": 5021114.0}, {"date": "2023-05-22", "close": 0.255, "volume": 2440655.0}, {"date": "2023-05-23", "close": 0.255, "volume": 3093837.0}, {"date": "2023-05-24", "close": 0.24, "volume": 5254608.0}, {"date": "2023-05-25", "close": 0.215, "volume": 4073041.0}, {"date": "2023-05-26", "close": 0.235, "volume": 2781930.0}, {"date": "2023-05-29", "close": 0.235, "volume": 2529046.0}, {"date": "2023-05-30", "close": 0.23, "volume": 2252611.0}, {"date": "2023-05-31", "close": 0.22, "volume": 2386539.0}, {"date": "2023-06-01", "close": 0.22, "volume": 1749646.0}, {"date": "2023-06-02", "close": 0.22, "volume": 4091633.0}, {"date": "2023-06-05", "close": 0.21, "volume": 1638861.0}, {"date": "2023-06-06", "close": 0.235, "volume": 2409047.0}, {"date": "2023-06-07", "close": 0.235, "volume": 1718744.0}, {"date": "2023-06-08", "close": 0.215, "volume": 1995514.0}, {"date": "2023-06-09", "close": 0.225, "volume": 1436238.0}, {"date": "2023-06-13", "close": 0.22, "volume": 1290904.0}, {"date": "2023-06-14", "close": 0.22, "volume": 1510404.0}, {"date": "2023-06-15", "close": 0.21, "volume": 2530539.0}, {"date": "2023-06-16", "close": 0.205, "volume": 550438.0}, {"date": "2023-06-19", "close": 0.22, "volume": 1095798.0}, {"date": "2023-06-20", "close": 0.205, "volume": 843989.0}, {"date": "2023-06-21", "close": 0.205, "volume": 1465119.0}, {"date": "2023-06-22", "close": 0.2, "volume": 697418.0}, {"date": "2023-06-23", "close": 0.195, "volume": 622543.0}, {"date": "2023-06-26", "close": 0.195, "volume": 487061.0}, {"date": "2023-06-27", "close": 0.2, "volume": 1088995.0}, {"date": "2023-06-28", "close": 0.19, "volume": 978426.0}, {"date": "2023-06-29", "close": 0.195, "volume": 434976.0}, {"date": "2023-06-30", "close": 0.19, "volume": 872282.0}, {"date": "2023-07-03", "close": 0.23, "volume": 2465229.0}, {"date": "2023-07-04", "close": 0.22, "volume": 617045.0}, {"date": "2023-07-05", "close": 0.23, "volume": 1624549.0}, {"date": "2023-07-06", "close": 0.22, "volume": 1355400.0}, {"date": "2023-07-07", "close": 0.22, "volume": 550337.0}, {"date": "2023-07-10", "close": 0.22, "volume": 810416.0}, {"date": "2023-07-11", "close": 0.21, "volume": 632433.0}, {"date": "2023-07-12", "close": 0.22, "volume": 629234.0}, {"date": "2023-07-13", "close": 0.295, "volume": 6139419.0}, {"date": "2023-07-14", "close": 0.275, "volume": 4501749.0}, {"date": "2023-07-17", "close": 0.31, "volume": 2762986.0}, {"date": "2023-07-18", "close": 0.285, "volume": 3112260.0}, {"date": "2023-07-19", "close": 0.29, "volume": 2065700.0}, {"date": "2023-07-20", "close": 0.295, "volume": 1536956.0}, {"date": "2023-07-21", "close": 0.285, "volume": 1199427.0}, {"date": "2023-07-24", "close": 0.27, "volume": 798884.0}, {"date": "2023-07-25", "close": 0.31, "volume": 10340623.0}, {"date": "2023-07-26", "close": 0.275, "volume": 4806214.0}, {"date": "2023-07-27", "close": 0.26, "volume": 3358243.0}, {"date": "2023-07-28", "close": 0.235, "volume": 2833810.0}, {"date": "2023-07-31", "close": 0.23, "volume": 2330255.0}, {"date": "2023-08-02", "close": 0.24, "volume": 1640963.0}, {"date": "2023-08-03", "close": 0.225, "volume": 1663161.0}, {"date": "2023-08-04", "close": 0.215, "volume": 1855229.0}, {"date": "2023-08-07", "close": 0.205, "volume": 1015461.0}, {"date": "2023-08-08", "close": 0.2, "volume": 1069963.0}, {"date": "2023-08-09", "close": 0.225, "volume": 2796092.0}, {"date": "2023-08-10", "close": 0.225, "volume": 2920340.0}, {"date": "2023-08-11", "close": 0.235, "volume": 735288.0}, {"date": "2023-08-14", "close": 0.21, "volume": 1094577.0}, {"date": "2023-08-15", "close": 0.215, "volume": 644611.0}, {"date": "2023-08-16", "close": 0.21, "volume": 1739068.0}, {"date": "2023-08-17", "close": 0.21, "volume": 705017.0}, {"date": "2023-08-18", "close": 0.19, "volume": 3091459.0}, {"date": "2023-08-21", "close": 0.19, "volume": 3156347.0}, {"date": "2023-08-22", "close": 0.18, "volume": 2358133.0}, {"date": "2023-08-23", "close": 0.175, "volume": 822904.0}, {"date": "2023-08-24", "close": 0.18, "volume": 507630.0}, {"date": "2023-08-25", "close": 0.175, "volume": 385445.0}, {"date": "2023-08-28", "close": 0.175, "volume": 630801.0}, {"date": "2023-08-29", "close": 0.16, "volume": 2525829.0}, {"date": "2023-08-30", "close": 0.185, "volume": 2319359.0}, {"date": "2023-08-31", "close": 0.185, "volume": 1594442.0}, {"date": "2023-09-01", "close": 0.185, "volume": 954567.0}, {"date": "2023-09-04", "close": 0.175, "volume": 2052242.0}, {"date": "2023-09-05", "close": 0.165, "volume": 1440817.0}, {"date": "2023-09-06", "close": 0.17, "volume": 6792509.0}, {"date": "2023-09-07", "close": 0.16, "volume": 2276602.0}, {"date": "2023-09-08", "close": 0.17, "volume": 928173.0}, {"date": "2023-09-11", "close": 0.17, "volume": 994232.0}, {"date": "2023-09-12", "close": 0.15, "volume": 2359371.0}, {"date": "2023-09-13", "close": 0.14, "volume": 1267722.0}, {"date": "2023-09-14", "close": 0.145, "volume": 824734.0}, {"date": "2023-09-15", "close": 0.155, "volume": 781296.0}, {"date": "2023-09-18", "close": 0.15, "volume": 2554358.0}, {"date": "2023-09-19", "close": 0.14, "volume": 2244868.0}, {"date": "2023-09-20", "close": 0.155, "volume": 6119012.0}, {"date": "2023-09-21", "close": 0.165, "volume": 2357169.0}, {"date": "2023-09-22", "close": 0.165, "volume": 1492198.0}, {"date": "2023-09-25", "close": 0.155, "volume": 1905179.0}, {"date": "2023-09-26", "close": 0.155, "volume": 1248379.0}, {"date": "2023-09-27", "close": 0.15, "volume": 842038.0}, {"date": "2023-09-28", "close": 0.145, "volume": 663058.0}, {"date": "2023-09-29", "close": 0.15, "volume": 1476959.0}, {"date": "2023-10-02", "close": 0.155, "volume": 309030.0}, {"date": "2023-10-03", "close": 0.145, "volume": 903308.0}, {"date": "2023-10-04", "close": 0.14, "volume": 569715.0}, {"date": "2023-10-05", "close": 0.135, "volume": 2155286.0}, {"date": "2023-10-11", "close": 0.165, "volume": 7361233.0}, {"date": "2023-10-12", "close": 0.145, "volume": 3858375.0}, {"date": "2023-10-13", "close": 0.13, "volume": 3981005.0}, {"date": "2023-10-16", "close": 0.125, "volume": 2053127.0}, {"date": "2023-10-17", "close": 0.125, "volume": 2806736.0}, {"date": "2023-10-18", "close": 0.125, "volume": 2272996.0}, {"date": "2023-10-19", "close": 0.12, "volume": 3054253.0}, {"date": "2023-10-20", "close": 0.115, "volume": 3523551.0}, {"date": "2023-10-23", "close": 0.099, "volume": 5232446.0}, {"date": "2023-10-24", "close": 0.1, "volume": 7184062.0}, {"date": "2023-10-25", "close": 0.135, "volume": 4784892.0}, {"date": "2023-10-26", "close": 0.16, "volume": 3842148.0}, {"date": "2023-10-27", "close": 0.16, "volume": 3752925.0}, {"date": "2023-10-30", "close": 0.15, "volume": 961794.0}, {"date": "2023-10-31", "close": 0.13, "volume": 3255700.0}, {"date": "2023-11-01", "close": 0.135, "volume": 2339580.0}, {"date": "2023-11-02", "close": 0.12, "volume": 1546344.0}, {"date": "2023-11-03", "close": 0.125, "volume": 385705.0}, {"date": "2023-11-06", "close": 0.12, "volume": 1012314.0}, {"date": "2023-11-07", "close": 0.125, "volume": 303763.0}, {"date": "2023-11-08", "close": 0.125, "volume": 768803.0}, {"date": "2023-11-09", "close": 0.12, "volume": 1131139.0}, {"date": "2023-11-10", "close": 0.115, "volume": 1005056.0}, {"date": "2023-11-13", "close": 0.115, "volume": 398959.0}, {"date": "2023-11-14", "close": 0.135, "volume": 1238194.0}, {"date": "2023-11-15", "close": 0.14, "volume": 939447.0}, {"date": "2023-11-16", "close": 0.155, "volume": 1636609.0}, {"date": "2023-11-17", "close": 0.17, "volume": 3002382.0}, {"date": "2023-11-20", "close": 0.165, "volume": 529742.0}, {"date": "2023-11-21", "close": 0.17, "volume": 856137.0}, {"date": "2023-11-22", "close": 0.165, "volume": 3399267.0}, {"date": "2023-11-23", "close": 0.17, "volume": 776513.0}, {"date": "2023-11-24", "close": 0.15, "volume": 2983877.0}, {"date": "2023-11-27", "close": 0.16, "volume": 1033983.0}, {"date": "2023-11-28", "close": 0.145, "volume": 786065.0}, {"date": "2023-11-29", "close": 0.16, "volume": 3426632.0}, {"date": "2023-11-30", "close": 0.145, "volume": 665344.0}, {"date": "2023-12-01", "close": 0.15, "volume": 1107955.0}, {"date": "2023-12-04", "close": 0.165, "volume": 1647696.0}, {"date": "2023-12-05", "close": 0.155, "volume": 604056.0}, {"date": "2023-12-06", "close": 0.155, "volume": 428655.0}, {"date": "2023-12-07", "close": 0.15, "volume": 693707.0}, {"date": "2023-12-08", "close": 0.14, "volume": 623861.0}, {"date": "2023-12-11", "close": 0.145, "volume": 1409816.0}, {"date": "2023-12-12", "close": 0.14, "volume": 198068.0}, {"date": "2023-12-13", "close": 0.135, "volume": 2648102.0}, {"date": "2023-12-14", "close": 0.125, "volume": 1391790.0}, {"date": "2023-12-15", "close": 0.135, "volume": 766562.0}, {"date": "2023-12-18", "close": 0.13, "volume": 88596.0}, {"date": "2023-12-19", "close": 0.135, "volume": 388142.0}, {"date": "2023-12-20", "close": 0.13, "volume": 354408.0}, {"date": "2023-12-21", "close": 0.135, "volume": 704380.0}, {"date": "2023-12-22", "close": 0.15, "volume": 2500897.0}, {"date": "2023-12-27", "close": 0.14, "volume": 1574203.0}, {"date": "2023-12-28", "close": 0.15, "volume": 1991930.0}, {"date": "2023-12-29", "close": 0.15, "volume": 1491999.0}, {"date": "2024-01-02", "close": 0.145, "volume": 1707698.0}, {"date": "2024-01-03", "close": 0.14, "volume": 1541431.0}, {"date": "2024-01-04", "close": 0.135, "volume": 446505.0}, {"date": "2024-01-05", "close": 0.14, "volume": 1574559.0}, {"date": "2024-01-08", "close": 0.135, "volume": 734084.0}, {"date": "2024-01-09", "close": 0.135, "volume": 235407.0}, {"date": "2024-01-10", "close": 0.125, "volume": 1587738.0}, {"date": "2024-01-11", "close": 0.14, "volume": 721695.0}, {"date": "2024-01-12", "close": 0.13, "volume": 260205.0}, {"date": "2024-01-15", "close": 0.13, "volume": 1917655.0}, {"date": "2024-01-16", "close": 0.13, "volume": 372797.0}, {"date": "2024-01-17", "close": 0.13, "volume": 1603423.0}, {"date": "2024-01-18", "close": 0.135, "volume": 491454.0}, {"date": "2024-01-19", "close": 0.135, "volume": 749453.0}, {"date": "2024-01-22", "close": 0.13, "volume": 831709.0}, {"date": "2024-01-23", "close": 0.135, "volume": 854290.0}, {"date": "2024-01-24", "close": 0.145, "volume": 1455850.0}, {"date": "2024-01-25", "close": 0.15, "volume": 1247003.0}, {"date": "2024-01-29", "close": 0.16, "volume": 1398625.0}, {"date": "2024-01-30", "close": 0.165, "volume": 1091327.0}, {"date": "2024-01-31", "close": 0.17, "volume": 2684810.0}, {"date": "2024-02-01", "close": 0.165, "volume": 1720210.0}, {"date": "2024-02-02", "close": 0.165, "volume": 3421068.0}, {"date": "2024-02-05", "close": 0.16, "volume": 860964.0}, {"date": "2024-02-06", "close": 0.16, "volume": 509493.0}, {"date": "2024-02-07", "close": 0.155, "volume": 294727.0}, {"date": "2024-02-08", "close": 0.155, "volume": 655158.0}, {"date": "2024-02-09", "close": 0.16, "volume": 420491.0}, {"date": "2024-02-12", "close": 0.145, "volume": 1956103.0}, {"date": "2024-02-13", "close": 0.15, "volume": 208353.0}, {"date": "2024-02-14", "close": 0.15, "volume": 986712.0}, {"date": "2024-02-15", "close": 0.155, "volume": 363354.0}, {"date": "2024-02-16", "close": 0.155, "volume": 513850.0}, {"date": "2024-02-19", "close": 0.155, "volume": 46453.0}, {"date": "2024-02-20", "close": 0.15, "volume": 1039142.0}, {"date": "2024-02-21", "close": 0.15, "volume": 147287.0}, {"date": "2024-02-22", "close": 0.155, "volume": 975608.0}, {"date": "2024-02-23", "close": 0.16, "volume": 898694.0}, {"date": "2024-02-26", "close": 0.165, "volume": 778348.0}, {"date": "2024-02-27", "close": 0.15, "volume": 4376699.0}, {"date": "2024-02-28", "close": 0.145, "volume": 353700.0}, {"date": "2024-02-29", "close": 0.14, "volume": 3309750.0}, {"date": "2024-03-01", "close": 0.145, "volume": 63793.0}, {"date": "2024-03-04", "close": 0.145, "volume": 2017365.0}, {"date": "2024-03-05", "close": 0.155, "volume": 2666123.0}, {"date": "2024-03-06", "close": 0.155, "volume": 405451.0}, {"date": "2024-03-07", "close": 0.145, "volume": 2672333.0}, {"date": "2024-03-08", "close": 0.15, "volume": 740048.0}, {"date": "2024-03-11", "close": 0.14, "volume": 956807.0}, {"date": "2024-03-12", "close": 0.145, "volume": 572286.0}, {"date": "2024-03-13", "close": 0.135, "volume": 3099133.0}, {"date": "2024-03-14", "close": 0.14, "volume": 2340731.0}, {"date": "2024-03-15", "close": 0.14, "volume": 2901097.0}, {"date": "2024-03-18", "close": 0.135, "volume": 1017228.0}, {"date": "2024-03-19", "close": 0.135, "volume": 165868.0}, {"date": "2024-03-20", "close": 0.14, "volume": 367070.0}, {"date": "2024-03-21", "close": 0.14, "volume": 849615.0}, {"date": "2024-03-22", "close": 0.14, "volume": 321212.0}, {"date": "2024-03-25", "close": 0.13, "volume": 1430297.0}, {"date": "2024-03-26", "close": 0.105, "volume": 7843693.0}, {"date": "2024-03-28", "close": 0.09, "volume": 6314694.0}, {"date": "2024-04-02", "close": 0.088, "volume": 4100228.0}, {"date": "2024-04-03", "close": 0.1, "volume": 2224492.0}, {"date": "2024-04-04", "close": 0.11, "volume": 1276711.0}, {"date": "2024-04-05", "close": 0.11, "volume": 1363676.0}, {"date": "2024-04-08", "close": 0.115, "volume": 652407.0}, {"date": "2024-04-09", "close": 0.11, "volume": 101770.0}, {"date": "2024-04-10", "close": 0.115, "volume": 636973.0}, {"date": "2024-04-11", "close": 0.115, "volume": 553003.0}, {"date": "2024-04-12", "close": 0.105, "volume": 461684.0}, {"date": "2024-04-15", "close": 0.1, "volume": 267514.0}, {"date": "2024-04-16", "close": 0.1, "volume": 240290.0}, {"date": "2024-04-17", "close": 0.098, "volume": 253686.0}, {"date": "2024-04-18", "close": 0.105, "volume": 85519.0}, {"date": "2024-04-19", "close": 0.097, "volume": 229941.0}, {"date": "2024-04-22", "close": 0.094, "volume": 957870.0}, {"date": "2024-04-23", "close": 0.09, "volume": 778895.0}, {"date": "2024-04-24", "close": 0.088, "volume": 269730.0}, {"date": "2024-04-26", "close": 0.09, "volume": 234420.0}, {"date": "2024-04-29", "close": 0.086, "volume": 186128.0}, {"date": "2024-04-30", "close": 0.09, "volume": 190256.0}, {"date": "2024-05-01", "close": 0.096, "volume": 450681.0}, {"date": "2024-05-02", "close": 0.099, "volume": 821996.0}, {"date": "2024-05-03", "close": 0.098, "volume": 326498.0}, {"date": "2024-05-06", "close": 0.096, "volume": 677088.0}, {"date": "2024-05-07", "close": 0.093, "volume": 504344.0}, {"date": "2024-05-08", "close": 0.091, "volume": 118776.0}, {"date": "2024-05-09", "close": 0.091, "volume": 120245.0}, {"date": "2024-05-10", "close": 0.096, "volume": 68731.0}, {"date": "2024-05-13", "close": 0.095, "volume": 15904.0}, {"date": "2024-05-14", "close": 0.092, "volume": 206575.0}, {"date": "2024-05-15", "close": 0.105, "volume": 1362435.0}, {"date": "2024-05-16", "close": 0.1, "volume": 609974.0}, {"date": "2024-05-17", "close": 0.099, "volume": 311397.0}, {"date": "2024-05-20", "close": 0.1, "volume": 448224.0}, {"date": "2024-05-21", "close": 0.1, "volume": 1628702.0}, {"date": "2024-05-22", "close": 0.095, "volume": 617229.0}, {"date": "2024-05-23", "close": 0.094, "volume": 601101.0}, {"date": "2024-05-24", "close": 0.094, "volume": 281306.0}, {"date": "2024-05-27", "close": 0.089, "volume": 1081758.0}, {"date": "2024-05-28", "close": 0.089, "volume": 179061.0}, {"date": "2024-05-29", "close": 0.11, "volume": 3296816.0}, {"date": "2024-05-30", "close": 0.105, "volume": 1503432.0}, {"date": "2024-05-31", "close": 0.11, "volume": 607025.0}, {"date": "2024-06-03", "close": 0.105, "volume": 276451.0}, {"date": "2024-06-04", "close": 0.1, "volume": 508587.0}, {"date": "2024-06-05", "close": 0.097, "volume": 1646277.0}, {"date": "2024-06-06", "close": 0.097, "volume": 59000.0}, {"date": "2024-06-07", "close": 0.1, "volume": 75763.0}, {"date": "2024-06-11", "close": 0.098, "volume": 259044.0}, {"date": "2024-06-12", "close": 0.095, "volume": 377886.0}, {"date": "2024-06-13", "close": 0.093, "volume": 572264.0}, {"date": "2024-06-14", "close": 0.099, "volume": 734073.0}, {"date": "2024-07-17", "close": 0.071, "volume": 4827644.0}, {"date": "2024-07-18", "close": 0.066, "volume": 1189053.0}, {"date": "2024-07-19", "close": 0.067, "volume": 1800201.0}, {"date": "2024-07-22", "close": 0.064, "volume": 1323956.0}, {"date": "2024-07-23", "close": 0.055, "volume": 2804051.0}, {"date": "2024-07-24", "close": 0.051, "volume": 1781223.0}, {"date": "2024-07-25", "close": 0.054, "volume": 1420012.0}, {"date": "2024-07-26", "close": 0.07, "volume": 1828600.0}, {"date": "2024-07-29", "close": 0.065, "volume": 221695.0}, {"date": "2024-07-30", "close": 0.065, "volume": 1071247.0}, {"date": "2024-07-31", "close": 0.06, "volume": 1939574.0}, {"date": "2024-08-01", "close": 0.087, "volume": 8133781.0}, {"date": "2024-08-02", "close": 0.087, "volume": 2623999.0}, {"date": "2024-08-05", "close": 0.093, "volume": 2964977.0}, {"date": "2024-08-06", "close": 0.088, "volume": 1485265.0}, {"date": "2024-08-07", "close": 0.084, "volume": 902329.0}, {"date": "2024-08-08", "close": 0.084, "volume": 683313.0}, {"date": "2024-08-09", "close": 0.09, "volume": 1406058.0}, {"date": "2024-08-12", "close": 0.098, "volume": 1190202.0}, {"date": "2024-08-13", "close": 0.1, "volume": 1307085.0}, {"date": "2024-08-14", "close": 0.1, "volume": 173486.0}, {"date": "2024-08-15", "close": 0.1, "volume": 87446.0}, {"date": "2024-08-16", "close": 0.105, "volume": 464230.0}, {"date": "2024-08-19", "close": 0.105, "volume": 2848413.0}, {"date": "2024-08-20", "close": 0.105, "volume": 946551.0}, {"date": "2024-08-21", "close": 0.11, "volume": 727959.0}, {"date": "2024-08-22", "close": 0.105, "volume": 103868.0}, {"date": "2024-08-23", "close": 0.11, "volume": 972452.0}, {"date": "2024-08-26", "close": 0.1, "volume": 581767.0}, {"date": "2024-08-27", "close": 0.105, "volume": 130315.0}, {"date": "2024-08-28", "close": 0.099, "volume": 103403.0}, {"date": "2024-08-29", "close": 0.093, "volume": 443611.0}, {"date": "2024-08-30", "close": 0.097, "volume": 949710.0}, {"date": "2024-09-02", "close": 0.095, "volume": 9059.0}, {"date": "2024-09-03", "close": 0.093, "volume": 57299.0}, {"date": "2024-09-04", "close": 0.091, "volume": 994441.0}, {"date": "2024-09-05", "close": 0.096, "volume": 242386.0}, {"date": "2024-09-06", "close": 0.09, "volume": 150800.0}, {"date": "2024-09-09", "close": 0.088, "volume": 2411058.0}, {"date": "2024-09-10", "close": 0.091, "volume": 112684.0}, {"date": "2024-09-11", "close": 0.095, "volume": 227814.0}, {"date": "2024-09-12", "close": 0.089, "volume": 213476.0}, {"date": "2024-09-13", "close": 0.09, "volume": 191279.0}, {"date": "2024-09-16", "close": 0.09, "volume": 38028.0}, {"date": "2024-09-17", "close": 0.085, "volume": 528937.0}, {"date": "2024-09-18", "close": 0.083, "volume": 468039.0}, {"date": "2024-09-19", "close": 0.08, "volume": 333466.0}, {"date": "2024-09-20", "close": 0.077, "volume": 553978.0}, {"date": "2024-09-23", "close": 0.083, "volume": 175685.0}, {"date": "2024-09-24", "close": 0.082, "volume": 233910.0}, {"date": "2024-09-25", "close": 0.085, "volume": 213878.0}, {"date": "2024-09-26", "close": 0.093, "volume": 201390.0}, {"date": "2024-09-27", "close": 0.084, "volume": 1380211.0}, {"date": "2024-09-30", "close": 0.083, "volume": 352708.0}, {"date": "2024-10-01", "close": 0.088, "volume": 426912.0}, {"date": "2024-10-02", "close": 0.092, "volume": 126442.0}, {"date": "2024-10-03", "close": 0.095, "volume": 218868.0}, {"date": "2024-10-04", "close": 0.09, "volume": 359408.0}, {"date": "2024-10-07", "close": 0.091, "volume": 121833.0}, {"date": "2024-10-08", "close": 0.088, "volume": 87302.0}, {"date": "2024-10-09", "close": 0.082, "volume": 139262.0}, {"date": "2024-10-10", "close": 0.083, "volume": 36710.0}, {"date": "2024-10-11", "close": 0.083, "volume": 60631.0}, {"date": "2024-10-14", "close": 0.086, "volume": 23786.0}, {"date": "2024-10-15", "close": 0.083, "volume": 117619.0}, {"date": "2024-10-16", "close": 0.083, "volume": 80586.0}, {"date": "2024-10-17", "close": 0.084, "volume": 271041.0}, {"date": "2024-10-18", "close": 0.09, "volume": 305649.0}, {"date": "2024-10-21", "close": 0.092, "volume": 315537.0}, {"date": "2024-10-22", "close": 0.086, "volume": 387469.0}, {"date": "2024-10-23", "close": 0.082, "volume": 258783.0}, {"date": "2024-10-24", "close": 0.076, "volume": 379483.0}, {"date": "2024-10-25", "close": 0.082, "volume": 238709.0}, {"date": "2024-10-28", "close": 0.082, "volume": 2369.0}, {"date": "2024-10-29", "close": 0.08, "volume": 603622.0}, {"date": "2024-10-30", "close": 0.08, "volume": 7862.0}, {"date": "2024-10-31", "close": 0.08, "volume": 78321.0}, {"date": "2024-11-01", "close": 0.08, "volume": 73054.0}, {"date": "2024-11-04", "close": 0.0815, "volume": 168137.0}, {"date": "2024-11-06", "close": 0.082, "volume": 185654.0}, {"date": "2024-11-07", "close": 0.08, "volume": 78267.0}, {"date": "2024-11-08", "close": 0.077, "volume": 995413.0}, {"date": "2024-11-11", "close": 0.068, "volume": 917879.0}, {"date": "2024-11-12", "close": 0.07, "volume": 269468.0}, {"date": "2024-11-13", "close": 0.068, "volume": 59583.0}, {"date": "2024-11-14", "close": 0.07, "volume": 57993.0}, {"date": "2024-11-15", "close": 0.068, "volume": 604483.0}, {"date": "2024-11-18", "close": 0.072, "volume": 164979.0}, {"date": "2024-11-20", "close": 0.067, "volume": 184092.0}, {"date": "2024-11-21", "close": 0.066, "volume": 292896.0}, {"date": "2024-11-22", "close": 0.067, "volume": 247714.0}, {"date": "2024-11-25", "close": 0.069, "volume": 516451.0}, {"date": "2024-11-26", "close": 0.065, "volume": 1270302.0}, {"date": "2024-11-27", "close": 0.065, "volume": 184041.0}, {"date": "2024-11-28", "close": 0.065, "volume": 10599.0}, {"date": "2024-11-29", "close": 0.064, "volume": 169312.0}, {"date": "2024-12-02", "close": 0.065, "volume": 51632.0}, {"date": "2024-12-03", "close": 0.064, "volume": 151575.0}, {"date": "2024-12-04", "close": 0.062, "volume": 48683.0}, {"date": "2024-12-05", "close": 0.062, "volume": 121335.0}, {"date": "2024-12-06", "close": 0.065, "volume": 335955.0}, {"date": "2024-12-09", "close": 0.068, "volume": 124783.0}, {"date": "2024-12-10", "close": 0.066, "volume": 304576.0}, {"date": "2024-12-11", "close": 0.071, "volume": 303941.0}, {"date": "2024-12-12", "close": 0.069, "volume": 100000.0}, {"date": "2024-12-13", "close": 0.079, "volume": 363033.0}, {"date": "2024-12-16", "close": 0.079, "volume": 140507.0}, {"date": "2024-12-17", "close": 0.072, "volume": 9575.0}, {"date": "2024-12-18", "close": 0.07, "volume": 115410.0}, {"date": "2024-12-19", "close": 0.067, "volume": 286153.0}, {"date": "2024-12-20", "close": 0.069, "volume": 87248.0}, {"date": "2024-12-23", "close": 0.075, "volume": 139545.0}, {"date": "2024-12-24", "close": 0.079, "volume": 185013.0}, {"date": "2024-12-27", "close": 0.08, "volume": 460241.0}, {"date": "2024-12-30", "close": 0.09, "volume": 804102.0}, {"date": "2024-12-31", "close": 0.09, "volume": 36821.0}, {"date": "2025-01-02", "close": 0.089, "volume": 300499.0}, {"date": "2025-01-03", "close": 0.089, "volume": 34731.0}, {"date": "2025-01-06", "close": 0.088, "volume": 38817.0}, {"date": "2025-01-07", "close": 0.087, "volume": 43020.0}, {"date": "2025-01-08", "close": 0.089, "volume": 10050.0}, {"date": "2025-01-09", "close": 0.082, "volume": 70665.0}, {"date": "2025-01-10", "close": 0.086, "volume": 157091.0}, {"date": "2025-01-13", "close": 0.082, "volume": 42155.0}, {"date": "2025-01-14", "close": 0.077, "volume": 15452.0}, {"date": "2025-01-15", "close": 0.083, "volume": 18093.0}, {"date": "2025-01-16", "close": 0.081, "volume": 85076.0}, {"date": "2025-01-17", "close": 0.081, "volume": 25569.0}, {"date": "2025-01-20", "close": 0.08, "volume": 78411.0}, {"date": "2025-01-21", "close": 0.077, "volume": 254016.0}, {"date": "2025-01-22", "close": 0.075, "volume": 16631.0}, {"date": "2025-01-24", "close": 0.074, "volume": 4000.0}, {"date": "2025-01-28", "close": 0.072, "volume": 611247.0}, {"date": "2025-01-29", "close": 0.075, "volume": 206619.0}, {"date": "2025-01-30", "close": 0.075, "volume": 3.0}, {"date": "2025-01-31", "close": 0.075, "volume": 70655.0}, {"date": "2025-02-03", "close": 0.074, "volume": 20991.0}, {"date": "2025-02-04", "close": 0.073, "volume": 132703.0}, {"date": "2025-02-05", "close": 0.074, "volume": 189677.0}, {"date": "2025-02-06", "close": 0.072, "volume": 97872.0}, {"date": "2025-02-07", "close": 0.07, "volume": 359735.0}, {"date": "2025-02-10", "close": 0.067, "volume": 761282.0}, {"date": "2025-02-11", "close": 0.068, "volume": 156541.0}, {"date": "2025-02-12", "close": 0.068, "volume": 4259.0}, {"date": "2025-02-13", "close": 0.064, "volume": 409502.0}, {"date": "2025-02-14", "close": 0.059, "volume": 1231116.0}, {"date": "2025-02-17", "close": 0.056, "volume": 1179882.0}, {"date": "2025-02-18", "close": 0.054, "volume": 1220078.0}, {"date": "2025-02-19", "close": 0.051, "volume": 956379.0}, {"date": "2025-02-20", "close": 0.045, "volume": 3311874.0}, {"date": "2025-02-25", "close": 0.04, "volume": 4205750.0}, {"date": "2025-02-26", "close": 0.04, "volume": 5642468.0}, {"date": "2025-02-27", "close": 0.041, "volume": 444573.0}, {"date": "2025-02-28", "close": 0.041, "volume": 928992.0}, {"date": "2025-03-03", "close": 0.039, "volume": 654989.0}, {"date": "2025-03-04", "close": 0.036, "volume": 3466144.0}, {"date": "2025-03-05", "close": 0.029, "volume": 3340909.0}, {"date": "2025-03-06", "close": 0.029, "volume": 1048629.0}, {"date": "2025-03-07", "close": 0.028, "volume": 2182575.0}, {"date": "2025-03-12", "close": 0.026, "volume": 2324908.0}, {"date": "2025-03-13", "close": 0.028, "volume": 880052.0}, {"date": "2025-03-14", "close": 0.037, "volume": 1588966.0}, {"date": "2025-03-17", "close": 0.059, "volume": 6373601.0}, {"date": "2025-03-18", "close": 0.054, "volume": 3479131.0}, {"date": "2025-03-19", "close": 0.053, "volume": 683830.0}, {"date": "2025-03-20", "close": 0.054, "volume": 56603.0}, {"date": "2025-03-21", "close": 0.054, "volume": 870276.0}, {"date": "2025-03-24", "close": 0.051, "volume": 1348153.0}, {"date": "2025-03-25", "close": 0.049, "volume": 905638.0}, {"date": "2025-03-26", "close": 0.049, "volume": 2217673.0}, {"date": "2025-03-27", "close": 0.045, "volume": 175475.0}, {"date": "2025-03-28", "close": 0.045, "volume": 1881210.0}, {"date": "2025-03-31", "close": 0.048, "volume": 1200772.0}, {"date": "2025-04-01", "close": 0.039, "volume": 1540393.0}, {"date": "2025-04-02", "close": 0.045, "volume": 1325833.0}, {"date": "2025-04-03", "close": 0.043, "volume": 315609.0}, {"date": "2025-04-04", "close": 0.04, "volume": 851346.0}, {"date": "2025-04-07", "close": 0.04, "volume": 872541.0}, {"date": "2025-04-08", "close": 0.04, "volume": 502321.0}, {"date": "2025-04-09", "close": 0.042, "volume": 13382.0}, {"date": "2025-04-10", "close": 0.042, "volume": 974864.0}, {"date": "2025-04-11", "close": 0.043, "volume": 1013009.0}, {"date": "2025-04-14", "close": 0.046, "volume": 255182.0}, {"date": "2025-04-15", "close": 0.044, "volume": 110091.0}, {"date": "2025-04-16", "close": 0.05, "volume": 442524.0}, {"date": "2025-04-17", "close": 0.05, "volume": 147337.0}, {"date": "2025-04-22", "close": 0.049, "volume": 314791.0}, {"date": "2025-04-23", "close": 0.048, "volume": 397704.0}, {"date": "2025-04-24", "close": 0.049, "volume": 717295.0}, {"date": "2025-04-28", "close": 0.045, "volume": 428706.0}, {"date": "2025-04-29", "close": 0.046, "volume": 245612.0}, {"date": "2025-04-30", "close": 0.047, "volume": 3018.0}, {"date": "2025-05-01", "close": 0.046, "volume": 49893.0}, {"date": "2025-05-02", "close": 0.046, "volume": 989859.0}, {"date": "2025-05-05", "close": 0.045, "volume": 291886.0}, {"date": "2025-05-06", "close": 0.038, "volume": 2289492.0}, {"date": "2025-05-07", "close": 0.037, "volume": 1474650.0}, {"date": "2025-05-08", "close": 0.042, "volume": 536192.0}, {"date": "2025-05-09", "close": 0.045, "volume": 1338555.0}, {"date": "2025-05-13", "close": 0.045, "volume": 111621.0}, {"date": "2025-05-14", "close": 0.04, "volume": 398699.0}, {"date": "2025-05-15", "close": 0.043, "volume": 1403965.0}, {"date": "2025-05-16", "close": 0.043, "volume": 1563231.0}, {"date": "2025-05-19", "close": 0.041, "volume": 552655.0}, {"date": "2025-05-20", "close": 0.038, "volume": 906456.0}, {"date": "2025-05-21", "close": 0.038, "volume": 1334893.0}, {"date": "2025-05-22", "close": 0.037, "volume": 334581.0}, {"date": "2025-05-23", "close": 0.04, "volume": 36619.0}, {"date": "2025-05-27", "close": 0.039, "volume": 26478.0}, {"date": "2025-05-28", "close": 0.038, "volume": 637287.0}, {"date": "2025-05-29", "close": 0.037, "volume": 287464.0}, {"date": "2025-05-30", "close": 0.032, "volume": 4201583.0}, {"date": "2025-06-02", "close": 0.036, "volume": 651511.0}, {"date": "2025-06-03", "close": 0.037, "volume": 569654.0}, {"date": "2025-06-04", "close": 0.038, "volume": 308239.0}, {"date": "2025-06-05", "close": 0.036, "volume": 523763.0}, {"date": "2025-06-06", "close": 0.037, "volume": 205364.0}, {"date": "2025-06-10", "close": 0.038, "volume": 177587.0}, {"date": "2025-06-11", "close": 0.041, "volume": 1210143.0}, {"date": "2025-06-12", "close": 0.043, "volume": 371882.0}, {"date": "2025-06-13", "close": 0.047, "volume": 572896.0}, {"date": "2025-06-16", "close": 0.047, "volume": 299693.0}, {"date": "2025-06-17", "close": 0.06, "volume": 1460527.0}, {"date": "2025-06-18", "close": 0.062, "volume": 1323753.0}, {"date": "2025-06-19", "close": 0.054, "volume": 2827933.0}, {"date": "2025-06-20", "close": 0.054, "volume": 539531.0}, {"date": "2025-06-23", "close": 0.058, "volume": 604628.0}, {"date": "2025-06-24", "close": 0.047, "volume": 3795570.0}, {"date": "2025-06-25", "close": 0.05, "volume": 713707.0}, {"date": "2025-06-26", "close": 0.049, "volume": 674627.0}, {"date": "2025-06-27", "close": 0.052, "volume": 666654.0}, {"date": "2025-06-30", "close": 0.054, "volume": 844266.0}, {"date": "2025-07-01", "close": 0.057, "volume": 170007.0}, {"date": "2025-07-02", "close": 0.056, "volume": 161549.0}, {"date": "2025-07-03", "close": 0.053, "volume": 455484.0}, {"date": "2025-07-04", "close": 0.054, "volume": 48026.0}, {"date": "2025-07-07", "close": 0.054, "volume": 238159.0}, {"date": "2025-07-08", "close": 0.052, "volume": 290180.0}, {"date": "2025-07-09", "close": 0.05, "volume": 112000.0}, {"date": "2025-07-14", "close": 0.048, "volume": 243096.0}, {"date": "2025-07-15", "close": 0.05, "volume": 241309.0}, {"date": "2025-07-16", "close": 0.05, "volume": 70000.0}, {"date": "2025-07-17", "close": 0.05, "volume": 102111.0}, {"date": "2025-07-18", "close": 0.05, "volume": 56532.0}, {"date": "2025-07-21", "close": 0.048, "volume": 44729.0}, {"date": "2025-07-22", "close": 0.048, "volume": 868.0}, {"date": "2025-07-23", "close": 0.049, "volume": 143293.0}, {"date": "2025-07-24", "close": 0.048, "volume": 214627.0}, {"date": "2025-07-28", "close": 0.049, "volume": 499509.0}, {"date": "2025-07-29", "close": 0.049, "volume": 262287.0}, {"date": "2025-07-30", "close": 0.05, "volume": 48343.0}, {"date": "2025-07-31", "close": 0.047, "volume": 348530.0}, {"date": "2025-08-01", "close": 0.05, "volume": 29794.0}, {"date": "2025-08-04", "close": 0.047, "volume": 30669.0}, {"date": "2025-08-05", "close": 0.048, "volume": 119386.0}, {"date": "2025-08-06", "close": 0.048, "volume": 50357.0}, {"date": "2025-08-07", "close": 0.046, "volume": 469545.0}, {"date": "2025-08-08", "close": 0.041, "volume": 567173.0}, {"date": "2025-08-11", "close": 0.04, "volume": 12632.0}, {"date": "2025-08-12", "close": 0.041, "volume": 770035.0}, {"date": "2025-08-13", "close": 0.04, "volume": 100000.0}, {"date": "2025-08-14", "close": 0.04, "volume": 381026.0}, {"date": "2025-08-15", "close": 0.04, "volume": 100000.0}, {"date": "2025-08-18", "close": 0.043, "volume": 158248.0}, {"date": "2025-08-19", "close": 0.045, "volume": 569905.0}, {"date": "2025-08-20", "close": 0.044, "volume": 559147.0}, {"date": "2025-08-21", "close": 0.041, "volume": 786659.0}, {"date": "2025-08-22", "close": 0.041, "volume": 574494.0}, {"date": "2025-08-25", "close": 0.04, "volume": 337674.0}, {"date": "2025-08-26", "close": 0.041, "volume": 272735.0}, {"date": "2025-08-27", "close": 0.041, "volume": 21139.0}, {"date": "2025-08-28", "close": 0.042, "volume": 130.0}, {"date": "2025-08-29", "close": 0.041, "volume": 290809.0}, {"date": "2025-09-01", "close": 0.04, "volume": 192615.0}, {"date": "2025-09-02", "close": 0.042, "volume": 46220.0}, {"date": "2025-09-03", "close": 0.043, "volume": 159056.0}, {"date": "2025-09-04", "close": 0.043, "volume": 955.0}, {"date": "2025-09-05", "close": 0.041, "volume": 190931.0}, {"date": "2025-09-08", "close": 0.042, "volume": 43250.0}, {"date": "2025-09-09", "close": 0.043, "volume": 45027.0}, {"date": "2025-09-10", "close": 0.041, "volume": 76978.0}, {"date": "2025-09-11", "close": 0.041, "volume": 110901.0}, {"date": "2025-09-12", "close": 0.042, "volume": 526497.0}, {"date": "2025-09-15", "close": 0.043, "volume": 136177.0}, {"date": "2025-09-16", "close": 0.041, "volume": 211651.0}, {"date": "2025-09-17", "close": 0.042, "volume": 632993.0}, {"date": "2025-09-18", "close": 0.043, "volume": 183335.0}, {"date": "2025-09-19", "close": 0.042, "volume": 336205.0}, {"date": "2025-09-22", "close": 0.042, "volume": 104754.0}, {"date": "2025-09-23", "close": 0.042, "volume": 61000.0}, {"date": "2025-09-24", "close": 0.042, "volume": 791057.0}, {"date": "2025-09-25", "close": 0.043, "volume": 514744.0}, {"date": "2025-09-26", "close": 0.045, "volume": 673167.0}, {"date": "2025-09-29", "close": 0.046, "volume": 283853.0}, {"date": "2025-09-30", "close": 0.046, "volume": 140035.0}, {"date": "2025-10-01", "close": 0.052, "volume": 770206.0}, {"date": "2025-10-02", "close": 0.056, "volume": 515510.0}, {"date": "2025-10-03", "close": 0.066, "volume": 1313063.0}, {"date": "2025-10-06", "close": 0.067, "volume": 1146792.0}, {"date": "2025-10-07", "close": 0.078, "volume": 2300921.0}, {"date": "2025-10-08", "close": 0.08, "volume": 1179139.0}, {"date": "2025-10-09", "close": 0.075, "volume": 722873.0}, {"date": "2025-10-10", "close": 0.07, "volume": 1086309.0}, {"date": "2025-10-13", "close": 0.073, "volume": 511077.0}, {"date": "2025-10-14", "close": 0.073, "volume": 219723.0}, {"date": "2025-10-15", "close": 0.07, "volume": 453313.0}, {"date": "2025-10-16", "close": 0.068, "volume": 116981.0}, {"date": "2025-10-17", "close": 0.063, "volume": 1889421.0}, {"date": "2025-10-20", "close": 0.084, "volume": 3049532.0}, {"date": "2025-10-21", "close": 0.073, "volume": 1422686.0}, {"date": "2025-10-22", "close": 0.074, "volume": 1642475.0}, {"date": "2025-10-23", "close": 0.083, "volume": 3778710.0}, {"date": "2025-10-24", "close": 0.081, "volume": 894542.0}, {"date": "2025-10-27", "close": 0.074, "volume": 70469.0}, {"date": "2025-10-28", "close": 0.061, "volume": 2249062.0}, {"date": "2025-10-29", "close": 0.058, "volume": 688869.0}, {"date": "2025-10-30", "close": 0.06, "volume": 1136620.0}, {"date": "2025-10-31", "close": 0.058, "volume": 1241984.0}, {"date": "2025-11-03", "close": 0.059, "volume": 2443039.0}, {"date": "2025-11-04", "close": 0.057, "volume": 127550.0}, {"date": "2025-11-05", "close": 0.054, "volume": 1225777.0}, {"date": "2025-11-06", "close": 0.05, "volume": 543738.0}, {"date": "2025-11-07", "close": 0.048, "volume": 606013.0}, {"date": "2025-11-10", "close": 0.051, "volume": 364042.0}, {"date": "2025-11-11", "close": 0.052, "volume": 33765.0}, {"date": "2025-11-12", "close": 0.052, "volume": 45959.0}, {"date": "2025-11-13", "close": 0.036, "volume": 5961534.0}, {"date": "2025-11-14", "close": 0.037, "volume": 2201252.0}, {"date": "2025-11-17", "close": 0.037, "volume": 318208.0}, {"date": "2025-11-18", "close": 0.037, "volume": 581758.0}, {"date": "2025-11-19", "close": 0.036, "volume": 185709.0}, {"date": "2025-11-20", "close": 0.037, "volume": 195410.0}, {"date": "2025-11-21", "close": 0.037, "volume": 478609.0}, {"date": "2025-11-24", "close": 0.035, "volume": 222377.0}, {"date": "2025-11-25", "close": 0.037, "volume": 110820.0}, {"date": "2025-11-26", "close": 0.037, "volume": 273790.0}, {"date": "2025-11-27", "close": 0.038, "volume": 24686.0}, {"date": "2025-11-28", "close": 0.036, "volume": 26765.0}, {"date": "2025-12-01", "close": 0.036, "volume": 334279.0}, {"date": "2025-12-02", "close": 0.037, "volume": 181613.0}, {"date": "2025-12-03", "close": 0.039, "volume": 402471.0}, {"date": "2025-12-04", "close": 0.039, "volume": 130163.0}, {"date": "2025-12-05", "close": 0.038, "volume": 252782.0}, {"date": "2025-12-08", "close": 0.038, "volume": 461194.0}, {"date": "2025-12-09", "close": 0.036, "volume": 499005.0}, {"date": "2025-12-10", "close": 0.037, "volume": 326619.0}, {"date": "2025-12-11", "close": 0.04, "volume": 46224.0}, {"date": "2025-12-12", "close": 0.043, "volume": 1025000.0}, {"date": "2025-12-15", "close": 0.05, "volume": 826217.0}, {"date": "2025-12-16", "close": 0.05, "volume": 518730.0}, {"date": "2025-12-17", "close": 0.052, "volume": 485700.0}, {"date": "2025-12-18", "close": 0.047, "volume": 487255.0}, {"date": "2025-12-19", "close": 0.054, "volume": 838070.0}, {"date": "2025-12-22", "close": 0.06, "volume": 2151495.0}, {"date": "2025-12-23", "close": 0.057, "volume": 1922324.0}, {"date": "2025-12-24", "close": 0.061, "volume": 143300.0}, {"date": "2025-12-29", "close": 0.069, "volume": 1039807.0}, {"date": "2025-12-30", "close": 0.07, "volume": 459004.0}, {"date": "2025-12-31", "close": 0.065, "volume": 144622.0}, {"date": "2026-01-02", "close": 0.071, "volume": 548150.0}, {"date": "2026-01-05", "close": 0.065, "volume": 647907.0}, {"date": "2026-01-06", "close": 0.064, "volume": 696751.0}, {"date": "2026-01-07", "close": 0.065, "volume": 268783.0}, {"date": "2026-01-08", "close": 0.06, "volume": 581147.0}, {"date": "2026-01-09", "close": 0.063, "volume": 314153.0}, {"date": "2026-01-12", "close": 0.063, "volume": 590944.0}, {"date": "2026-01-13", "close": 0.068, "volume": 697927.0}, {"date": "2026-01-14", "close": 0.078, "volume": 1658363.0}, {"date": "2026-01-15", "close": 0.076, "volume": 1536743.0}, {"date": "2026-01-16", "close": 0.078, "volume": 648382.0}, {"date": "2026-01-19", "close": 0.076, "volume": 1151436.0}, {"date": "2026-01-20", "close": 0.071, "volume": 737640.0}, {"date": "2026-01-21", "close": 0.072, "volume": 1087840.0}, {"date": "2026-01-22", "close": 0.071, "volume": 383128.0}, {"date": "2026-01-23", "close": 0.071, "volume": 353325.0}, {"date": "2026-01-27", "close": 0.068, "volume": 272366.0}, {"date": "2026-01-28", "close": 0.074, "volume": 799368.0}, {"date": "2026-01-29", "close": 0.077, "volume": 2385533.0}, {"date": "2026-01-30", "close": 0.068, "volume": 1412398.0}, {"date": "2026-02-02", "close": 0.068, "volume": 966292.0}, {"date": "2026-02-03", "close": 0.078, "volume": 2062873.0}, {"date": "2026-02-04", "close": 0.071, "volume": 683911.0}, {"date": "2026-02-05", "close": 0.078, "volume": 985068.0}, {"date": "2026-02-06", "close": 0.078, "volume": 1568492.0}, {"date": "2026-02-09", "close": 0.077, "volume": 2294870.0}, {"date": "2026-02-10", "close": 0.08, "volume": 1105532.0}, {"date": "2026-02-11", "close": 0.081, "volume": 1416198.0}, {"date": "2026-02-12", "close": 0.08, "volume": 115381.0}, {"date": "2026-02-13", "close": 0.078, "volume": 143850.0}, {"date": "2026-02-16", "close": 0.076, "volume": 115262.0}, {"date": "2026-02-17", "close": 0.078, "volume": 59024.0}, {"date": "2026-02-18", "close": 0.076, "volume": 502206.0}, {"date": "2026-02-19", "close": 0.078, "volume": 1899.0}, {"date": "2026-02-20", "close": 0.077, "volume": 224750.0}, {"date": "2026-02-23", "close": 0.076, "volume": 728184.0}, {"date": "2026-02-24", "close": 0.079, "volume": 35528.0}, {"date": "2026-02-25", "close": 0.15, "volume": 14574304.0}, {"date": "2026-02-26", "close": 0.125, "volume": 8562476.0}, {"date": "2026-02-27", "close": 0.12, "volume": 3413618.0}, {"date": "2026-03-02", "close": 0.11, "volume": 1629120.0}, {"date": "2026-03-03", "close": 0.1, "volume": 2352301.0}, {"date": "2026-03-04", "close": 0.1, "volume": 823362.0}, {"date": "2026-03-05", "close": 0.12, "volume": 948217.0}, {"date": "2026-03-06", "close": 0.15, "volume": 2939400.0}, {"date": "2026-03-09", "close": 0.115, "volume": 464387.0}, {"date": "2026-03-10", "close": 0.14, "volume": 532058.0}, {"date": "2026-03-11", "close": 0.125, "volume": 220556.0}, {"date": "2026-03-12", "close": 0.12, "volume": 334514.0}, {"date": "2026-03-13", "close": 0.125, "volume": 523781.0}, {"date": "2026-03-16", "close": 0.115, "volume": 1198922.0}, {"date": "2026-03-17", "close": 0.11, "volume": 327794.0}, {"date": "2026-03-18", "close": 0.115, "volume": 120055.0}, {"date": "2026-03-19", "close": 0.105, "volume": 256331.0}, {"date": "2026-03-20", "close": 0.11, "volume": 311349.0}, {"date": "2026-03-23", "close": 0.1, "volume": 1138337.0}, {"date": "2026-03-24", "close": 0.12, "volume": 332603.0}, {"date": "2026-03-25", "close": 0.105, "volume": 257546.0}, {"date": "2026-03-26", "close": 0.11, "volume": 121621.0}, {"date": "2026-03-27", "close": 0.105, "volume": 77361.0}, {"date": "2026-03-30", "close": 0.115, "volume": 298009.0}, {"date": "2026-03-31", "close": 0.115, "volume": 112026.0}, {"date": "2026-04-01", "close": 0.105, "volume": 54909.0}, {"date": "2026-04-02", "close": 0.11, "volume": 668889.0}, {"date": "2026-04-07", "close": 0.11, "volume": 25535.0}, {"date": "2026-04-08", "close": 0.11, "volume": 74374.0}, {"date": "2026-04-09", "close": 0.105, "volume": 274298.0}, {"date": "2026-04-10", "close": 0.11, "volume": 4609.0}, {"date": "2026-04-13", "close": 0.105, "volume": 152739.0}, {"date": "2026-04-14", "close": 0.115, "volume": 313980.0}, {"date": "2026-04-15", "close": 0.105, "volume": 108660.0}, {"date": "2026-04-16", "close": 0.11, "volume": 64321.0}, {"date": "2026-04-17", "close": 0.11, "volume": 584599.0}, {"date": "2026-04-20", "close": 0.115, "volume": 182382.0}, {"date": "2026-04-21", "close": 0.11, "volume": 356609.0}, {"date": "2026-04-22", "close": 0.11, "volume": 23028.0}, {"date": "2026-04-23", "close": 0.11, "volume": 124422.0}, {"date": "2026-04-24", "close": 0.115, "volume": 11712.0}, {"date": "2026-04-27", "close": 0.105, "volume": 98236.0}, {"date": "2026-04-28", "close": 0.11, "volume": 40806.0}, {"date": "2026-04-29", "close": 0.105, "volume": 158588.0}, {"date": "2026-04-30", "close": 0.105, "volume": 10296.0}, {"date": "2026-05-01", "close": 0.1075, "volume": 18736.0}, {"date": "2026-05-04", "close": 0.105, "volume": 185767.0}, {"date": "2026-05-05", "close": 0.105, "volume": 20195.0}, {"date": "2026-05-06", "close": 0.1025, "volume": 12218.0}, {"date": "2026-05-07", "close": 0.105, "volume": 187384.0}, {"date": "2026-05-08", "close": 0.105, "volume": 2193.0}, {"date": "2026-05-11", "close": 0.105, "volume": 92443.0}, {"date": "2026-05-12", "close": 0.105, "volume": 491932.0}, {"date": "2026-05-13", "close": 0.11, "volume": 643291.0}, {"date": "2026-05-14", "close": 0.11, "volume": 510129.0}, {"date": "2026-05-15", "close": 0.115, "volume": 35907.0}, {"date": "2026-05-18", "close": 0.13, "volume": 1209959.0}, {"date": "2026-05-19", "close": 0.15, "volume": 1468074.0}, {"date": "2026-05-20", "close": 0.135, "volume": 269579.0}, {"date": "2026-05-21", "close": 0.1, "volume": 1086867.0}, {"date": "2026-05-22", "close": 0.11, "volume": 351117.0}, {"date": "2026-05-25", "close": 0.11, "volume": 426581.0}, {"date": "2026-05-26", "close": 0.11, "volume": 87734.0}, {"date": "2026-05-27", "close": 0.11, "volume": 89554.0}, {"date": "2026-05-28", "close": 0.11, "volume": 217945.0}, {"date": "2026-05-29", "close": 0.105, "volume": 153825.0}, {"date": "2026-06-01", "close": 0.11, "volume": 56607.0}, {"date": "2026-06-02", "close": 0.11, "volume": 57660.0}, {"date": "2026-06-03", "close": 0.12, "volume": 311876.0}, {"date": "2026-06-05", "close": 0.11, "volume": 295950.0}, {"date": "2026-06-09", "close": 0.105, "volume": 3285.0}, {"date": "2026-06-10", "close": 0.105, "volume": 68572.0}, {"date": "2026-06-11", "close": 0.1, "volume": 6078.0}, {"date": "2026-06-12", "close": 0.1, "volume": 190775.0}, {"date": "2026-06-15", "close": 0.1, "volume": 491662.0}, {"date": "2026-06-17", "close": 0.092, "volume": 1249230.0}, {"date": "2026-06-18", "close": 0.085, "volume": 744223.0}, {"date": "2026-06-19", "close": 0.084, "volume": 12601.0}, {"date": "2026-06-22", "close": 0.085, "volume": 353794.0}, {"date": "2026-06-23", "close": 0.083, "volume": 3097.0}, {"date": "2026-06-24", "close": 0.085, "volume": 15592.0}, {"date": "2026-06-25", "close": 0.085, "volume": 450264.0}, {"date": "2026-06-26", "close": 0.086, "volume": 631584.0}, {"date": "2026-06-29", "close": 0.085, "volume": 97648.0}, {"date": "2026-06-30", "close": 0.086, "volume": 201907.0}, {"date": "2026-07-02", "close": 0.088, "volume": 100131.0}, {"date": "2026-07-03", "close": 0.088, "volume": 67811.0}, {"date": "2026-07-06", "close": 0.1, "volume": 259337.0}, {"date": "2026-07-07", "close": 0.1, "volume": 163763.0}, {"date": "2026-07-08", "close": 0.099, "volume": 10605.0}, {"date": "2026-07-09", "close": 0.091, "volume": 94540.0}, {"date": "2026-07-10", "close": 0.09, "volume": 245310.0}, {"date": "2026-07-13", "close": 0.09, "volume": 293000.0}, {"date": "2026-07-14", "close": 0.086, "volume": 29292.0}, {"date": "2026-07-15", "close": 0.086, "volume": 99000.0}, {"date": "2026-07-17", "close": 0.0915, "volume": 284653.0}, {"date": "2026-07-20", "close": 0.091, "volume": 145000.0}, {"date": "2026-07-21", "close": 0.088, "volume": 378848.0}, {"date": "2026-07-22", "close": 0.092, "volume": 55089.0}, {"date": "2026-07-23", "close": 0.092, "volume": 489.0}, {"date": "2026-07-27", "close": 0.092, "volume": 330.0}, {"date": "2026-07-28", "close": 0.084, "volume": 172348.0}, {"date": "2026-07-29", "close": 0.082, "volume": 243112.0}, {"date": "2026-07-30", "close": 0.075, "volume": 477639.0}, {"date": "2026-07-31", "close": 0.07, "volume": 137404.0}, {"date": "2026-08-03", "close": 0.076, "volume": 134814.0}, {"date": "2026-08-04", "close": 0.08, "volume": 10004.0}, {"date": "2026-08-05", "close": 0.078, "volume": 11630.0}, {"date": "2026-08-06", "close": 0.08, "volume": 25788.0}, {"date": "2026-08-10", "close": 0.076, "volume": 141062.0}, {"date": "2026-08-11", "close": 0.082, "volume": 245182.0}, {"date": "2026-08-13", "close": 0.0815, "volume": 248.0}, {"date": "2026-08-14", "close": 0.082, "volume": 106077.0}, {"date": "2026-08-17", "close": 0.085, "volume": 13062.0}, {"date": "2026-08-18", "close": 0.083, "volume": 2499.0}, {"date": "2026-08-19", "close": 0.083, "volume": 98.0}, {"date": "2026-08-20", "close": 0.079, "volume": 30000.0}, {"date": "2026-08-21", "close": 0.08, "volume": 235327.0}, {"date": "2026-08-24", "close": 0.083, "volume": 100702.0}, {"date": "2026-08-25", "close": 0.077, "volume": 10000.0}, {"date": "2026-08-26", "close": 0.08, "volume": 199198.0}, {"date": "2026-08-27", "close": 0.08, "volume": 137813.0}, {"date": "2026-08-28", "close": 0.079, "volume": 232209.0}, {"date": "2026-08-31", "close": 0.078, "volume": 17791.0}, {"date": "2026-09-01", "close": 0.08, "volume": 23751.0}, {"date": "2026-09-03", "close": 0.08, "volume": 131.0}, {"date": "2026-09-04", "close": 0.073, "volume": 578226.0}, {"date": "2026-09-07", "close": 0.069, "volume": 241017.0}], "refreshing": true}