{"ticker": "BH6", "overview": {"name": "Broken Hill Gold Ltd", "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": "BH6", "has_prices": true, "as_of": "2026-09-07", "last": 0.16, "prev_close": 0.165, "change": -0.0050000000000000044, "change_pct": -0.030303030303030328, "session_volume": 347459.0, "vwap_5": 0.16161440812517508, "vwap_20": 0.16626950432476587, "vwap_60": 0.14883507200208218, "vwap_250": 0.10789318695075639, "high_52w": 0.195, "low_52w": 0.056, "avg_volume_20": 1531077.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03127039", "src": "ASX", "ticker": "BH6", "cik": "", "company": "Broken Hill Gold Ltd", "company_raw": "Broken Hill Gold Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BH6 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127039", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109009}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "BH6", "effective": "", "evidence": "BH6 appeared in the ASX universe as Broken Hill Gold Ltd", "source_url": "", "applied": 1, "detected_at": "2026-10-22T10:37:50.018731"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "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/2924-03156482-3A705555"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152528-3A704852"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Application for quotation of securities - BH6", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152524-3A704851"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152358-3A704823"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Proposed issue of securities - BH6", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149470-3A704322"}], "performance": {"ticker": "BH6", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-08", "close": 0.235416, "volume": 1079434.0}, {"date": "2021-07-09", "close": 0.2305115, "volume": 173459.0}, {"date": "2021-07-12", "close": 0.235416, "volume": 162594.0}, {"date": "2021-07-13", "close": 0.2305115, "volume": 240595.0}, {"date": "2021-07-14", "close": 0.245225, "volume": 193579.0}, {"date": "2021-07-15", "close": 0.264843, "volume": 208730.0}, {"date": "2021-07-16", "close": 0.29427, "volume": 409609.0}, {"date": "2021-07-19", "close": 0.284461, "volume": 219861.0}, {"date": "2021-07-20", "close": 0.255034, "volume": 254229.0}, {"date": "2021-07-21", "close": 0.2599385, "volume": 58628.0}, {"date": "2021-07-22", "close": 0.264843, "volume": 186054.0}, {"date": "2021-07-23", "close": 0.26729525, "volume": 43005.0}, {"date": "2021-07-26", "close": 0.2501295, "volume": 143241.0}, {"date": "2021-07-27", "close": 0.2501295, "volume": 121316.0}, {"date": "2021-07-28", "close": 0.2599385, "volume": 117701.0}, {"date": "2021-07-29", "close": 0.2501295, "volume": 85902.0}, {"date": "2021-07-30", "close": 0.255034, "volume": 2039.0}, {"date": "2021-08-02", "close": 0.255034, "volume": 83964.0}, {"date": "2021-08-03", "close": 0.245225, "volume": 32603.0}, {"date": "2021-08-04", "close": 0.225607, "volume": 167813.0}, {"date": "2021-08-05", "close": 0.235416, "volume": 66924.0}, {"date": "2021-08-06", "close": 0.235416, "volume": 75265.0}, {"date": "2021-08-09", "close": 0.2305115, "volume": 88013.0}, {"date": "2021-08-10", "close": 0.225607, "volume": 85636.0}, {"date": "2021-08-11", "close": 0.2305115, "volume": 20389.0}, {"date": "2021-08-12", "close": 0.225607, "volume": 50974.0}, {"date": "2021-08-16", "close": 0.245225, "volume": 279019.0}, {"date": "2021-08-17", "close": 0.245225, "volume": 76691.0}, {"date": "2021-08-18", "close": 0.235416, "volume": 151088.0}, {"date": "2021-08-19", "close": 0.245225, "volume": 48935.0}, {"date": "2021-08-20", "close": 0.245225, "volume": 4078.0}, {"date": "2021-08-23", "close": 0.225607, "volume": 144133.0}, {"date": "2021-08-24", "close": 0.2305115, "volume": 90230.0}, {"date": "2021-08-25", "close": 0.2305115, "volume": 59129.0}, {"date": "2021-08-26", "close": 0.235416, "volume": 56071.0}, {"date": "2021-08-27", "close": 0.235416, "volume": 35682.0}, {"date": "2021-08-30", "close": 0.2403205, "volume": 16140.0}, {"date": "2021-08-31", "close": 0.2305115, "volume": 101947.0}, {"date": "2021-09-01", "close": 0.245225, "volume": 292951.0}, {"date": "2021-09-02", "close": 0.2501295, "volume": 374597.0}, {"date": "2021-09-03", "close": 0.2501295, "volume": 390958.0}, {"date": "2021-09-06", "close": 0.255034, "volume": 103233.0}, {"date": "2021-09-07", "close": 0.245225, "volume": 160645.0}, {"date": "2021-09-08", "close": 0.2403205, "volume": 100676.0}, {"date": "2021-09-09", "close": 0.245225, "volume": 66586.0}, {"date": "2021-09-10", "close": 0.2501295, "volume": 65908.0}, {"date": "2021-09-13", "close": 0.264843, "volume": 141570.0}, {"date": "2021-09-14", "close": 0.264843, "volume": 391446.0}, {"date": "2021-09-15", "close": 0.274652, "volume": 119801.0}, {"date": "2021-09-16", "close": 0.264843, "volume": 96250.0}, {"date": "2021-09-17", "close": 0.2501295, "volume": 11314.0}, {"date": "2021-09-20", "close": 0.2305115, "volume": 255088.0}, {"date": "2021-09-21", "close": 0.255034, "volume": 83643.0}, {"date": "2021-09-22", "close": 0.245225, "volume": 110144.0}, {"date": "2021-09-23", "close": 0.245225, "volume": 49071.0}, {"date": "2021-09-24", "close": 0.2305115, "volume": 30584.0}, {"date": "2021-09-27", "close": 0.245225, "volume": 20389.0}, {"date": "2021-09-28", "close": 0.2403205, "volume": 56597.0}, {"date": "2021-09-29", "close": 0.245225, "volume": 139175.0}, {"date": "2021-09-30", "close": 0.225607, "volume": 8720.0}, {"date": "2021-10-01", "close": 0.2599385, "volume": 181100.0}, {"date": "2021-10-05", "close": 0.2795565, "volume": 142726.0}, {"date": "2021-10-06", "close": 0.2599385, "volume": 30584.0}, {"date": "2021-10-07", "close": 0.2599385, "volume": 43225.0}, {"date": "2021-10-11", "close": 0.245225, "volume": 20389.0}, {"date": "2021-10-12", "close": 0.245225, "volume": 45876.0}, {"date": "2021-10-13", "close": 0.2599385, "volume": 2039.0}, {"date": "2021-10-14", "close": 0.2599385, "volume": 427258.0}, {"date": "2021-10-15", "close": 0.264843, "volume": 25610.0}, {"date": "2021-10-18", "close": 0.264843, "volume": 63132.0}, {"date": "2021-10-19", "close": 0.274652, "volume": 314136.0}, {"date": "2021-10-20", "close": 0.2795565, "volume": 147758.0}, {"date": "2021-10-21", "close": 0.29427, "volume": 476655.0}, {"date": "2021-10-22", "close": 0.333506, "volume": 269812.0}, {"date": "2021-10-25", "close": 0.304079, "volume": 227409.0}, {"date": "2021-10-26", "close": 0.323697, "volume": 236494.0}, {"date": "2021-10-27", "close": 0.323697, "volume": 11173.0}, {"date": "2021-10-28", "close": 0.313888, "volume": 44217.0}, {"date": "2021-10-29", "close": 0.304079, "volume": 57329.0}, {"date": "2021-11-01", "close": 0.2991745, "volume": 143746.0}, {"date": "2021-11-02", "close": 0.29427, "volume": 38369.0}, {"date": "2021-11-03", "close": 0.313888, "volume": 123686.0}, {"date": "2021-11-04", "close": 0.29427, "volume": 170474.0}, {"date": "2021-11-05", "close": 0.323697, "volume": 43105.0}, {"date": "2021-11-08", "close": 0.274652, "volume": 333838.0}, {"date": "2021-11-09", "close": 0.29427, "volume": 183657.0}, {"date": "2021-11-10", "close": 0.3482195, "volume": 657635.0}, {"date": "2021-11-11", "close": 0.451214, "volume": 598893.0}, {"date": "2021-11-12", "close": 0.461023, "volume": 392434.0}, {"date": "2021-11-15", "close": 0.451214, "volume": 436193.0}, {"date": "2021-11-16", "close": 0.461023, "volume": 124761.0}, {"date": "2021-11-17", "close": 0.470832, "volume": 213633.0}, {"date": "2021-11-18", "close": 0.58854, "volume": 601303.0}, {"date": "2021-11-19", "close": 0.6032535, "volume": 249875.0}, {"date": "2021-11-22", "close": 0.5443995, "volume": 371794.0}, {"date": "2021-11-23", "close": 0.5542085, "volume": 152587.0}, {"date": "2021-11-24", "close": 0.470832, "volume": 231044.0}, {"date": "2021-11-25", "close": 0.49045, "volume": 151114.0}, {"date": "2021-11-26", "close": 0.431596, "volume": 189802.0}, {"date": "2021-11-29", "close": 0.4659275, "volume": 194830.0}, {"date": "2021-11-30", "close": 0.5345905, "volume": 79144.0}, {"date": "2021-12-01", "close": 0.5247815, "volume": 66024.0}, {"date": "2021-12-03", "close": 0.568922, "volume": 160054.0}, {"date": "2021-12-06", "close": 0.549304, "volume": 9724.0}, {"date": "2021-12-07", "close": 0.568922, "volume": 40223.0}, {"date": "2021-12-08", "close": 0.568922, "volume": 3760.0}, {"date": "2021-12-09", "close": 0.568922, "volume": 5953.0}, {"date": "2021-12-10", "close": 0.549304, "volume": 36680.0}, {"date": "2021-12-13", "close": 0.549304, "volume": 25714.0}, {"date": "2021-12-14", "close": 0.539495, "volume": 65764.0}, {"date": "2021-12-15", "close": 0.480641, "volume": 185581.0}, {"date": "2021-12-16", "close": 0.4757365, "volume": 10187.0}, {"date": "2021-12-17", "close": 0.4757365, "volume": 102663.0}, {"date": "2021-12-20", "close": 0.451214, "volume": 119434.0}, {"date": "2021-12-21", "close": 0.421787, "volume": 337606.0}, {"date": "2021-12-22", "close": 0.421787, "volume": 85055.0}, {"date": "2021-12-23", "close": 0.4463095, "volume": 59690.0}, {"date": "2021-12-29", "close": 0.539495, "volume": 235251.0}, {"date": "2021-12-30", "close": 0.5247815, "volume": 89792.0}, {"date": "2021-12-31", "close": 0.529686, "volume": 53591.0}, {"date": "2022-01-04", "close": 0.519877, "volume": 135519.0}, {"date": "2022-01-05", "close": 0.500259, "volume": 9208.0}, {"date": "2022-01-06", "close": 0.480641, "volume": 83456.0}, {"date": "2022-01-07", "close": 0.480641, "volume": 30294.0}, {"date": "2022-01-12", "close": 0.735675, "volume": 3205561.0}, {"date": "2022-01-13", "close": 0.853383, "volume": 2002317.0}, {"date": "2022-01-14", "close": 0.814147, "volume": 432044.0}, {"date": "2022-01-17", "close": 0.8386695, "volume": 243198.0}, {"date": "2022-01-18", "close": 0.853383, "volume": 558751.0}, {"date": "2022-01-19", "close": 0.78472, "volume": 291731.0}, {"date": "2022-01-20", "close": 0.765102, "volume": 182425.0}, {"date": "2022-01-21", "close": 0.7503885, "volume": 859332.0}, {"date": "2022-01-24", "close": 0.696439, "volume": 270967.0}, {"date": "2022-01-25", "close": 0.78472, "volume": 607904.0}, {"date": "2022-01-27", "close": 0.853383, "volume": 211258.0}, {"date": "2022-01-28", "close": 0.902428, "volume": 576631.0}, {"date": "2022-01-31", "close": 0.9661865, "volume": 470162.0}, {"date": "2022-02-01", "close": 0.9661865, "volume": 228694.0}, {"date": "2022-02-02", "close": 0.892619, "volume": 152718.0}, {"date": "2022-02-03", "close": 0.902428, "volume": 169054.0}, {"date": "2022-02-04", "close": 0.9073325, "volume": 243882.0}, {"date": "2022-02-07", "close": 0.8877145, "volume": 137755.0}, {"date": "2022-02-08", "close": 0.902428, "volume": 234085.0}, {"date": "2022-02-09", "close": 0.931855, "volume": 230077.0}, {"date": "2022-02-10", "close": 0.941664, "volume": 176125.0}, {"date": "2022-02-11", "close": 0.88281, "volume": 355286.0}, {"date": "2022-02-14", "close": 0.78472, "volume": 1546865.0}, {"date": "2022-02-15", "close": 0.7209615, "volume": 422769.0}, {"date": "2022-02-16", "close": 0.735675, "volume": 336657.0}, {"date": "2022-02-17", "close": 0.745484, "volume": 66153.0}, {"date": "2022-02-18", "close": 0.7405795, "volume": 142698.0}, {"date": "2022-02-21", "close": 0.7209615, "volume": 234220.0}, {"date": "2022-02-22", "close": 0.7209615, "volume": 18794.0}, {"date": "2022-02-23", "close": 0.765102, "volume": 64112.0}, {"date": "2022-02-24", "close": 0.68663, "volume": 371483.0}, {"date": "2022-02-25", "close": 0.7601975, "volume": 55133.0}, {"date": "2022-02-28", "close": 0.647394, "volume": 198324.0}, {"date": "2022-03-01", "close": 0.68663, "volume": 77495.0}, {"date": "2022-03-02", "close": 0.6719165, "volume": 129973.0}, {"date": "2022-03-03", "close": 0.706248, "volume": 116030.0}, {"date": "2022-03-04", "close": 0.78472, "volume": 104122.0}, {"date": "2022-03-07", "close": 0.8190515, "volume": 241908.0}, {"date": "2022-03-08", "close": 0.794529, "volume": 43802.0}, {"date": "2022-03-09", "close": 0.82150375, "volume": 27088.0}, {"date": "2022-03-10", "close": 0.8386695, "volume": 23777.0}, {"date": "2022-03-11", "close": 0.814147, "volume": 4022.0}, {"date": "2022-03-14", "close": 0.78472, "volume": 61732.0}, {"date": "2022-03-15", "close": 0.667012, "volume": 164746.0}, {"date": "2022-03-16", "close": 0.745484, "volume": 35357.0}, {"date": "2022-03-17", "close": 0.696439, "volume": 69618.0}, {"date": "2022-03-18", "close": 0.716057, "volume": 31817.0}, {"date": "2022-03-21", "close": 0.725866, "volume": 58800.0}, {"date": "2022-03-22", "close": 0.716057, "volume": 10201.0}, {"date": "2022-03-23", "close": 0.755293, "volume": 44868.0}, {"date": "2022-03-24", "close": 0.755293, "volume": 49327.0}, {"date": "2022-03-25", "close": 0.735675, "volume": 37119.0}, {"date": "2022-03-28", "close": 0.696439, "volume": 51563.0}, {"date": "2022-03-29", "close": 0.647394, "volume": 158693.0}, {"date": "2022-03-30", "close": 0.637585, "volume": 77772.0}, {"date": "2022-03-31", "close": 0.716057, "volume": 46603.0}, {"date": "2022-04-01", "close": 0.706248, "volume": 73785.0}, {"date": "2022-04-04", "close": 0.706248, "volume": 59759.0}, {"date": "2022-04-05", "close": 0.7307705, "volume": 205824.0}, {"date": "2022-04-06", "close": 0.68663, "volume": 84200.0}, {"date": "2022-04-07", "close": 0.696439, "volume": 28095.0}, {"date": "2022-04-08", "close": 0.7111525, "volume": 13026.0}, {"date": "2022-04-11", "close": 0.706248, "volume": 164402.0}, {"date": "2022-04-14", "close": 0.706248, "volume": 58625.0}, {"date": "2022-04-19", "close": 0.755293, "volume": 53254.0}, {"date": "2022-04-20", "close": 0.774911, "volume": 211331.0}, {"date": "2022-04-21", "close": 0.774911, "volume": 39341.0}, {"date": "2022-04-22", "close": 0.75, "volume": 161909.0}, {"date": "2022-04-26", "close": 0.695, "volume": 136539.0}, {"date": "2022-04-27", "close": 0.71, "volume": 11793.0}, {"date": "2022-04-28", "close": 0.705, "volume": 223242.0}, {"date": "2022-04-29", "close": 0.74, "volume": 159575.0}, {"date": "2022-05-02", "close": 0.705, "volume": 230240.0}, {"date": "2022-05-03", "close": 0.69, "volume": 101407.0}, {"date": "2022-05-04", "close": 0.66, "volume": 164811.0}, {"date": "2022-05-05", "close": 0.67, "volume": 98525.0}, {"date": "2022-05-06", "close": 0.63, "volume": 328941.0}, {"date": "2022-05-09", "close": 0.63, "volume": 167721.0}, {"date": "2022-05-10", "close": 0.61, "volume": 481297.0}, {"date": "2022-05-11", "close": 0.595, "volume": 156302.0}, {"date": "2022-05-12", "close": 0.63, "volume": 501589.0}, {"date": "2022-05-13", "close": 0.62, "volume": 46775.0}, {"date": "2022-05-16", "close": 0.62, "volume": 113052.0}, {"date": "2022-05-17", "close": 0.61, "volume": 265581.0}, {"date": "2022-05-18", "close": 0.615, "volume": 84535.0}, {"date": "2022-05-19", "close": 0.61, "volume": 229186.0}, {"date": "2022-05-20", "close": 0.62, "volume": 35379.0}, {"date": "2022-05-23", "close": 0.615, "volume": 37445.0}, {"date": "2022-05-24", "close": 0.63, "volume": 20693.0}, {"date": "2022-05-25", "close": 0.61, "volume": 82776.0}, {"date": "2022-05-26", "close": 0.6, "volume": 73492.0}, {"date": "2022-05-30", "close": 0.615, "volume": 101943.0}, {"date": "2022-05-31", "close": 0.62, "volume": 18348.0}, {"date": "2022-06-01", "close": 0.615, "volume": 107046.0}, {"date": "2022-06-02", "close": 0.63, "volume": 12698.0}, {"date": "2022-06-03", "close": 0.675, "volume": 131758.0}, {"date": "2022-06-06", "close": 0.68, "volume": 64328.0}, {"date": "2022-06-07", "close": 0.625, "volume": 115704.0}, {"date": "2022-06-08", "close": 0.65, "volume": 21546.0}, {"date": "2022-06-09", "close": 0.62, "volume": 87658.0}, {"date": "2022-06-10", "close": 0.65, "volume": 180062.0}, {"date": "2022-06-14", "close": 0.605, "volume": 158182.0}, {"date": "2022-06-15", "close": 0.605, "volume": 182231.0}, {"date": "2022-06-16", "close": 0.625, "volume": 38487.0}, {"date": "2022-06-17", "close": 0.625, "volume": 141791.0}, {"date": "2022-06-20", "close": 0.635, "volume": 417380.0}, {"date": "2022-06-21", "close": 0.6, "volume": 35813.0}, {"date": "2022-06-22", "close": 0.585, "volume": 74541.0}, {"date": "2022-06-23", "close": 0.57, "volume": 92450.0}, {"date": "2022-06-24", "close": 0.58, "volume": 216531.0}, {"date": "2022-06-27", "close": 0.585, "volume": 134304.0}, {"date": "2022-06-28", "close": 0.57, "volume": 63031.0}, {"date": "2022-06-29", "close": 0.57, "volume": 47594.0}, {"date": "2022-06-30", "close": 0.57, "volume": 15193.0}, {"date": "2022-07-01", "close": 0.55, "volume": 127792.0}, {"date": "2022-07-04", "close": 0.585, "volume": 57387.0}, {"date": "2022-07-05", "close": 0.565, "volume": 104439.0}, {"date": "2022-07-06", "close": 0.565, "volume": 24573.0}, {"date": "2022-07-07", "close": 0.555, "volume": 52761.0}, {"date": "2022-07-08", "close": 0.555, "volume": 140321.0}, {"date": "2022-07-11", "close": 0.545, "volume": 77301.0}, {"date": "2022-07-12", "close": 0.555, "volume": 42732.0}, {"date": "2022-07-13", "close": 0.54, "volume": 72224.0}, {"date": "2022-07-14", "close": 0.54, "volume": 163805.0}, {"date": "2022-07-15", "close": 0.53, "volume": 24977.0}, {"date": "2022-07-18", "close": 0.535, "volume": 85047.0}, {"date": "2022-07-19", "close": 0.515, "volume": 26693.0}, {"date": "2022-07-20", "close": 0.51, "volume": 63282.0}, {"date": "2022-07-21", "close": 0.515, "volume": 73550.0}, {"date": "2022-07-22", "close": 0.58, "volume": 191362.0}, {"date": "2022-07-25", "close": 0.6, "volume": 122738.0}, {"date": "2022-07-26", "close": 0.58, "volume": 72972.0}, {"date": "2022-07-28", "close": 0.63, "volume": 133138.0}, {"date": "2022-07-29", "close": 0.635, "volume": 112614.0}, {"date": "2022-08-01", "close": 0.67, "volume": 121887.0}, {"date": "2022-08-02", "close": 0.625, "volume": 481355.0}, {"date": "2022-08-03", "close": 0.6, "volume": 44616.0}, {"date": "2022-08-04", "close": 0.57, "volume": 36746.0}, {"date": "2022-08-05", "close": 0.58, "volume": 87472.0}, {"date": "2022-08-08", "close": 0.55, "volume": 116716.0}, {"date": "2022-08-09", "close": 0.53, "volume": 162758.0}, {"date": "2022-08-10", "close": 0.53, "volume": 89020.0}, {"date": "2022-08-11", "close": 0.535, "volume": 56673.0}, {"date": "2022-08-12", "close": 0.54, "volume": 48133.0}, {"date": "2022-08-15", "close": 0.51, "volume": 134164.0}, {"date": "2022-08-16", "close": 0.465, "volume": 782162.0}, {"date": "2022-08-17", "close": 0.495, "volume": 111897.0}, {"date": "2022-08-18", "close": 0.465, "volume": 163347.0}, {"date": "2022-08-19", "close": 0.45, "volume": 15422.0}, {"date": "2022-08-22", "close": 0.47, "volume": 45046.0}, {"date": "2022-08-23", "close": 0.47, "volume": 46797.0}, {"date": "2022-08-24", "close": 0.45, "volume": 45052.0}, {"date": "2022-08-25", "close": 0.465, "volume": 65014.0}, {"date": "2022-08-26", "close": 0.48, "volume": 26210.0}, {"date": "2022-08-29", "close": 0.46, "volume": 10039.0}, {"date": "2022-08-30", "close": 0.425, "volume": 230969.0}, {"date": "2022-08-31", "close": 0.425, "volume": 10000.0}, {"date": "2022-09-01", "close": 0.43, "volume": 82187.0}, {"date": "2022-09-02", "close": 0.42, "volume": 16570.0}, {"date": "2022-09-05", "close": 0.42, "volume": 38047.0}, {"date": "2022-09-08", "close": 0.525, "volume": 954179.0}, {"date": "2022-09-09", "close": 0.58, "volume": 370332.0}, {"date": "2022-09-12", "close": 0.615, "volume": 169695.0}, {"date": "2022-09-13", "close": 0.57, "volume": 75330.0}, {"date": "2022-09-14", "close": 0.55, "volume": 212685.0}, {"date": "2022-09-15", "close": 0.565, "volume": 46073.0}, {"date": "2022-09-16", "close": 0.53, "volume": 118868.0}, {"date": "2022-09-19", "close": 0.515, "volume": 545217.0}, {"date": "2022-09-20", "close": 0.5125, "volume": 161628.0}, {"date": "2022-09-21", "close": 0.5, "volume": 134313.0}, {"date": "2022-09-23", "close": 0.5, "volume": 72965.0}, {"date": "2022-09-26", "close": 0.455, "volume": 64479.0}, {"date": "2022-09-27", "close": 0.46, "volume": 199667.0}, {"date": "2022-09-28", "close": 0.465, "volume": 108822.0}, {"date": "2022-09-29", "close": 0.48, "volume": 79724.0}, {"date": "2022-09-30", "close": 0.47, "volume": 33657.0}, {"date": "2022-10-03", "close": 0.44, "volume": 346242.0}, {"date": "2022-10-04", "close": 0.51, "volume": 175595.0}, {"date": "2022-10-05", "close": 0.48, "volume": 205622.0}, {"date": "2022-10-06", "close": 0.465, "volume": 101604.0}, {"date": "2022-10-07", "close": 0.47, "volume": 94352.0}, {"date": "2022-10-11", "close": 0.465, "volume": 54620.0}, {"date": "2022-10-12", "close": 0.46, "volume": 33289.0}, {"date": "2022-10-13", "close": 0.45, "volume": 138959.0}, {"date": "2022-10-14", "close": 0.46, "volume": 83106.0}, {"date": "2022-10-17", "close": 0.475, "volume": 10119.0}, {"date": "2022-10-18", "close": 0.46, "volume": 163869.0}, {"date": "2022-10-19", "close": 0.45, "volume": 28041.0}, {"date": "2022-10-20", "close": 0.44, "volume": 142310.0}, {"date": "2022-10-21", "close": 0.405, "volume": 469718.0}, {"date": "2022-10-24", "close": 0.42, "volume": 78170.0}, {"date": "2022-10-25", "close": 0.425, "volume": 44009.0}, {"date": "2022-10-26", "close": 0.41, "volume": 411796.0}, {"date": "2022-10-27", "close": 0.42, "volume": 59537.0}, {"date": "2022-10-28", "close": 0.41, "volume": 4144.0}, {"date": "2022-10-31", "close": 0.39, "volume": 88286.0}, {"date": "2022-11-01", "close": 0.365, "volume": 416210.0}, {"date": "2022-11-02", "close": 0.39, "volume": 110694.0}, {"date": "2022-11-03", "close": 0.365, "volume": 181220.0}, {"date": "2022-11-04", "close": 0.395, "volume": 137571.0}, {"date": "2022-11-07", "close": 0.405, "volume": 121498.0}, {"date": "2022-11-08", "close": 0.42, "volume": 63174.0}, {"date": "2022-11-09", "close": 0.475, "volume": 68582.0}, {"date": "2022-11-10", "close": 0.46, "volume": 26943.0}, {"date": "2022-11-11", "close": 0.48, "volume": 24086.0}, {"date": "2022-11-14", "close": 0.45, "volume": 133628.0}, {"date": "2022-11-15", "close": 0.485, "volume": 102238.0}, {"date": "2022-11-16", "close": 0.455, "volume": 48397.0}, {"date": "2022-11-18", "close": 0.45, "volume": 10030.0}, {"date": "2022-11-21", "close": 0.37, "volume": 372612.0}, {"date": "2022-11-22", "close": 0.385, "volume": 163000.0}, {"date": "2022-11-23", "close": 0.415, "volume": 85460.0}, {"date": "2022-11-24", "close": 0.4, "volume": 1130.0}, {"date": "2022-11-25", "close": 0.4, "volume": 22752.0}, {"date": "2022-11-28", "close": 0.38, "volume": 68081.0}, {"date": "2022-11-29", "close": 0.4, "volume": 32690.0}, {"date": "2022-11-30", "close": 0.4, "volume": 6839.0}, {"date": "2022-12-01", "close": 0.39, "volume": 28241.0}, {"date": "2022-12-02", "close": 0.39, "volume": 56628.0}, {"date": "2022-12-05", "close": 0.4, "volume": 17198.0}, {"date": "2022-12-06", "close": 0.38, "volume": 100000.0}, {"date": "2022-12-07", "close": 0.4, "volume": 26330.0}, {"date": "2022-12-08", "close": 0.39, "volume": 2317.0}, {"date": "2022-12-09", "close": 0.39, "volume": 33395.0}, {"date": "2022-12-12", "close": 0.37, "volume": 52850.0}, {"date": "2022-12-13", "close": 0.37, "volume": 4462.0}, {"date": "2022-12-14", "close": 0.37, "volume": 51433.0}, {"date": "2022-12-15", "close": 0.365, "volume": 10764.0}, {"date": "2022-12-16", "close": 0.37, "volume": 53694.0}, {"date": "2022-12-19", "close": 0.38, "volume": 20616.0}, {"date": "2022-12-20", "close": 0.365, "volume": 192946.0}, {"date": "2022-12-21", "close": 0.365, "volume": 58376.0}, {"date": "2022-12-22", "close": 0.365, "volume": 33436.0}, {"date": "2022-12-23", "close": 0.36, "volume": 127752.0}, {"date": "2022-12-28", "close": 0.365, "volume": 43129.0}, {"date": "2022-12-29", "close": 0.36, "volume": 55300.0}, {"date": "2022-12-30", "close": 0.36, "volume": 14472.0}, {"date": "2023-01-03", "close": 0.34, "volume": 49083.0}, {"date": "2023-01-04", "close": 0.35, "volume": 48895.0}, {"date": "2023-01-05", "close": 0.345, "volume": 75744.0}, {"date": "2023-01-06", "close": 0.365, "volume": 47809.0}, {"date": "2023-01-09", "close": 0.365, "volume": 5000.0}, {"date": "2023-01-11", "close": 0.35, "volume": 125349.0}, {"date": "2023-01-12", "close": 0.36, "volume": 51973.0}, {"date": "2023-01-13", "close": 0.37, "volume": 40989.0}, {"date": "2023-01-16", "close": 0.385, "volume": 95732.0}, {"date": "2023-01-17", "close": 0.39, "volume": 74875.0}, {"date": "2023-01-18", "close": 0.36, "volume": 72451.0}, {"date": "2023-01-20", "close": 0.36, "volume": 413324.0}, {"date": "2023-01-23", "close": 0.36, "volume": 128271.0}, {"date": "2023-01-24", "close": 0.37, "volume": 105318.0}, {"date": "2023-01-25", "close": 0.365, "volume": 24210.0}, {"date": "2023-01-27", "close": 0.375, "volume": 34676.0}, {"date": "2023-01-30", "close": 0.36, "volume": 52479.0}, {"date": "2023-01-31", "close": 0.365, "volume": 297410.0}, {"date": "2023-02-01", "close": 0.365, "volume": 149373.0}, {"date": "2023-02-02", "close": 0.38, "volume": 53728.0}, {"date": "2023-02-03", "close": 0.375, "volume": 13366.0}, {"date": "2023-02-06", "close": 0.37, "volume": 29757.0}, {"date": "2023-02-07", "close": 0.36, "volume": 39935.0}, {"date": "2023-02-10", "close": 0.355, "volume": 69948.0}, {"date": "2023-02-13", "close": 0.345, "volume": 190490.0}, {"date": "2023-02-15", "close": 0.35, "volume": 57374.0}, {"date": "2023-02-16", "close": 0.37, "volume": 29334.0}, {"date": "2023-02-17", "close": 0.39, "volume": 81724.0}, {"date": "2023-02-20", "close": 0.4, "volume": 100536.0}, {"date": "2023-02-21", "close": 0.4, "volume": 53900.0}, {"date": "2023-02-22", "close": 0.395, "volume": 110.0}, {"date": "2023-02-23", "close": 0.38, "volume": 25000.0}, {"date": "2023-02-24", "close": 0.37, "volume": 35959.0}, {"date": "2023-02-27", "close": 0.35, "volume": 193034.0}, {"date": "2023-02-28", "close": 0.3475, "volume": 73300.0}, {"date": "2023-03-01", "close": 0.34, "volume": 65974.0}, {"date": "2023-03-02", "close": 0.355, "volume": 213397.0}, {"date": "2023-03-03", "close": 0.36, "volume": 130017.0}, {"date": "2023-03-06", "close": 0.36, "volume": 24220.0}, {"date": "2023-03-07", "close": 0.37, "volume": 63643.0}, {"date": "2023-03-08", "close": 0.365, "volume": 1003.0}, {"date": "2023-03-09", "close": 0.385, "volume": 25000.0}, {"date": "2023-03-10", "close": 0.375, "volume": 7558.0}, {"date": "2023-03-13", "close": 0.35, "volume": 64163.0}, {"date": "2023-03-14", "close": 0.35, "volume": 69013.0}, {"date": "2023-03-15", "close": 0.35, "volume": 12342.0}, {"date": "2023-03-16", "close": 0.34, "volume": 111511.0}, {"date": "2023-03-20", "close": 0.37, "volume": 32752.0}, {"date": "2023-03-21", "close": 0.375, "volume": 1250.0}, {"date": "2023-03-22", "close": 0.38, "volume": 151089.0}, {"date": "2023-03-23", "close": 0.35, "volume": 68400.0}, {"date": "2023-03-24", "close": 0.37, "volume": 382.0}, {"date": "2023-03-27", "close": 0.37, "volume": 36416.0}, {"date": "2023-03-28", "close": 0.365, "volume": 4897.0}, {"date": "2023-03-29", "close": 0.36, "volume": 45000.0}, {"date": "2023-04-03", "close": 0.38, "volume": 116826.0}, {"date": "2023-04-04", "close": 0.38, "volume": 73810.0}, {"date": "2023-04-05", "close": 0.41, "volume": 105813.0}, {"date": "2023-04-06", "close": 0.42, "volume": 91136.0}, {"date": "2023-04-11", "close": 0.42, "volume": 102088.0}, {"date": "2023-04-12", "close": 0.44, "volume": 36179.0}, {"date": "2023-04-13", "close": 0.425, "volume": 29357.0}, {"date": "2023-04-14", "close": 0.4, "volume": 39729.0}, {"date": "2023-04-17", "close": 0.42, "volume": 73816.0}, {"date": "2023-04-18", "close": 0.45, "volume": 49483.0}, {"date": "2023-04-19", "close": 0.43, "volume": 25790.0}, {"date": "2023-04-20", "close": 0.42, "volume": 124806.0}, {"date": "2023-04-21", "close": 0.42, "volume": 1627.0}, {"date": "2023-04-24", "close": 0.42, "volume": 5485.0}, {"date": "2023-04-26", "close": 0.44, "volume": 10531.0}, {"date": "2023-04-27", "close": 0.43, "volume": 17006.0}, {"date": "2023-04-28", "close": 0.44, "volume": 23100.0}, {"date": "2023-05-01", "close": 0.435, "volume": 33055.0}, {"date": "2023-05-02", "close": 0.41, "volume": 20000.0}, {"date": "2023-05-03", "close": 0.42, "volume": 50090.0}, {"date": "2023-05-04", "close": 0.4, "volume": 46513.0}, {"date": "2023-05-05", "close": 0.43, "volume": 36188.0}, {"date": "2023-05-08", "close": 0.4, "volume": 47879.0}, {"date": "2023-05-09", "close": 0.4, "volume": 21942.0}, {"date": "2023-05-10", "close": 0.39, "volume": 3902.0}, {"date": "2023-05-11", "close": 0.37, "volume": 111164.0}, {"date": "2023-05-12", "close": 0.37, "volume": 28551.0}, {"date": "2023-05-15", "close": 0.365, "volume": 57183.0}, {"date": "2023-05-16", "close": 0.34, "volume": 86830.0}, {"date": "2023-05-18", "close": 0.34, "volume": 58628.0}, {"date": "2023-05-19", "close": 0.34, "volume": 73833.0}, {"date": "2023-05-22", "close": 0.3, "volume": 314172.0}, {"date": "2023-05-24", "close": 0.33, "volume": 86238.0}, {"date": "2023-05-25", "close": 0.32, "volume": 54063.0}, {"date": "2023-05-26", "close": 0.31, "volume": 29532.0}, {"date": "2023-05-29", "close": 0.325, "volume": 32518.0}, {"date": "2023-05-30", "close": 0.325, "volume": 28079.0}, {"date": "2023-05-31", "close": 0.33, "volume": 80000.0}, {"date": "2023-06-01", "close": 0.35, "volume": 10717.0}, {"date": "2023-06-02", "close": 0.33, "volume": 27516.0}, {"date": "2023-06-05", "close": 0.4, "volume": 150904.0}, {"date": "2023-06-06", "close": 0.375, "volume": 24554.0}, {"date": "2023-06-07", "close": 0.385, "volume": 25871.0}, {"date": "2023-06-08", "close": 0.37, "volume": 20466.0}, {"date": "2023-06-09", "close": 0.405, "volume": 4287.0}, {"date": "2023-06-14", "close": 0.405, "volume": 25.0}, {"date": "2023-06-15", "close": 0.39, "volume": 50000.0}, {"date": "2023-06-19", "close": 0.38, "volume": 63881.0}, {"date": "2023-06-20", "close": 0.4, "volume": 25251.0}, {"date": "2023-06-21", "close": 0.405, "volume": 234.0}, {"date": "2023-06-22", "close": 0.35, "volume": 153805.0}, {"date": "2023-06-23", "close": 0.32, "volume": 62242.0}, {"date": "2023-06-26", "close": 0.365, "volume": 55200.0}, {"date": "2023-06-27", "close": 0.325, "volume": 13500.0}, {"date": "2023-06-28", "close": 0.33, "volume": 107425.0}, {"date": "2023-06-29", "close": 0.34, "volume": 63199.0}, {"date": "2023-06-30", "close": 0.34, "volume": 109007.0}, {"date": "2023-07-03", "close": 0.34, "volume": 49000.0}, {"date": "2023-07-04", "close": 0.345, "volume": 38903.0}, {"date": "2023-07-05", "close": 0.36, "volume": 64917.0}, {"date": "2023-07-06", "close": 0.34, "volume": 50848.0}, {"date": "2023-07-07", "close": 0.335, "volume": 52037.0}, {"date": "2023-07-10", "close": 0.33, "volume": 1292908.0}, {"date": "2023-07-11", "close": 0.33, "volume": 590643.0}, {"date": "2023-07-12", "close": 0.31, "volume": 218880.0}, {"date": "2023-07-13", "close": 0.315, "volume": 69501.0}, {"date": "2023-07-14", "close": 0.315, "volume": 181876.0}, {"date": "2023-07-17", "close": 0.315, "volume": 93520.0}, {"date": "2023-07-18", "close": 0.33, "volume": 150557.0}, {"date": "2023-07-20", "close": 0.33, "volume": 61000.0}, {"date": "2023-07-21", "close": 0.33, "volume": 52000.0}, {"date": "2023-07-24", "close": 0.3, "volume": 104043.0}, {"date": "2023-07-25", "close": 0.305, "volume": 1250.0}, {"date": "2023-07-26", "close": 0.305, "volume": 2042.0}, {"date": "2023-07-28", "close": 0.305, "volume": 15185.0}, {"date": "2023-07-31", "close": 0.28, "volume": 128160.0}, {"date": "2023-08-01", "close": 0.265, "volume": 83927.0}, {"date": "2023-08-02", "close": 0.245, "volume": 123785.0}, {"date": "2023-08-04", "close": 0.245, "volume": 46537.0}, {"date": "2023-08-07", "close": 0.25, "volume": 94484.0}, {"date": "2023-08-08", "close": 0.235, "volume": 120546.0}, {"date": "2023-08-09", "close": 0.235, "volume": 8000.0}, {"date": "2023-08-10", "close": 0.23, "volume": 137247.0}, {"date": "2023-08-11", "close": 0.23, "volume": 135964.0}, {"date": "2023-08-14", "close": 0.23, "volume": 43979.0}, {"date": "2023-08-16", "close": 0.235, "volume": 1502020.0}, {"date": "2023-08-17", "close": 0.24, "volume": 138643.0}, {"date": "2023-08-18", "close": 0.225, "volume": 1106.0}, {"date": "2023-08-21", "close": 0.225, "volume": 10000.0}, {"date": "2023-08-23", "close": 0.24, "volume": 140226.0}, {"date": "2023-08-24", "close": 0.27, "volume": 245140.0}, {"date": "2023-08-25", "close": 0.275, "volume": 44601.0}, {"date": "2023-08-28", "close": 0.275, "volume": 65900.0}, {"date": "2023-08-29", "close": 0.265, "volume": 86601.0}, {"date": "2023-08-30", "close": 0.245, "volume": 17795.0}, {"date": "2023-08-31", "close": 0.26, "volume": 25834.0}, {"date": "2023-09-01", "close": 0.245, "volume": 59593.0}, {"date": "2023-09-04", "close": 0.245, "volume": 10000.0}, {"date": "2023-09-06", "close": 0.24, "volume": 60839.0}, {"date": "2023-09-07", "close": 0.205, "volume": 145176.0}, {"date": "2023-09-11", "close": 0.215, "volume": 30000.0}, {"date": "2023-09-12", "close": 0.215, "volume": 16591.0}, {"date": "2023-09-13", "close": 0.22, "volume": 2549.0}, {"date": "2023-09-18", "close": 0.215, "volume": 4364.0}, {"date": "2023-09-19", "close": 0.21, "volume": 49334.0}, {"date": "2023-09-22", "close": 0.2, "volume": 216959.0}, {"date": "2023-09-25", "close": 0.2, "volume": 57946.0}, {"date": "2023-09-26", "close": 0.19, "volume": 78158.0}, {"date": "2023-09-27", "close": 0.185, "volume": 200537.0}, {"date": "2023-09-28", "close": 0.195, "volume": 177743.0}, {"date": "2023-09-29", "close": 0.19, "volume": 21138.0}, {"date": "2023-10-02", "close": 0.19, "volume": 11000.0}, {"date": "2023-10-03", "close": 0.18, "volume": 53666.0}, {"date": "2023-10-04", "close": 0.18, "volume": 394112.0}, {"date": "2023-10-05", "close": 0.18, "volume": 35500.0}, {"date": "2023-10-06", "close": 0.19, "volume": 104139.0}, {"date": "2023-10-09", "close": 0.21, "volume": 351489.0}, {"date": "2023-10-10", "close": 0.21, "volume": 4514.0}, {"date": "2023-10-11", "close": 0.21, "volume": 50548.0}, {"date": "2023-10-12", "close": 0.21, "volume": 100881.0}, {"date": "2023-10-16", "close": 0.23, "volume": 530284.0}, {"date": "2023-10-17", "close": 0.245, "volume": 182723.0}, {"date": "2023-10-18", "close": 0.255, "volume": 38350.0}, {"date": "2023-10-19", "close": 0.225, "volume": 161408.0}, {"date": "2023-10-20", "close": 0.225, "volume": 2168.0}, {"date": "2023-10-23", "close": 0.235, "volume": 20000.0}, {"date": "2023-10-24", "close": 0.24, "volume": 44166.0}, {"date": "2023-10-25", "close": 0.235, "volume": 158016.0}, {"date": "2023-10-26", "close": 0.235, "volume": 815.0}, {"date": "2023-10-27", "close": 0.235, "volume": 13488.0}, {"date": "2023-10-30", "close": 0.235, "volume": 54638.0}, {"date": "2023-10-31", "close": 0.24, "volume": 61886.0}, {"date": "2023-11-01", "close": 0.24, "volume": 26662.0}, {"date": "2023-11-02", "close": 0.215, "volume": 6696.0}, {"date": "2023-11-06", "close": 0.21, "volume": 18605.0}, {"date": "2023-11-07", "close": 0.22, "volume": 147203.0}, {"date": "2023-11-08", "close": 0.225, "volume": 138416.0}, {"date": "2023-11-09", "close": 0.2225, "volume": 90881.0}, {"date": "2023-11-10", "close": 0.205, "volume": 14401.0}, {"date": "2023-11-13", "close": 0.195, "volume": 7641.0}, {"date": "2023-11-14", "close": 0.2, "volume": 6040.0}, {"date": "2023-11-15", "close": 0.2, "volume": 80521.0}, {"date": "2023-11-16", "close": 0.185, "volume": 177766.0}, {"date": "2023-11-20", "close": 0.21, "volume": 580051.0}, {"date": "2023-11-21", "close": 0.21, "volume": 78700.0}, {"date": "2023-11-22", "close": 0.21, "volume": 265230.0}, {"date": "2023-11-23", "close": 0.2, "volume": 1936.0}, {"date": "2023-11-24", "close": 0.2, "volume": 246.0}, {"date": "2023-11-27", "close": 0.19, "volume": 147708.0}, {"date": "2023-11-28", "close": 0.19, "volume": 11300.0}, {"date": "2023-11-29", "close": 0.2, "volume": 415754.0}, {"date": "2023-11-30", "close": 0.205, "volume": 380942.0}, {"date": "2023-12-01", "close": 0.205, "volume": 204894.0}, {"date": "2023-12-04", "close": 0.21, "volume": 359617.0}, {"date": "2023-12-05", "close": 0.2, "volume": 25365.0}, {"date": "2023-12-07", "close": 0.2, "volume": 2625002.0}, {"date": "2023-12-08", "close": 0.2, "volume": 138732.0}, {"date": "2023-12-11", "close": 0.2, "volume": 33948.0}, {"date": "2023-12-12", "close": 0.19, "volume": 28815.0}, {"date": "2023-12-13", "close": 0.19, "volume": 142642.0}, {"date": "2023-12-14", "close": 0.1875, "volume": 107453.0}, {"date": "2023-12-15", "close": 0.19, "volume": 34365.0}, {"date": "2023-12-18", "close": 0.215, "volume": 17119.0}, {"date": "2023-12-19", "close": 0.195, "volume": 28005.0}, {"date": "2023-12-20", "close": 0.2, "volume": 56723.0}, {"date": "2023-12-21", "close": 0.195, "volume": 12681.0}, {"date": "2023-12-22", "close": 0.19, "volume": 35590.0}, {"date": "2023-12-27", "close": 0.195, "volume": 14540.0}, {"date": "2023-12-28", "close": 0.2, "volume": 40550.0}, {"date": "2023-12-29", "close": 0.19, "volume": 81131.0}, {"date": "2024-01-02", "close": 0.1875, "volume": 51000.0}, {"date": "2024-01-03", "close": 0.1875, "volume": 15911.0}, {"date": "2024-01-04", "close": 0.2, "volume": 51335.0}, {"date": "2024-01-05", "close": 0.185, "volume": 33034.0}, {"date": "2024-01-08", "close": 0.2, "volume": 3725.0}, {"date": "2024-01-09", "close": 0.19, "volume": 59435.0}, {"date": "2024-01-10", "close": 0.185, "volume": 28112.0}, {"date": "2024-01-11", "close": 0.195, "volume": 3678.0}, {"date": "2024-01-15", "close": 0.195, "volume": 17.0}, {"date": "2024-01-18", "close": 0.19, "volume": 94365.0}, {"date": "2024-01-19", "close": 0.19, "volume": 27928.0}, {"date": "2024-01-22", "close": 0.185, "volume": 81187.0}, {"date": "2024-01-23", "close": 0.19, "volume": 251664.0}, {"date": "2024-01-24", "close": 0.18, "volume": 33000.0}, {"date": "2024-01-25", "close": 0.165, "volume": 42891.0}, {"date": "2024-01-29", "close": 0.17, "volume": 55526.0}, {"date": "2024-01-30", "close": 0.18, "volume": 61045.0}, {"date": "2024-01-31", "close": 0.19, "volume": 300725.0}, {"date": "2024-02-01", "close": 0.17, "volume": 85587.0}, {"date": "2024-02-05", "close": 0.175, "volume": 40696.0}, {"date": "2024-02-06", "close": 0.185, "volume": 3000.0}, {"date": "2024-02-07", "close": 0.185, "volume": 2675.0}, {"date": "2024-02-08", "close": 0.17, "volume": 738557.0}, {"date": "2024-02-09", "close": 0.16, "volume": 67406.0}, {"date": "2024-02-13", "close": 0.14, "volume": 309892.0}, {"date": "2024-02-14", "close": 0.135, "volume": 44155.0}, {"date": "2024-02-15", "close": 0.15, "volume": 83696.0}, {"date": "2024-02-16", "close": 0.14, "volume": 17000.0}, {"date": "2024-02-19", "close": 0.145, "volume": 145810.0}, {"date": "2024-02-20", "close": 0.145, "volume": 18376.0}, {"date": "2024-02-21", "close": 0.135, "volume": 443238.0}, {"date": "2024-02-22", "close": 0.1325, "volume": 14714.0}, {"date": "2024-02-23", "close": 0.135, "volume": 75182.0}, {"date": "2024-02-26", "close": 0.145, "volume": 695483.0}, {"date": "2024-02-27", "close": 0.15, "volume": 168017.0}, {"date": "2024-02-28", "close": 0.15, "volume": 235253.0}, {"date": "2024-02-29", "close": 0.16, "volume": 50163.0}, {"date": "2024-03-01", "close": 0.145, "volume": 56322.0}, {"date": "2024-03-04", "close": 0.145, "volume": 71331.0}, {"date": "2024-03-05", "close": 0.155, "volume": 44538.0}, {"date": "2024-03-06", "close": 0.16, "volume": 350792.0}, {"date": "2024-03-07", "close": 0.16, "volume": 71750.0}, {"date": "2024-03-08", "close": 0.155, "volume": 7419.0}, {"date": "2024-03-11", "close": 0.155, "volume": 121901.0}, {"date": "2024-03-12", "close": 0.155, "volume": 8364.0}, {"date": "2024-03-13", "close": 0.155, "volume": 3656.0}, {"date": "2024-03-14", "close": 0.15, "volume": 138500.0}, {"date": "2024-03-15", "close": 0.145, "volume": 13305.0}, {"date": "2024-03-18", "close": 0.15, "volume": 47978.0}, {"date": "2024-03-19", "close": 0.145, "volume": 104232.0}, {"date": "2024-03-20", "close": 0.14, "volume": 52943.0}, {"date": "2024-03-21", "close": 0.155, "volume": 64068.0}, {"date": "2024-03-25", "close": 0.145, "volume": 39399.0}, {"date": "2024-03-27", "close": 0.145, "volume": 14091.0}, {"date": "2024-03-28", "close": 0.145, "volume": 28000.0}, {"date": "2024-04-02", "close": 0.16, "volume": 37538.0}, {"date": "2024-04-03", "close": 0.16, "volume": 30000.0}, {"date": "2024-04-04", "close": 0.155, "volume": 70199.0}, {"date": "2024-04-05", "close": 0.155, "volume": 5853.0}, {"date": "2024-04-08", "close": 0.18, "volume": 112369.0}, {"date": "2024-04-09", "close": 0.185, "volume": 43289.0}, {"date": "2024-04-10", "close": 0.17, "volume": 2000.0}, {"date": "2024-04-11", "close": 0.185, "volume": 2906.0}, {"date": "2024-04-12", "close": 0.19, "volume": 8321.0}, {"date": "2024-04-15", "close": 0.18, "volume": 16774.0}, {"date": "2024-04-17", "close": 0.165, "volume": 37515.0}, {"date": "2024-04-24", "close": 0.165, "volume": 30618.0}, {"date": "2024-04-26", "close": 0.17, "volume": 62830.0}, {"date": "2024-04-29", "close": 0.17, "volume": 177939.0}, {"date": "2024-04-30", "close": 0.17, "volume": 365431.0}, {"date": "2024-05-01", "close": 0.16, "volume": 119142.0}, {"date": "2024-05-02", "close": 0.16, "volume": 111227.0}, {"date": "2024-05-03", "close": 0.155, "volume": 129548.0}, {"date": "2024-05-07", "close": 0.15, "volume": 141304.0}, {"date": "2024-05-08", "close": 0.145, "volume": 2000.0}, {"date": "2024-05-09", "close": 0.145, "volume": 2500.0}, {"date": "2024-05-10", "close": 0.16, "volume": 18429.0}, {"date": "2024-05-13", "close": 0.15, "volume": 218747.0}, {"date": "2024-05-14", "close": 0.16, "volume": 107415.0}, {"date": "2024-05-15", "close": 0.155, "volume": 8853.0}, {"date": "2024-05-16", "close": 0.16, "volume": 94389.0}, {"date": "2024-05-17", "close": 0.16, "volume": 169668.0}, {"date": "2024-05-20", "close": 0.17, "volume": 97220.0}, {"date": "2024-05-21", "close": 0.17, "volume": 50000.0}, {"date": "2024-05-22", "close": 0.17, "volume": 512678.0}, {"date": "2024-05-23", "close": 0.165, "volume": 205580.0}, {"date": "2024-05-24", "close": 0.165, "volume": 74474.0}, {"date": "2024-05-27", "close": 0.155, "volume": 359216.0}, {"date": "2024-05-28", "close": 0.15, "volume": 7868.0}, {"date": "2024-05-29", "close": 0.14, "volume": 173042.0}, {"date": "2024-05-30", "close": 0.15, "volume": 85884.0}, {"date": "2024-05-31", "close": 0.15, "volume": 20000.0}, {"date": "2024-06-03", "close": 0.16, "volume": 50000.0}, {"date": "2024-06-05", "close": 0.14, "volume": 150089.0}, {"date": "2024-06-06", "close": 0.125, "volume": 191953.0}, {"date": "2024-06-07", "close": 0.14, "volume": 698427.0}, {"date": "2024-06-11", "close": 0.13, "volume": 142677.0}, {"date": "2024-06-12", "close": 0.1, "volume": 480886.0}, {"date": "2024-06-13", "close": 0.11, "volume": 101848.0}, {"date": "2024-06-14", "close": 0.13, "volume": 395331.0}, {"date": "2024-06-17", "close": 0.125, "volume": 76221.0}, {"date": "2024-06-18", "close": 0.11, "volume": 10016.0}, {"date": "2024-06-19", "close": 0.105, "volume": 91834.0}, {"date": "2024-06-20", "close": 0.105, "volume": 71055.0}, {"date": "2024-06-21", "close": 0.105, "volume": 25446.0}, {"date": "2024-06-24", "close": 0.105, "volume": 73051.0}, {"date": "2024-06-25", "close": 0.1, "volume": 121226.0}, {"date": "2024-06-26", "close": 0.115, "volume": 84748.0}, {"date": "2024-06-27", "close": 0.115, "volume": 280665.0}, {"date": "2024-06-28", "close": 0.12, "volume": 421360.0}, {"date": "2024-07-01", "close": 0.11, "volume": 178306.0}, {"date": "2024-07-04", "close": 0.105, "volume": 102363.0}, {"date": "2024-07-08", "close": 0.13, "volume": 141603.0}, {"date": "2024-07-09", "close": 0.12, "volume": 531906.0}, {"date": "2024-07-10", "close": 0.145, "volume": 142156.0}, {"date": "2024-07-11", "close": 0.175, "volume": 176202.0}, {"date": "2024-07-12", "close": 0.17, "volume": 26737.0}, {"date": "2024-07-15", "close": 0.165, "volume": 60.0}, {"date": "2024-07-16", "close": 0.165, "volume": 119.0}, {"date": "2024-07-17", "close": 0.13, "volume": 54000.0}, {"date": "2024-07-18", "close": 0.14, "volume": 51164.0}, {"date": "2024-07-22", "close": 0.14, "volume": 19286.0}, {"date": "2024-07-24", "close": 0.135, "volume": 4500.0}, {"date": "2024-07-26", "close": 0.135, "volume": 3575.0}, {"date": "2024-08-02", "close": 0.135, "volume": 12925.0}, {"date": "2024-08-07", "close": 0.12, "volume": 50000.0}, {"date": "2024-08-09", "close": 0.105, "volume": 462719.0}, {"date": "2024-08-12", "close": 0.105, "volume": 100.0}, {"date": "2024-08-14", "close": 0.105, "volume": 140000.0}, {"date": "2024-08-15", "close": 0.1, "volume": 751267.0}, {"date": "2024-08-16", "close": 0.1, "volume": 4500.0}, {"date": "2024-08-19", "close": 0.1, "volume": 96015.0}, {"date": "2024-08-20", "close": 0.1, "volume": 12970.0}, {"date": "2024-08-21", "close": 0.1, "volume": 5000.0}, {"date": "2024-08-26", "close": 0.1, "volume": 10666.0}, {"date": "2024-08-27", "close": 0.1, "volume": 120000.0}, {"date": "2024-08-28", "close": 0.091, "volume": 242487.0}, {"date": "2024-08-30", "close": 0.095, "volume": 133422.0}, {"date": "2024-09-02", "close": 0.088, "volume": 183201.0}, {"date": "2024-09-03", "close": 0.085, "volume": 207269.0}, {"date": "2024-09-04", "close": 0.086, "volume": 135231.0}, {"date": "2024-09-05", "close": 0.08, "volume": 320012.0}, {"date": "2024-09-06", "close": 0.0825, "volume": 261858.0}, {"date": "2024-09-09", "close": 0.081, "volume": 96079.0}, {"date": "2024-09-10", "close": 0.077, "volume": 88076.0}, {"date": "2024-09-11", "close": 0.08, "volume": 148320.0}, {"date": "2024-09-12", "close": 0.082, "volume": 93361.0}, {"date": "2024-09-13", "close": 0.09, "volume": 405655.0}, {"date": "2024-09-16", "close": 0.09, "volume": 85021.0}, {"date": "2024-09-17", "close": 0.12, "volume": 531906.0}, {"date": "2024-09-18", "close": 0.115, "volume": 18975.0}, {"date": "2024-09-19", "close": 0.12, "volume": 116878.0}, {"date": "2024-09-20", "close": 0.12, "volume": 71708.0}, {"date": "2024-09-23", "close": 0.145, "volume": 185099.0}, {"date": "2024-09-26", "close": 0.105, "volume": 904532.0}, {"date": "2024-09-27", "close": 0.1, "volume": 262607.0}, {"date": "2024-09-30", "close": 0.094, "volume": 84692.0}, {"date": "2024-10-01", "close": 0.095, "volume": 116025.0}, {"date": "2024-10-02", "close": 0.098, "volume": 199006.0}, {"date": "2024-10-03", "close": 0.095, "volume": 309882.0}, {"date": "2024-10-04", "close": 0.094, "volume": 202145.0}, {"date": "2024-10-07", "close": 0.095, "volume": 2057.0}, {"date": "2024-10-08", "close": 0.093, "volume": 126966.0}, {"date": "2024-10-10", "close": 0.095, "volume": 65141.0}, {"date": "2024-10-11", "close": 0.094, "volume": 165427.0}, {"date": "2024-10-14", "close": 0.095, "volume": 261000.0}, {"date": "2024-10-15", "close": 0.09, "volume": 524249.0}, {"date": "2024-10-16", "close": 0.09, "volume": 189291.0}, {"date": "2024-10-17", "close": 0.091, "volume": 441504.0}, {"date": "2024-10-18", "close": 0.09, "volume": 308983.0}, {"date": "2024-10-21", "close": 0.09, "volume": 664123.0}, {"date": "2024-10-22", "close": 0.09, "volume": 160436.0}, {"date": "2024-10-23", "close": 0.088, "volume": 200011.0}, {"date": "2024-10-24", "close": 0.087, "volume": 737765.0}, {"date": "2024-10-25", "close": 0.087, "volume": 3341547.0}, {"date": "2024-10-28", "close": 0.09, "volume": 150654.0}, {"date": "2024-10-29", "close": 0.086, "volume": 375076.0}, {"date": "2024-10-30", "close": 0.089, "volume": 613986.0}, {"date": "2024-10-31", "close": 0.09, "volume": 858439.0}, {"date": "2024-11-01", "close": 0.09, "volume": 6.0}, {"date": "2024-11-04", "close": 0.09, "volume": 191794.0}, {"date": "2024-11-05", "close": 0.089, "volume": 197580.0}, {"date": "2024-11-06", "close": 0.089, "volume": 50853.0}, {"date": "2024-11-07", "close": 0.084, "volume": 481657.0}, {"date": "2024-11-08", "close": 0.09, "volume": 356597.0}, {"date": "2024-11-11", "close": 0.088, "volume": 54728.0}, {"date": "2024-11-12", "close": 0.086, "volume": 4875.0}, {"date": "2024-11-13", "close": 0.085, "volume": 133025.0}, {"date": "2024-11-14", "close": 0.08, "volume": 487983.0}, {"date": "2024-11-15", "close": 0.089, "volume": 274436.0}, {"date": "2024-11-18", "close": 0.091, "volume": 205128.0}, {"date": "2024-11-19", "close": 0.091, "volume": 887577.0}, {"date": "2024-11-20", "close": 0.09, "volume": 841219.0}, {"date": "2024-11-21", "close": 0.09, "volume": 150012.0}, {"date": "2024-11-22", "close": 0.085, "volume": 474163.0}, {"date": "2024-11-25", "close": 0.086, "volume": 13.0}, {"date": "2024-11-26", "close": 0.088, "volume": 228694.0}, {"date": "2024-11-27", "close": 0.084, "volume": 82528.0}, {"date": "2024-11-28", "close": 0.085, "volume": 196127.0}, {"date": "2024-11-29", "close": 0.085, "volume": 2425.0}, {"date": "2024-12-02", "close": 0.086, "volume": 7.0}, {"date": "2024-12-03", "close": 0.086, "volume": 188100.0}, {"date": "2024-12-04", "close": 0.081, "volume": 109936.0}, {"date": "2024-12-06", "close": 0.08, "volume": 22750.0}, {"date": "2024-12-09", "close": 0.079, "volume": 29300.0}, {"date": "2024-12-10", "close": 0.079, "volume": 240951.0}, {"date": "2024-12-11", "close": 0.076, "volume": 958742.0}, {"date": "2024-12-12", "close": 0.073, "volume": 215361.0}, {"date": "2024-12-13", "close": 0.074, "volume": 273505.0}, {"date": "2024-12-16", "close": 0.075, "volume": 150003.0}, {"date": "2024-12-17", "close": 0.074, "volume": 363025.0}, {"date": "2024-12-18", "close": 0.076, "volume": 10.0}, {"date": "2024-12-19", "close": 0.074, "volume": 6512.0}, {"date": "2024-12-20", "close": 0.074, "volume": 33656.0}, {"date": "2024-12-23", "close": 0.073, "volume": 242437.0}, {"date": "2024-12-24", "close": 0.074, "volume": 36847.0}, {"date": "2024-12-27", "close": 0.075, "volume": 8.0}, {"date": "2024-12-30", "close": 0.074, "volume": 83507.0}, {"date": "2024-12-31", "close": 0.075, "volume": 83528.0}, {"date": "2025-01-02", "close": 0.075, "volume": 533490.0}, {"date": "2025-01-03", "close": 0.075, "volume": 3.0}, {"date": "2025-01-06", "close": 0.074, "volume": 15127.0}, {"date": "2025-01-07", "close": 0.073, "volume": 61892.0}, {"date": "2025-01-08", "close": 0.073, "volume": 7050.0}, {"date": "2025-01-09", "close": 0.075, "volume": 153251.0}, {"date": "2025-01-10", "close": 0.075, "volume": 198406.0}, {"date": "2025-01-13", "close": 0.076, "volume": 362494.0}, {"date": "2025-01-14", "close": 0.076, "volume": 677.0}, {"date": "2025-01-15", "close": 0.077, "volume": 128592.0}, {"date": "2025-01-16", "close": 0.077, "volume": 10000.0}, {"date": "2025-01-20", "close": 0.076, "volume": 3176.0}, {"date": "2025-01-21", "close": 0.077, "volume": 100006.0}, {"date": "2025-01-22", "close": 0.077, "volume": 263164.0}, {"date": "2025-01-23", "close": 0.077, "volume": 104447.0}, {"date": "2025-01-24", "close": 0.076, "volume": 78671.0}, {"date": "2025-01-28", "close": 0.07, "volume": 487870.0}, {"date": "2025-01-29", "close": 0.07, "volume": 110000.0}, {"date": "2025-01-30", "close": 0.0695, "volume": 259253.0}, {"date": "2025-01-31", "close": 0.0685, "volume": 40003.0}, {"date": "2025-02-03", "close": 0.059, "volume": 135782.0}, {"date": "2025-02-04", "close": 0.059, "volume": 99160.0}, {"date": "2025-02-05", "close": 0.061, "volume": 75765.0}, {"date": "2025-02-06", "close": 0.056, "volume": 847074.0}, {"date": "2025-02-07", "close": 0.06, "volume": 313389.0}, {"date": "2025-02-11", "close": 0.059, "volume": 136019.0}, {"date": "2025-02-12", "close": 0.06, "volume": 8831.0}, {"date": "2025-02-13", "close": 0.06, "volume": 41666.0}, {"date": "2025-02-17", "close": 0.061, "volume": 355896.0}, {"date": "2025-02-18", "close": 0.058, "volume": 189744.0}, {"date": "2025-02-19", "close": 0.057, "volume": 4866.0}, {"date": "2025-02-20", "close": 0.069, "volume": 1464258.0}, {"date": "2025-02-21", "close": 0.074, "volume": 120917.0}, {"date": "2025-02-24", "close": 0.066, "volume": 1149397.0}, {"date": "2025-02-25", "close": 0.067, "volume": 2.0}, {"date": "2025-02-26", "close": 0.063, "volume": 821565.0}, {"date": "2025-02-28", "close": 0.06, "volume": 48600.0}, {"date": "2025-03-03", "close": 0.06, "volume": 1350.0}, {"date": "2025-03-04", "close": 0.06, "volume": 126026.0}, {"date": "2025-03-05", "close": 0.059, "volume": 86456.0}, {"date": "2025-03-06", "close": 0.061, "volume": 75387.0}, {"date": "2025-03-07", "close": 0.061, "volume": 293566.0}, {"date": "2025-03-10", "close": 0.063, "volume": 363492.0}, {"date": "2025-03-11", "close": 0.061, "volume": 213977.0}, {"date": "2025-03-12", "close": 0.06, "volume": 300020.0}, {"date": "2025-03-13", "close": 0.061, "volume": 24.0}, {"date": "2025-03-14", "close": 0.072, "volume": 270181.0}, {"date": "2025-03-17", "close": 0.072, "volume": 54093.0}, {"date": "2025-03-18", "close": 0.068, "volume": 42808.0}, {"date": "2025-03-19", "close": 0.072, "volume": 51301.0}, {"date": "2025-03-20", "close": 0.072, "volume": 730795.0}, {"date": "2025-03-21", "close": 0.069, "volume": 148122.0}, {"date": "2025-03-24", "close": 0.068, "volume": 112252.0}, {"date": "2025-03-26", "close": 0.07, "volume": 402779.0}, {"date": "2025-03-27", "close": 0.065, "volume": 366238.0}, {"date": "2025-03-28", "close": 0.067, "volume": 3026561.0}, {"date": "2025-03-31", "close": 0.067, "volume": 517894.0}, {"date": "2025-04-01", "close": 0.069, "volume": 250000.0}, {"date": "2025-04-02", "close": 0.068, "volume": 240594.0}, {"date": "2025-04-03", "close": 0.07, "volume": 480666.0}, {"date": "2025-04-04", "close": 0.065, "volume": 58993.0}, {"date": "2025-04-09", "close": 0.062, "volume": 1834.0}, {"date": "2025-04-10", "close": 0.059, "volume": 86382.0}, {"date": "2025-04-11", "close": 0.06, "volume": 264008.0}, {"date": "2025-04-14", "close": 0.06, "volume": 1147685.0}, {"date": "2025-04-15", "close": 0.061, "volume": 48999.0}, {"date": "2025-04-17", "close": 0.062, "volume": 58534.0}, {"date": "2025-04-22", "close": 0.063, "volume": 22029.0}, {"date": "2025-04-23", "close": 0.064, "volume": 63732.0}, {"date": "2025-04-24", "close": 0.064, "volume": 313556.0}, {"date": "2025-04-28", "close": 0.07, "volume": 261265.0}, {"date": "2025-04-29", "close": 0.07, "volume": 145200.0}, {"date": "2025-04-30", "close": 0.075, "volume": 232969.0}, {"date": "2025-05-01", "close": 0.08, "volume": 6400.0}, {"date": "2025-05-05", "close": 0.08, "volume": 180795.0}, {"date": "2025-05-06", "close": 0.08, "volume": 478017.0}, {"date": "2025-05-07", "close": 0.079, "volume": 519835.0}, {"date": "2025-05-08", "close": 0.08, "volume": 131935.0}, {"date": "2025-05-09", "close": 0.08, "volume": 236066.0}, {"date": "2025-05-12", "close": 0.08, "volume": 196214.0}, {"date": "2025-05-13", "close": 0.076, "volume": 132279.0}, {"date": "2025-05-14", "close": 0.079, "volume": 539590.0}, {"date": "2025-05-15", "close": 0.071, "volume": 16416.0}, {"date": "2025-05-16", "close": 0.075, "volume": 36116.0}, {"date": "2025-05-19", "close": 0.071, "volume": 2150.0}, {"date": "2025-05-20", "close": 0.075, "volume": 508959.0}, {"date": "2025-05-21", "close": 0.079, "volume": 162396.0}, {"date": "2025-05-22", "close": 0.076, "volume": 315214.0}, {"date": "2025-05-23", "close": 0.076, "volume": 182920.0}, {"date": "2025-05-26", "close": 0.076, "volume": 131065.0}, {"date": "2025-05-27", "close": 0.071, "volume": 38414.0}, {"date": "2025-05-30", "close": 0.065, "volume": 1794556.0}, {"date": "2025-06-02", "close": 0.07, "volume": 50000.0}, {"date": "2025-06-03", "close": 0.068, "volume": 3.0}, {"date": "2025-06-04", "close": 0.065, "volume": 187051.0}, {"date": "2025-06-05", "close": 0.066, "volume": 117484.0}, {"date": "2025-06-06", "close": 0.067, "volume": 122932.0}, {"date": "2025-06-10", "close": 0.068, "volume": 263000.0}, {"date": "2025-06-11", "close": 0.067, "volume": 391633.0}, {"date": "2025-06-12", "close": 0.068, "volume": 379671.0}, {"date": "2025-06-13", "close": 0.065, "volume": 331958.0}, {"date": "2025-06-16", "close": 0.071, "volume": 1725260.0}, {"date": "2025-06-17", "close": 0.072, "volume": 551235.0}, {"date": "2025-06-18", "close": 0.073, "volume": 413790.0}, {"date": "2025-06-19", "close": 0.065, "volume": 1284760.0}, {"date": "2025-06-20", "close": 0.067, "volume": 138139.0}, {"date": "2025-06-23", "close": 0.065, "volume": 85159.0}, {"date": "2025-06-24", "close": 0.065, "volume": 62094.0}, {"date": "2025-06-25", "close": 0.065, "volume": 345299.0}, {"date": "2025-06-26", "close": 0.062, "volume": 38375.0}, {"date": "2025-06-27", "close": 0.062, "volume": 190713.0}, {"date": "2025-06-30", "close": 0.063, "volume": 151294.0}, {"date": "2025-07-01", "close": 0.063, "volume": 81706.0}, {"date": "2025-07-02", "close": 0.063, "volume": 40156.0}, {"date": "2025-07-03", "close": 0.062, "volume": 87692.0}, {"date": "2025-07-04", "close": 0.063, "volume": 8025.0}, {"date": "2025-07-08", "close": 0.064, "volume": 220979.0}, {"date": "2025-07-09", "close": 0.063, "volume": 81049.0}, {"date": "2025-07-10", "close": 0.062, "volume": 487689.0}, {"date": "2025-07-11", "close": 0.062, "volume": 833580.0}, {"date": "2025-07-14", "close": 0.063, "volume": 47314.0}, {"date": "2025-07-15", "close": 0.063, "volume": 287898.0}, {"date": "2025-07-16", "close": 0.062, "volume": 17060.0}, {"date": "2025-07-17", "close": 0.063, "volume": 141695.0}, {"date": "2025-07-18", "close": 0.065, "volume": 290861.0}, {"date": "2025-07-21", "close": 0.064, "volume": 76969.0}, {"date": "2025-07-22", "close": 0.064, "volume": 38674.0}, {"date": "2025-07-23", "close": 0.064, "volume": 166403.0}, {"date": "2025-07-24", "close": 0.068, "volume": 383239.0}, {"date": "2025-07-25", "close": 0.064, "volume": 833883.0}, {"date": "2025-07-28", "close": 0.063, "volume": 358592.0}, {"date": "2025-07-29", "close": 0.06, "volume": 1342330.0}, {"date": "2025-07-30", "close": 0.059, "volume": 1144032.0}, {"date": "2025-07-31", "close": 0.058, "volume": 491966.0}, {"date": "2025-08-01", "close": 0.063, "volume": 912552.0}, {"date": "2025-08-04", "close": 0.064, "volume": 60000.0}, {"date": "2025-08-05", "close": 0.062, "volume": 213471.0}, {"date": "2025-08-06", "close": 0.063, "volume": 219743.0}, {"date": "2025-08-07", "close": 0.062, "volume": 127735.0}, {"date": "2025-08-08", "close": 0.067, "volume": 604217.0}, {"date": "2025-08-11", "close": 0.065, "volume": 843577.0}, {"date": "2025-08-12", "close": 0.065, "volume": 478852.0}, {"date": "2025-08-13", "close": 0.064, "volume": 249003.0}, {"date": "2025-08-18", "close": 0.066, "volume": 2798560.0}, {"date": "2025-08-19", "close": 0.067, "volume": 713282.0}, {"date": "2025-08-20", "close": 0.068, "volume": 517941.0}, {"date": "2025-08-21", "close": 0.072, "volume": 777441.0}, {"date": "2025-08-22", "close": 0.062, "volume": 1361363.0}, {"date": "2025-08-25", "close": 0.056, "volume": 1567201.0}, {"date": "2025-08-26", "close": 0.058, "volume": 524808.0}, {"date": "2025-08-27", "close": 0.06, "volume": 563251.0}, {"date": "2025-08-28", "close": 0.066, "volume": 1049603.0}, {"date": "2025-08-29", "close": 0.067, "volume": 284965.0}, {"date": "2025-09-01", "close": 0.067, "volume": 465297.0}, {"date": "2025-09-02", "close": 0.069, "volume": 432688.0}, {"date": "2025-09-03", "close": 0.067, "volume": 99252.0}, {"date": "2025-09-04", "close": 0.064, "volume": 910538.0}, {"date": "2025-09-05", "close": 0.06, "volume": 315429.0}, {"date": "2025-09-08", "close": 0.064, "volume": 92976.0}, {"date": "2025-09-09", "close": 0.069, "volume": 423996.0}, {"date": "2025-09-10", "close": 0.069, "volume": 140615.0}, {"date": "2025-09-11", "close": 0.07, "volume": 1367317.0}, {"date": "2025-09-12", "close": 0.067, "volume": 150397.0}, {"date": "2025-09-15", "close": 0.065, "volume": 556182.0}, {"date": "2025-09-16", "close": 0.064, "volume": 294485.0}, {"date": "2025-09-17", "close": 0.062, "volume": 239940.0}, {"date": "2025-09-18", "close": 0.059, "volume": 732707.0}, {"date": "2025-09-19", "close": 0.059, "volume": 751331.0}, {"date": "2025-09-22", "close": 0.06, "volume": 2192612.0}, {"date": "2025-09-23", "close": 0.06, "volume": 507071.0}, {"date": "2025-09-24", "close": 0.062, "volume": 878065.0}, {"date": "2025-09-25", "close": 0.059, "volume": 1259985.0}, {"date": "2025-09-26", "close": 0.063, "volume": 890378.0}, {"date": "2025-09-29", "close": 0.063, "volume": 523912.0}, {"date": "2025-09-30", "close": 0.066, "volume": 1004367.0}, {"date": "2025-10-01", "close": 0.075, "volume": 3396531.0}, {"date": "2025-10-02", "close": 0.09, "volume": 7321415.0}, {"date": "2025-10-10", "close": 0.08, "volume": 11647728.0}, {"date": "2025-10-13", "close": 0.077, "volume": 4605991.0}, {"date": "2025-10-14", "close": 0.079, "volume": 3544168.0}, {"date": "2025-10-15", "close": 0.077, "volume": 2499509.0}, {"date": "2025-10-16", "close": 0.082, "volume": 4552756.0}, {"date": "2025-10-17", "close": 0.082, "volume": 6802931.0}, {"date": "2025-10-20", "close": 0.075, "volume": 6006596.0}, {"date": "2025-10-21", "close": 0.073, "volume": 4586573.0}, {"date": "2025-10-22", "close": 0.075, "volume": 3792171.0}, {"date": "2025-10-23", "close": 0.074, "volume": 1841475.0}, {"date": "2025-10-24", "close": 0.072, "volume": 2306472.0}, {"date": "2025-10-27", "close": 0.068, "volume": 3087528.0}, {"date": "2025-10-28", "close": 0.061, "volume": 2010132.0}, {"date": "2025-10-29", "close": 0.064, "volume": 1689454.0}, {"date": "2025-10-30", "close": 0.062, "volume": 429751.0}, {"date": "2025-10-31", "close": 0.06, "volume": 2792609.0}, {"date": "2025-11-03", "close": 0.062, "volume": 747900.0}, {"date": "2025-11-04", "close": 0.062, "volume": 339148.0}, {"date": "2025-11-05", "close": 0.063, "volume": 1712013.0}, {"date": "2025-11-06", "close": 0.065, "volume": 945960.0}, {"date": "2025-11-07", "close": 0.063, "volume": 1462695.0}, {"date": "2025-11-10", "close": 0.069, "volume": 1382286.0}, {"date": "2025-11-11", "close": 0.07, "volume": 2690607.0}, {"date": "2025-11-12", "close": 0.069, "volume": 4403582.0}, {"date": "2025-11-13", "close": 0.069, "volume": 2065929.0}, {"date": "2025-11-14", "close": 0.066, "volume": 1266375.0}, {"date": "2025-11-17", "close": 0.065, "volume": 1056636.0}, {"date": "2025-11-18", "close": 0.062, "volume": 551386.0}, {"date": "2025-11-19", "close": 0.059, "volume": 3898518.0}, {"date": "2025-11-20", "close": 0.062, "volume": 5611732.0}, {"date": "2025-11-21", "close": 0.06, "volume": 3675046.0}, {"date": "2025-11-24", "close": 0.059, "volume": 3760260.0}, {"date": "2025-11-25", "close": 0.058, "volume": 2103562.0}, {"date": "2025-11-26", "close": 0.063, "volume": 1713515.0}, {"date": "2025-11-27", "close": 0.066, "volume": 1091098.0}, {"date": "2025-11-28", "close": 0.064, "volume": 1612457.0}, {"date": "2025-12-01", "close": 0.064, "volume": 786480.0}, {"date": "2025-12-02", "close": 0.063, "volume": 2790127.0}, {"date": "2025-12-03", "close": 0.061, "volume": 1353350.0}, {"date": "2025-12-04", "close": 0.063, "volume": 784745.0}, {"date": "2025-12-05", "close": 0.062, "volume": 2307227.0}, {"date": "2025-12-08", "close": 0.06, "volume": 1616566.0}, {"date": "2025-12-09", "close": 0.058, "volume": 2593453.0}, {"date": "2025-12-10", "close": 0.058, "volume": 2789849.0}, {"date": "2025-12-11", "close": 0.056, "volume": 3035343.0}, {"date": "2025-12-12", "close": 0.062, "volume": 21675369.0}, {"date": "2025-12-15", "close": 0.065, "volume": 7238539.0}, {"date": "2025-12-16", "close": 0.063, "volume": 772030.0}, {"date": "2025-12-17", "close": 0.067, "volume": 1077134.0}, {"date": "2025-12-22", "close": 0.071, "volume": 9680940.0}, {"date": "2025-12-23", "close": 0.071, "volume": 4727280.0}, {"date": "2025-12-24", "close": 0.077, "volume": 6132989.0}, {"date": "2025-12-29", "close": 0.084, "volume": 5068496.0}, {"date": "2025-12-30", "close": 0.087, "volume": 2253166.0}, {"date": "2025-12-31", "close": 0.085, "volume": 2632947.0}, {"date": "2026-01-02", "close": 0.086, "volume": 2059684.0}, {"date": "2026-01-05", "close": 0.087, "volume": 686623.0}, {"date": "2026-01-06", "close": 0.09, "volume": 1775032.0}, {"date": "2026-01-07", "close": 0.091, "volume": 6538043.0}, {"date": "2026-01-08", "close": 0.099, "volume": 6954603.0}, {"date": "2026-01-09", "close": 0.11, "volume": 4480982.0}, {"date": "2026-01-12", "close": 0.12, "volume": 3890220.0}, {"date": "2026-01-13", "close": 0.11, "volume": 2720821.0}, {"date": "2026-01-14", "close": 0.115, "volume": 476497.0}, {"date": "2026-01-15", "close": 0.115, "volume": 2457021.0}, {"date": "2026-01-16", "close": 0.115, "volume": 3222183.0}, {"date": "2026-01-19", "close": 0.13, "volume": 3787495.0}, {"date": "2026-01-20", "close": 0.13, "volume": 6133412.0}, {"date": "2026-01-21", "close": 0.135, "volume": 1420360.0}, {"date": "2026-01-22", "close": 0.13, "volume": 3001345.0}, {"date": "2026-01-23", "close": 0.135, "volume": 3482049.0}, {"date": "2026-01-27", "close": 0.155, "volume": 9454086.0}, {"date": "2026-01-28", "close": 0.165, "volume": 6605293.0}, {"date": "2026-01-29", "close": 0.16, "volume": 8472118.0}, {"date": "2026-01-30", "close": 0.14, "volume": 7605050.0}, {"date": "2026-02-02", "close": 0.14, "volume": 6257847.0}, {"date": "2026-02-03", "close": 0.145, "volume": 2788865.0}, {"date": "2026-02-04", "close": 0.145, "volume": 1772637.0}, {"date": "2026-02-05", "close": 0.13, "volume": 3269524.0}, {"date": "2026-02-06", "close": 0.125, "volume": 1870824.0}, {"date": "2026-02-09", "close": 0.135, "volume": 2245779.0}, {"date": "2026-02-10", "close": 0.13, "volume": 1674606.0}, {"date": "2026-02-11", "close": 0.14, "volume": 1263411.0}, {"date": "2026-02-12", "close": 0.135, "volume": 3719825.0}, {"date": "2026-02-13", "close": 0.135, "volume": 1456455.0}, {"date": "2026-02-16", "close": 0.145, "volume": 966555.0}, {"date": "2026-02-17", "close": 0.14, "volume": 512899.0}, {"date": "2026-02-18", "close": 0.15, "volume": 1444353.0}, {"date": "2026-02-19", "close": 0.145, "volume": 369163.0}, {"date": "2026-02-20", "close": 0.135, "volume": 674754.0}, {"date": "2026-02-23", "close": 0.155, "volume": 3891477.0}, {"date": "2026-02-24", "close": 0.15, "volume": 1671244.0}, {"date": "2026-02-25", "close": 0.18, "volume": 2305433.0}, {"date": "2026-02-26", "close": 0.165, "volume": 1968129.0}, {"date": "2026-02-27", "close": 0.18, "volume": 1858020.0}, {"date": "2026-03-02", "close": 0.17, "volume": 2071233.0}, {"date": "2026-03-03", "close": 0.165, "volume": 1150009.0}, {"date": "2026-03-04", "close": 0.155, "volume": 2153976.0}, {"date": "2026-03-05", "close": 0.145, "volume": 1143867.0}, {"date": "2026-03-06", "close": 0.14, "volume": 1374710.0}, {"date": "2026-03-09", "close": 0.125, "volume": 2140158.0}, {"date": "2026-03-10", "close": 0.135, "volume": 2034161.0}, {"date": "2026-03-11", "close": 0.13, "volume": 1773108.0}, {"date": "2026-03-12", "close": 0.125, "volume": 1455579.0}, {"date": "2026-03-13", "close": 0.13, "volume": 2090693.0}, {"date": "2026-03-16", "close": 0.125, "volume": 1288802.0}, {"date": "2026-03-17", "close": 0.12, "volume": 2013454.0}, {"date": "2026-03-18", "close": 0.12, "volume": 354732.0}, {"date": "2026-03-19", "close": 0.105, "volume": 2679393.0}, {"date": "2026-03-20", "close": 0.099, "volume": 5768974.0}, {"date": "2026-03-23", "close": 0.088, "volume": 5707712.0}, {"date": "2026-03-24", "close": 0.098, "volume": 1593485.0}, {"date": "2026-03-25", "close": 0.115, "volume": 1433548.0}, {"date": "2026-03-26", "close": 0.1, "volume": 1173695.0}, {"date": "2026-03-27", "close": 0.098, "volume": 1157294.0}, {"date": "2026-03-30", "close": 0.094, "volume": 1750921.0}, {"date": "2026-03-31", "close": 0.096, "volume": 1472533.0}, {"date": "2026-04-01", "close": 0.096, "volume": 2315804.0}, {"date": "2026-04-02", "close": 0.089, "volume": 2313872.0}, {"date": "2026-04-07", "close": 0.087, "volume": 1358814.0}, {"date": "2026-04-08", "close": 0.1, "volume": 2934338.0}, {"date": "2026-04-09", "close": 0.11, "volume": 3440883.0}, {"date": "2026-04-10", "close": 0.105, "volume": 688662.0}, {"date": "2026-04-13", "close": 0.1, "volume": 887402.0}, {"date": "2026-04-14", "close": 0.1, "volume": 1083848.0}, {"date": "2026-04-15", "close": 0.11, "volume": 1714377.0}, {"date": "2026-04-16", "close": 0.105, "volume": 787001.0}, {"date": "2026-04-17", "close": 0.11, "volume": 825576.0}, {"date": "2026-04-20", "close": 0.11, "volume": 422869.0}, {"date": "2026-04-21", "close": 0.105, "volume": 116718.0}, {"date": "2026-04-22", "close": 0.11, "volume": 468575.0}, {"date": "2026-04-23", "close": 0.11, "volume": 1618530.0}, {"date": "2026-04-24", "close": 0.13, "volume": 3207342.0}, {"date": "2026-04-27", "close": 0.125, "volume": 1407387.0}, {"date": "2026-04-28", "close": 0.125, "volume": 800159.0}, {"date": "2026-04-29", "close": 0.13, "volume": 785996.0}, {"date": "2026-04-30", "close": 0.115, "volume": 1380158.0}, {"date": "2026-05-01", "close": 0.115, "volume": 151972.0}, {"date": "2026-05-04", "close": 0.125, "volume": 2097334.0}, {"date": "2026-05-05", "close": 0.12, "volume": 2314283.0}, {"date": "2026-05-06", "close": 0.115, "volume": 679414.0}, {"date": "2026-05-07", "close": 0.12, "volume": 895428.0}, {"date": "2026-05-08", "close": 0.125, "volume": 1968922.0}, {"date": "2026-05-11", "close": 0.125, "volume": 1274525.0}, {"date": "2026-05-12", "close": 0.135, "volume": 1912495.0}, {"date": "2026-05-13", "close": 0.14, "volume": 2233744.0}, {"date": "2026-05-14", "close": 0.125, "volume": 2244651.0}, {"date": "2026-05-15", "close": 0.12, "volume": 717753.0}, {"date": "2026-05-18", "close": 0.12, "volume": 799637.0}, {"date": "2026-05-19", "close": 0.11, "volume": 1226262.0}, {"date": "2026-05-20", "close": 0.11, "volume": 1320199.0}, {"date": "2026-05-21", "close": 0.115, "volume": 617713.0}, {"date": "2026-05-22", "close": 0.115, "volume": 1411269.0}, {"date": "2026-05-25", "close": 0.125, "volume": 2598126.0}, {"date": "2026-05-26", "close": 0.12, "volume": 872212.0}, {"date": "2026-05-27", "close": 0.115, "volume": 713131.0}, {"date": "2026-05-28", "close": 0.11, "volume": 1094825.0}, {"date": "2026-05-29", "close": 0.1225, "volume": 2883295.0}, {"date": "2026-06-03", "close": 0.135, "volume": 5739219.0}, {"date": "2026-06-04", "close": 0.135, "volume": 3874981.0}, {"date": "2026-06-05", "close": 0.135, "volume": 1323707.0}, {"date": "2026-06-09", "close": 0.125, "volume": 3408535.0}, {"date": "2026-06-10", "close": 0.12, "volume": 1675425.0}, {"date": "2026-06-11", "close": 0.115, "volume": 2611305.0}, {"date": "2026-06-12", "close": 0.125, "volume": 803779.0}, {"date": "2026-06-15", "close": 0.12, "volume": 1537447.0}, {"date": "2026-06-16", "close": 0.12, "volume": 184057.0}, {"date": "2026-06-17", "close": 0.125, "volume": 1764795.0}, {"date": "2026-06-18", "close": 0.13, "volume": 1449774.0}, {"date": "2026-06-19", "close": 0.125, "volume": 1579238.0}, {"date": "2026-06-22", "close": 0.12, "volume": 171254.0}, {"date": "2026-06-23", "close": 0.12, "volume": 588000.0}, {"date": "2026-06-24", "close": 0.12, "volume": 410082.0}, {"date": "2026-06-25", "close": 0.115, "volume": 1154770.0}, {"date": "2026-06-26", "close": 0.11, "volume": 1293276.0}, {"date": "2026-06-29", "close": 0.105, "volume": 711824.0}, {"date": "2026-06-30", "close": 0.11, "volume": 864666.0}, {"date": "2026-07-01", "close": 0.11, "volume": 872845.0}, {"date": "2026-07-02", "close": 0.115, "volume": 1493118.0}, {"date": "2026-07-03", "close": 0.12, "volume": 564570.0}, {"date": "2026-07-06", "close": 0.115, "volume": 124306.0}, {"date": "2026-07-07", "close": 0.115, "volume": 600545.0}, {"date": "2026-07-08", "close": 0.11, "volume": 445905.0}, {"date": "2026-07-09", "close": 0.115, "volume": 135232.0}, {"date": "2026-07-10", "close": 0.11, "volume": 543274.0}, {"date": "2026-07-13", "close": 0.11, "volume": 65345.0}, {"date": "2026-07-14", "close": 0.11, "volume": 1408679.0}, {"date": "2026-07-15", "close": 0.11, "volume": 515106.0}, {"date": "2026-07-16", "close": 0.11, "volume": 576013.0}, {"date": "2026-07-17", "close": 0.11, "volume": 325000.0}, {"date": "2026-07-20", "close": 0.105, "volume": 47809.0}, {"date": "2026-07-21", "close": 0.1075, "volume": 251701.0}, {"date": "2026-07-23", "close": 0.15, "volume": 6130769.0}, {"date": "2026-07-24", "close": 0.17, "volume": 6760931.0}, {"date": "2026-07-27", "close": 0.175, "volume": 6345265.0}, {"date": "2026-07-28", "close": 0.17, "volume": 1308828.0}, {"date": "2026-07-31", "close": 0.145, "volume": 5897508.0}, {"date": "2026-08-03", "close": 0.155, "volume": 1745488.0}, {"date": "2026-08-04", "close": 0.15, "volume": 1804003.0}, {"date": "2026-08-05", "close": 0.155, "volume": 663370.0}, {"date": "2026-08-06", "close": 0.155, "volume": 372926.0}, {"date": "2026-08-07", "close": 0.15, "volume": 764635.0}, {"date": "2026-08-10", "close": 0.155, "volume": 3779309.0}, {"date": "2026-08-11", "close": 0.16, "volume": 1468143.0}, {"date": "2026-08-12", "close": 0.165, "volume": 1433323.0}, {"date": "2026-08-13", "close": 0.155, "volume": 1412719.0}, {"date": "2026-08-14", "close": 0.16, "volume": 796740.0}, {"date": "2026-08-17", "close": 0.16, "volume": 640675.0}, {"date": "2026-08-18", "close": 0.165, "volume": 686124.0}, {"date": "2026-08-19", "close": 0.155, "volume": 2359780.0}, {"date": "2026-08-20", "close": 0.165, "volume": 989993.0}, {"date": "2026-08-21", "close": 0.195, "volume": 2515319.0}, {"date": "2026-08-24", "close": 0.19, "volume": 1620112.0}, {"date": "2026-08-27", "close": 0.17, "volume": 6204084.0}, {"date": "2026-08-28", "close": 0.18, "volume": 1353292.0}, {"date": "2026-08-31", "close": 0.155, "volume": 1712630.0}, {"date": "2026-09-01", "close": 0.165, "volume": 477478.0}, {"date": "2026-09-02", "close": 0.155, "volume": 362779.0}, {"date": "2026-09-03", "close": 0.16, "volume": 880242.0}, {"date": "2026-09-04", "close": 0.165, "volume": 816706.0}, {"date": "2026-09-07", "close": 0.16, "volume": 347459.0}], "refreshing": true}