{"ticker": "BKB", "overview": {"name": "Black Bear Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BKB", "has_prices": true, "as_of": "2026-09-07", "last": 0.55, "prev_close": 0.565, "change": -0.014999999999999902, "change_pct": -0.02654867256637151, "session_volume": 594462.0, "vwap_5": 0.5616645136689253, "vwap_20": 0.5915072308994171, "vwap_60": 0.5572051334989538, "vwap_250": 0.7727743883115596, "high_52w": 1.095, "low_52w": 0.445, "avg_volume_20": 499934.35, "sessions": 400, "market_cap": {"value": 86255346.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145559", "src": "ASX", "ticker": "BKB", "cik": "", "company": "Black Bear Minerals Limited", "company_raw": "Black Bear Minerals 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": "Substantial-holder notice lands on BKB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145559", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49842}, {"id": "ASX-03145555", "src": "ASX", "ticker": "BKB", "cik": "", "company": "Black Bear Minerals Limited", "company_raw": "Black Bear Minerals 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": "Substantial-holder notice lands on BKB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145555", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49842}, {"id": "ASX-03135877", "src": "ASX", "ticker": "BKB", "cik": "", "company": "Black Bear Minerals Limited", "company_raw": "Black Bear Minerals 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 BKB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135877", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "COLIN PETROULAS", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.117, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108724-6A1332868", "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": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/bkb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/bkb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/bkb", "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": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/bkb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/bkb", "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": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/bkb", "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": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/bkb", "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": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/bkb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/bkb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/bkb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/bkb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-06", "source_url": "https://www.marketindex.com.au/asx/bkb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-06", "source_url": "https://www.marketindex.com.au/asx/bkb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-17", "source_url": "https://www.marketindex.com.au/asx/bkb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-16", "source_url": "https://www.marketindex.com.au/asx/bkb", "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": "2024-03-01", "source_url": "https://www.marketindex.com.au/asx/bkb", "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": "2024-02-23", "source_url": "https://www.marketindex.com.au/asx/bkb", "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": "2024-02-21", "source_url": "https://www.marketindex.com.au/asx/bkb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/bkb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-13", "source_url": "https://www.marketindex.com.au/asx/bkb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-13", "source_url": "https://www.marketindex.com.au/asx/bkb", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-13", "source_url": "https://www.marketindex.com.au/asx/bkb", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154743-6A1352170"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Proposed issue of securities - BKB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150115-6A1349962"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150110-6A1349959"}, {"date": "2026-10-19", "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/2924-03150109-6A1349958"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Application for quotation of securities - BKB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149513-6A1349705"}], "performance": {"ticker": "BKB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-09-12", "close": 0.3, "volume": 4402291.0}, {"date": "2023-09-13", "close": 0.38, "volume": 6037204.0}, {"date": "2023-09-14", "close": 0.52, "volume": 4928063.0}, {"date": "2023-09-15", "close": 0.475, "volume": 4633050.0}, {"date": "2023-09-18", "close": 0.405, "volume": 1705346.0}, {"date": "2023-09-19", "close": 0.405, "volume": 890095.0}, {"date": "2023-09-20", "close": 0.36, "volume": 639732.0}, {"date": "2023-09-21", "close": 0.395, "volume": 798276.0}, {"date": "2023-09-22", "close": 0.39, "volume": 253790.0}, {"date": "2023-09-25", "close": 0.405, "volume": 205847.0}, {"date": "2023-09-26", "close": 0.36, "volume": 332679.0}, {"date": "2023-09-27", "close": 0.36, "volume": 159446.0}, {"date": "2023-09-28", "close": 0.395, "volume": 1974536.0}, {"date": "2023-09-29", "close": 0.38, "volume": 186553.0}, {"date": "2023-10-02", "close": 0.375, "volume": 277194.0}, {"date": "2023-10-03", "close": 0.39, "volume": 150800.0}, {"date": "2023-10-04", "close": 0.38, "volume": 310895.0}, {"date": "2023-10-05", "close": 0.385, "volume": 354789.0}, {"date": "2023-10-06", "close": 0.37, "volume": 258989.0}, {"date": "2023-10-09", "close": 0.34, "volume": 427393.0}, {"date": "2023-10-10", "close": 0.335, "volume": 857988.0}, {"date": "2023-10-11", "close": 0.365, "volume": 87708.0}, {"date": "2023-10-12", "close": 0.355, "volume": 144587.0}, {"date": "2023-10-13", "close": 0.355, "volume": 78388.0}, {"date": "2023-10-16", "close": 0.35, "volume": 411508.0}, {"date": "2023-10-17", "close": 0.35, "volume": 160492.0}, {"date": "2023-10-18", "close": 0.315, "volume": 197781.0}, {"date": "2023-10-19", "close": 0.315, "volume": 166101.0}, {"date": "2023-10-20", "close": 0.3, "volume": 418049.0}, {"date": "2023-10-23", "close": 0.285, "volume": 437746.0}, {"date": "2023-10-24", "close": 0.27, "volume": 296913.0}, {"date": "2023-10-25", "close": 0.275, "volume": 298702.0}, {"date": "2023-10-26", "close": 0.27, "volume": 58252.0}, {"date": "2023-10-27", "close": 0.295, "volume": 232123.0}, {"date": "2023-10-30", "close": 0.3, "volume": 108801.0}, {"date": "2023-10-31", "close": 0.3, "volume": 1266319.0}, {"date": "2023-11-01", "close": 0.32, "volume": 242995.0}, {"date": "2023-11-02", "close": 0.315, "volume": 273141.0}, {"date": "2023-11-03", "close": 0.31, "volume": 220908.0}, {"date": "2023-11-06", "close": 0.315, "volume": 185914.0}, {"date": "2023-11-07", "close": 0.315, "volume": 51875.0}, {"date": "2023-11-08", "close": 0.32, "volume": 736316.0}, {"date": "2023-11-09", "close": 0.315, "volume": 179997.0}, {"date": "2023-11-10", "close": 0.31, "volume": 128589.0}, {"date": "2023-11-13", "close": 0.32, "volume": 177722.0}, {"date": "2023-11-14", "close": 0.335, "volume": 197390.0}, {"date": "2023-11-15", "close": 0.385, "volume": 1634984.0}, {"date": "2023-11-16", "close": 0.395, "volume": 556799.0}, {"date": "2023-11-17", "close": 0.395, "volume": 179148.0}, {"date": "2023-11-20", "close": 0.36, "volume": 403314.0}, {"date": "2023-11-21", "close": 0.41, "volume": 278076.0}, {"date": "2023-11-22", "close": 0.4, "volume": 236723.0}, {"date": "2023-11-23", "close": 0.38, "volume": 67272.0}, {"date": "2023-11-24", "close": 0.4, "volume": 154246.0}, {"date": "2023-11-27", "close": 0.39, "volume": 195950.0}, {"date": "2023-11-28", "close": 0.37, "volume": 211233.0}, {"date": "2023-11-29", "close": 0.38, "volume": 244453.0}, {"date": "2023-11-30", "close": 0.36, "volume": 144153.0}, {"date": "2023-12-01", "close": 0.37, "volume": 28997.0}, {"date": "2023-12-04", "close": 0.36, "volume": 249995.0}, {"date": "2023-12-05", "close": 0.345, "volume": 181815.0}, {"date": "2023-12-06", "close": 0.315, "volume": 288442.0}, {"date": "2023-12-07", "close": 0.31, "volume": 252129.0}, {"date": "2023-12-08", "close": 0.295, "volume": 42088.0}, {"date": "2023-12-11", "close": 0.295, "volume": 266056.0}, {"date": "2023-12-12", "close": 0.29, "volume": 68823.0}, {"date": "2023-12-13", "close": 0.28, "volume": 37695.0}, {"date": "2023-12-14", "close": 0.29, "volume": 54470.0}, {"date": "2023-12-15", "close": 0.3, "volume": 83900.0}, {"date": "2023-12-18", "close": 0.285, "volume": 88418.0}, {"date": "2023-12-19", "close": 0.3, "volume": 24128.0}, {"date": "2023-12-20", "close": 0.29, "volume": 117675.0}, {"date": "2023-12-21", "close": 0.31, "volume": 5847.0}, {"date": "2023-12-22", "close": 0.3, "volume": 170812.0}, {"date": "2023-12-27", "close": 0.32, "volume": 90661.0}, {"date": "2023-12-28", "close": 0.325, "volume": 101941.0}, {"date": "2023-12-29", "close": 0.315, "volume": 62590.0}, {"date": "2024-01-02", "close": 0.315, "volume": 31844.0}, {"date": "2024-01-03", "close": 0.295, "volume": 40492.0}, {"date": "2024-01-04", "close": 0.295, "volume": 17339.0}, {"date": "2024-01-05", "close": 0.3, "volume": 9419.0}, {"date": "2024-01-08", "close": 0.28, "volume": 130596.0}, {"date": "2024-01-09", "close": 0.26, "volume": 91242.0}, {"date": "2024-01-10", "close": 0.27, "volume": 104259.0}, {"date": "2024-01-11", "close": 0.275, "volume": 131245.0}, {"date": "2024-01-12", "close": 0.275, "volume": 4060.0}, {"date": "2024-01-15", "close": 0.27, "volume": 88637.0}, {"date": "2024-01-16", "close": 0.25, "volume": 257915.0}, {"date": "2024-01-17", "close": 0.25, "volume": 167936.0}, {"date": "2024-01-18", "close": 0.25, "volume": 62343.0}, {"date": "2024-01-19", "close": 0.25, "volume": 102865.0}, {"date": "2024-01-22", "close": 0.205, "volume": 72845.0}, {"date": "2024-01-23", "close": 0.2, "volume": 147054.0}, {"date": "2024-01-24", "close": 0.2, "volume": 102550.0}, {"date": "2024-01-25", "close": 0.2, "volume": 63490.0}, {"date": "2024-01-29", "close": 0.19, "volume": 32074.0}, {"date": "2024-01-30", "close": 0.19, "volume": 5364.0}, {"date": "2024-01-31", "close": 0.185, "volume": 22889.0}, {"date": "2024-02-01", "close": 0.18, "volume": 185335.0}, {"date": "2024-02-02", "close": 0.155, "volume": 79172.0}, {"date": "2024-02-05", "close": 0.155, "volume": 84880.0}, {"date": "2024-02-06", "close": 0.17, "volume": 3050.0}, {"date": "2024-02-07", "close": 0.165, "volume": 21978.0}, {"date": "2024-02-08", "close": 0.16, "volume": 35801.0}, {"date": "2024-02-09", "close": 0.15, "volume": 204350.0}, {"date": "2024-02-12", "close": 0.14, "volume": 182455.0}, {"date": "2024-02-13", "close": 0.14, "volume": 91728.0}, {"date": "2024-02-14", "close": 0.14, "volume": 95748.0}, {"date": "2024-02-15", "close": 0.19, "volume": 1358443.0}, {"date": "2024-02-16", "close": 0.175, "volume": 412881.0}, {"date": "2024-02-19", "close": 0.195, "volume": 196340.0}, {"date": "2024-02-20", "close": 0.18, "volume": 197500.0}, {"date": "2024-02-21", "close": 0.185, "volume": 271.0}, {"date": "2024-02-22", "close": 0.185, "volume": 15000.0}, {"date": "2024-02-23", "close": 0.17, "volume": 16668.0}, {"date": "2024-02-26", "close": 0.165, "volume": 217931.0}, {"date": "2024-02-27", "close": 0.165, "volume": 18636.0}, {"date": "2024-02-28", "close": 0.16, "volume": 107807.0}, {"date": "2024-02-29", "close": 0.19, "volume": 57030.0}, {"date": "2024-03-01", "close": 0.18, "volume": 98362.0}, {"date": "2024-03-04", "close": 0.18, "volume": 13680.0}, {"date": "2024-03-05", "close": 0.17, "volume": 31020.0}, {"date": "2024-03-06", "close": 0.17, "volume": 53735.0}, {"date": "2024-03-07", "close": 0.165, "volume": 24272.0}, {"date": "2024-03-08", "close": 0.155, "volume": 47519.0}, {"date": "2024-03-11", "close": 0.155, "volume": 13555.0}, {"date": "2024-03-12", "close": 0.155, "volume": 60874.0}, {"date": "2024-03-13", "close": 0.15, "volume": 78383.0}, {"date": "2024-03-15", "close": 0.155, "volume": 35017.0}, {"date": "2024-03-18", "close": 0.16, "volume": 3062.0}, {"date": "2024-03-19", "close": 0.155, "volume": 20440.0}, {"date": "2024-03-20", "close": 0.145, "volume": 70263.0}, {"date": "2024-03-21", "close": 0.15, "volume": 845.0}, {"date": "2024-03-22", "close": 0.14, "volume": 25028.0}, {"date": "2024-03-25", "close": 0.14, "volume": 14724.0}, {"date": "2024-03-26", "close": 0.14, "volume": 21789.0}, {"date": "2024-03-27", "close": 0.145, "volume": 41587.0}, {"date": "2024-03-28", "close": 0.165, "volume": 234606.0}, {"date": "2024-04-02", "close": 0.205, "volume": 367060.0}, {"date": "2024-04-03", "close": 0.23, "volume": 391936.0}, {"date": "2024-04-04", "close": 0.235, "volume": 105452.0}, {"date": "2024-04-05", "close": 0.225, "volume": 134334.0}, {"date": "2024-04-08", "close": 0.2, "volume": 101459.0}, {"date": "2024-04-09", "close": 0.18, "volume": 44635.0}, {"date": "2024-04-10", "close": 0.19, "volume": 207797.0}, {"date": "2024-04-11", "close": 0.2, "volume": 194022.0}, {"date": "2024-04-12", "close": 0.19, "volume": 94064.0}, {"date": "2024-04-15", "close": 0.185, "volume": 45595.0}, {"date": "2024-04-16", "close": 0.17, "volume": 82190.0}, {"date": "2024-04-17", "close": 0.175, "volume": 88047.0}, {"date": "2024-04-18", "close": 0.175, "volume": 81883.0}, {"date": "2024-04-19", "close": 0.17, "volume": 24528.0}, {"date": "2024-04-22", "close": 0.18, "volume": 11792.0}, {"date": "2024-04-23", "close": 0.21, "volume": 75019.0}, {"date": "2024-04-24", "close": 0.21, "volume": 151957.0}, {"date": "2024-04-26", "close": 0.185, "volume": 114766.0}, {"date": "2024-04-29", "close": 0.18, "volume": 7908.0}, {"date": "2024-04-30", "close": 0.17, "volume": 22346.0}, {"date": "2024-05-01", "close": 0.16, "volume": 129669.0}, {"date": "2024-05-02", "close": 0.175, "volume": 15000.0}, {"date": "2024-05-03", "close": 0.165, "volume": 136182.0}, {"date": "2024-05-06", "close": 0.175, "volume": 20964.0}, {"date": "2024-05-07", "close": 0.165, "volume": 27854.0}, {"date": "2024-05-08", "close": 0.1725, "volume": 14310.0}, {"date": "2024-05-09", "close": 0.16, "volume": 23615.0}, {"date": "2024-05-10", "close": 0.175, "volume": 37531.0}, {"date": "2024-05-13", "close": 0.18, "volume": 48355.0}, {"date": "2024-05-14", "close": 0.18, "volume": 245647.0}, {"date": "2024-05-15", "close": 0.18, "volume": 41800.0}, {"date": "2024-05-16", "close": 0.175, "volume": 35933.0}, {"date": "2024-05-17", "close": 0.2, "volume": 145787.0}, {"date": "2024-05-20", "close": 0.2, "volume": 147261.0}, {"date": "2024-05-21", "close": 0.2, "volume": 22301.0}, {"date": "2024-05-22", "close": 0.18, "volume": 166204.0}, {"date": "2024-05-23", "close": 0.185, "volume": 47070.0}, {"date": "2024-05-24", "close": 0.185, "volume": 126446.0}, {"date": "2024-05-27", "close": 0.175, "volume": 150844.0}, {"date": "2024-05-28", "close": 0.165, "volume": 60569.0}, {"date": "2024-05-29", "close": 0.165, "volume": 35932.0}, {"date": "2024-05-30", "close": 0.17, "volume": 1855.0}, {"date": "2024-05-31", "close": 0.165, "volume": 4415.0}, {"date": "2024-06-04", "close": 0.165, "volume": 28007.0}, {"date": "2024-06-05", "close": 0.165, "volume": 61672.0}, {"date": "2024-06-06", "close": 0.18, "volume": 29658.0}, {"date": "2024-06-07", "close": 0.18, "volume": 5682.0}, {"date": "2024-06-11", "close": 0.16, "volume": 489502.0}, {"date": "2024-06-12", "close": 0.15, "volume": 81249.0}, {"date": "2024-06-13", "close": 0.165, "volume": 73268.0}, {"date": "2024-06-14", "close": 0.16, "volume": 266063.0}, {"date": "2024-06-17", "close": 0.155, "volume": 379996.0}, {"date": "2024-06-18", "close": 0.145, "volume": 20000.0}, {"date": "2024-06-19", "close": 0.15, "volume": 29935.0}, {"date": "2024-06-20", "close": 0.15, "volume": 21135.0}, {"date": "2024-06-21", "close": 0.15, "volume": 9279.0}, {"date": "2024-06-24", "close": 0.15, "volume": 10000.0}, {"date": "2024-06-25", "close": 0.17, "volume": 153276.0}, {"date": "2024-06-26", "close": 0.165, "volume": 37062.0}, {"date": "2024-06-27", "close": 0.16, "volume": 111732.0}, {"date": "2024-06-28", "close": 0.15, "volume": 14745.0}, {"date": "2024-07-01", "close": 0.155, "volume": 36095.0}, {"date": "2024-07-02", "close": 0.145, "volume": 5000.0}, {"date": "2024-07-03", "close": 0.145, "volume": 32639.0}, {"date": "2024-07-04", "close": 0.145, "volume": 36651.0}, {"date": "2024-07-05", "close": 0.145, "volume": 14709.0}, {"date": "2024-07-09", "close": 0.14, "volume": 54516.0}, {"date": "2024-07-10", "close": 0.145, "volume": 88000.0}, {"date": "2024-07-11", "close": 0.13, "volume": 20000.0}, {"date": "2024-07-12", "close": 0.145, "volume": 53707.0}, {"date": "2024-07-15", "close": 0.145, "volume": 927.0}, {"date": "2024-07-16", "close": 0.13, "volume": 49741.0}, {"date": "2024-07-17", "close": 0.12, "volume": 86125.0}, {"date": "2024-07-18", "close": 0.13, "volume": 27300.0}, {"date": "2024-07-19", "close": 0.135, "volume": 40000.0}, {"date": "2024-07-22", "close": 0.13, "volume": 124284.0}, {"date": "2024-07-23", "close": 0.13, "volume": 37958.0}, {"date": "2024-07-24", "close": 0.135, "volume": 16428.0}, {"date": "2024-07-25", "close": 0.13, "volume": 20000.0}, {"date": "2024-07-29", "close": 0.135, "volume": 53737.0}, {"date": "2024-07-30", "close": 0.13, "volume": 18274.0}, {"date": "2024-07-31", "close": 0.14, "volume": 31956.0}, {"date": "2024-08-02", "close": 0.135, "volume": 44973.0}, {"date": "2024-08-07", "close": 0.13, "volume": 51580.0}, {"date": "2024-08-08", "close": 0.12, "volume": 23950.0}, {"date": "2024-08-09", "close": 0.12, "volume": 4000.0}, {"date": "2024-08-14", "close": 0.11, "volume": 3856.0}, {"date": "2024-08-15", "close": 0.11, "volume": 45000.0}, {"date": "2024-08-16", "close": 0.11, "volume": 46880.0}, {"date": "2024-08-19", "close": 0.11, "volume": 160880.0}, {"date": "2024-08-20", "close": 0.099, "volume": 17425.0}, {"date": "2024-08-21", "close": 0.1, "volume": 156548.0}, {"date": "2024-08-22", "close": 0.11, "volume": 26433.0}, {"date": "2024-08-23", "close": 0.115, "volume": 92239.0}, {"date": "2024-08-27", "close": 0.115, "volume": 199.0}, {"date": "2024-08-28", "close": 0.13, "volume": 30476.0}, {"date": "2024-08-29", "close": 0.115, "volume": 39123.0}, {"date": "2024-08-30", "close": 0.12, "volume": 17886.0}, {"date": "2024-09-02", "close": 0.13, "volume": 151524.0}, {"date": "2024-09-03", "close": 0.135, "volume": 91591.0}, {"date": "2024-09-04", "close": 0.135, "volume": 3024.0}, {"date": "2024-09-06", "close": 0.125, "volume": 60080.0}, {"date": "2024-09-09", "close": 0.13, "volume": 1000.0}, {"date": "2024-09-11", "close": 0.145, "volume": 77628.0}, {"date": "2024-09-12", "close": 0.145, "volume": 136.0}, {"date": "2024-09-13", "close": 0.145, "volume": 35112.0}, {"date": "2024-09-16", "close": 0.14, "volume": 36576.0}, {"date": "2024-09-17", "close": 0.145, "volume": 10703.0}, {"date": "2024-09-18", "close": 0.145, "volume": 33932.0}, {"date": "2024-09-19", "close": 0.135, "volume": 25000.0}, {"date": "2024-09-20", "close": 0.145, "volume": 140856.0}, {"date": "2024-09-24", "close": 0.16, "volume": 52162.0}, {"date": "2024-09-25", "close": 0.155, "volume": 8936.0}, {"date": "2024-09-26", "close": 0.155, "volume": 3366.0}, {"date": "2024-09-27", "close": 0.155, "volume": 127.0}, {"date": "2024-09-30", "close": 0.15, "volume": 32589.0}, {"date": "2024-10-01", "close": 0.16, "volume": 44254.0}, {"date": "2024-10-03", "close": 0.16, "volume": 48745.0}, {"date": "2024-10-04", "close": 0.15, "volume": 13614.0}, {"date": "2024-10-07", "close": 0.16, "volume": 38914.0}, {"date": "2024-10-08", "close": 0.16, "volume": 57366.0}, {"date": "2024-10-09", "close": 0.175, "volume": 24699.0}, {"date": "2024-10-10", "close": 0.2, "volume": 57816.0}, {"date": "2024-10-14", "close": 0.35, "volume": 4951816.0}, {"date": "2024-10-15", "close": 0.325, "volume": 1330865.0}, {"date": "2024-10-16", "close": 0.35, "volume": 1744549.0}, {"date": "2024-10-17", "close": 0.39, "volume": 1147944.0}, {"date": "2024-10-18", "close": 0.39, "volume": 386557.0}, {"date": "2024-10-21", "close": 0.465, "volume": 895554.0}, {"date": "2024-10-22", "close": 0.49, "volume": 341798.0}, {"date": "2024-10-23", "close": 0.6, "volume": 729806.0}, {"date": "2024-10-28", "close": 0.7, "volume": 700862.0}, {"date": "2024-10-29", "close": 0.705, "volume": 645352.0}, {"date": "2024-10-30", "close": 0.62, "volume": 459838.0}, {"date": "2024-10-31", "close": 0.7, "volume": 385616.0}, {"date": "2024-11-01", "close": 0.66, "volume": 132190.0}, {"date": "2024-11-04", "close": 0.62, "volume": 138999.0}, {"date": "2024-11-05", "close": 0.565, "volume": 235799.0}, {"date": "2024-11-06", "close": 0.485, "volume": 790210.0}, {"date": "2024-11-07", "close": 0.415, "volume": 498759.0}, {"date": "2024-11-08", "close": 0.44, "volume": 415262.0}, {"date": "2024-11-11", "close": 0.435, "volume": 146806.0}, {"date": "2024-11-12", "close": 0.495, "volume": 154120.0}, {"date": "2024-11-13", "close": 0.54, "volume": 159184.0}, {"date": "2024-11-14", "close": 0.53, "volume": 165962.0}, {"date": "2024-11-15", "close": 0.5, "volume": 70115.0}, {"date": "2024-11-18", "close": 0.5, "volume": 287225.0}, {"date": "2024-11-19", "close": 0.51, "volume": 251709.0}, {"date": "2024-11-20", "close": 0.5, "volume": 33508.0}, {"date": "2024-11-21", "close": 0.52, "volume": 77108.0}, {"date": "2024-11-22", "close": 0.6, "volume": 335736.0}, {"date": "2024-11-25", "close": 0.7, "volume": 1480853.0}, {"date": "2024-11-26", "close": 0.72, "volume": 478071.0}, {"date": "2024-11-27", "close": 0.67, "volume": 1314608.0}, {"date": "2024-11-28", "close": 0.68, "volume": 210247.0}, {"date": "2024-11-29", "close": 0.67, "volume": 147138.0}, {"date": "2024-12-02", "close": 0.74, "volume": 241994.0}, {"date": "2024-12-03", "close": 0.86, "volume": 1158209.0}, {"date": "2024-12-06", "close": 0.69, "volume": 757332.0}, {"date": "2024-12-09", "close": 0.66, "volume": 440636.0}, {"date": "2024-12-10", "close": 0.72, "volume": 313540.0}, {"date": "2024-12-11", "close": 0.68, "volume": 280172.0}, {"date": "2024-12-12", "close": 0.63, "volume": 753009.0}, {"date": "2024-12-13", "close": 0.61, "volume": 197904.0}, {"date": "2024-12-16", "close": 0.62, "volume": 333372.0}, {"date": "2024-12-17", "close": 0.645, "volume": 512689.0}, {"date": "2024-12-18", "close": 0.65, "volume": 51980.0}, {"date": "2024-12-19", "close": 0.625, "volume": 119565.0}, {"date": "2024-12-20", "close": 0.6, "volume": 152150.0}, {"date": "2024-12-23", "close": 0.615, "volume": 26809.0}, {"date": "2024-12-24", "close": 0.6, "volume": 16128.0}, {"date": "2024-12-27", "close": 0.605, "volume": 73168.0}, {"date": "2024-12-30", "close": 0.6, "volume": 135165.0}, {"date": "2024-12-31", "close": 0.59, "volume": 71800.0}, {"date": "2025-01-02", "close": 0.65, "volume": 66867.0}, {"date": "2025-01-03", "close": 0.615, "volume": 17555.0}, {"date": "2025-01-06", "close": 0.6, "volume": 40118.0}, {"date": "2025-01-07", "close": 0.59, "volume": 72805.0}, {"date": "2025-01-08", "close": 0.595, "volume": 5429.0}, {"date": "2025-01-09", "close": 0.595, "volume": 61695.0}, {"date": "2025-01-10", "close": 0.565, "volume": 110650.0}, {"date": "2025-01-13", "close": 0.5, "volume": 228722.0}, {"date": "2025-01-14", "close": 0.48, "volume": 192464.0}, {"date": "2025-01-15", "close": 0.48, "volume": 85492.0}, {"date": "2025-01-16", "close": 0.495, "volume": 105290.0}, {"date": "2025-01-17", "close": 0.51, "volume": 79799.0}, {"date": "2025-01-20", "close": 0.52, "volume": 100408.0}, {"date": "2025-01-21", "close": 0.525, "volume": 133625.0}, {"date": "2025-01-22", "close": 0.58, "volume": 77392.0}, {"date": "2025-01-23", "close": 0.57, "volume": 117590.0}, {"date": "2025-01-24", "close": 0.56, "volume": 70104.0}, {"date": "2025-01-28", "close": 0.575, "volume": 91139.0}, {"date": "2025-01-29", "close": 0.55, "volume": 61178.0}, {"date": "2025-01-30", "close": 0.53, "volume": 131931.0}, {"date": "2025-01-31", "close": 0.52, "volume": 194015.0}, {"date": "2025-02-03", "close": 0.5, "volume": 76475.0}, {"date": "2025-02-04", "close": 0.505, "volume": 132648.0}, {"date": "2025-02-05", "close": 0.55, "volume": 690385.0}, {"date": "2025-02-06", "close": 0.55, "volume": 402416.0}, {"date": "2025-02-07", "close": 0.565, "volume": 85661.0}, {"date": "2025-02-10", "close": 0.585, "volume": 254349.0}, {"date": "2025-02-11", "close": 0.58, "volume": 66529.0}, {"date": "2025-02-12", "close": 0.6, "volume": 139525.0}, {"date": "2025-02-13", "close": 0.58, "volume": 19995.0}, {"date": "2025-02-14", "close": 0.545, "volume": 48605.0}, {"date": "2025-02-17", "close": 0.565, "volume": 235796.0}, {"date": "2025-02-18", "close": 0.57, "volume": 78858.0}, {"date": "2025-02-19", "close": 0.57, "volume": 54416.0}, {"date": "2025-02-20", "close": 0.55, "volume": 192073.0}, {"date": "2025-02-21", "close": 0.54, "volume": 59260.0}, {"date": "2025-02-24", "close": 0.55, "volume": 47021.0}, {"date": "2025-02-25", "close": 0.555, "volume": 158103.0}, {"date": "2025-02-26", "close": 0.56, "volume": 200873.0}, {"date": "2025-02-27", "close": 0.55, "volume": 51160.0}, {"date": "2025-02-28", "close": 0.545, "volume": 74023.0}, {"date": "2025-03-03", "close": 0.55, "volume": 63085.0}, {"date": "2025-03-04", "close": 0.57, "volume": 84824.0}, {"date": "2025-03-05", "close": 0.51, "volume": 877055.0}, {"date": "2025-03-06", "close": 0.56, "volume": 166204.0}, {"date": "2025-03-07", "close": 0.56, "volume": 98630.0}, {"date": "2025-03-10", "close": 0.535, "volume": 286013.0}, {"date": "2025-03-11", "close": 0.525, "volume": 84867.0}, {"date": "2025-03-12", "close": 0.52, "volume": 10692.0}, {"date": "2025-03-13", "close": 0.51, "volume": 52386.0}, {"date": "2025-03-14", "close": 0.51, "volume": 134095.0}, {"date": "2025-03-17", "close": 0.53, "volume": 116953.0}, {"date": "2025-03-18", "close": 0.505, "volume": 60630.0}, {"date": "2025-03-19", "close": 0.49, "volume": 121549.0}, {"date": "2025-03-20", "close": 0.495, "volume": 173261.0}, {"date": "2025-03-21", "close": 0.445, "volume": 256663.0}, {"date": "2025-03-24", "close": 0.44, "volume": 197597.0}, {"date": "2025-03-25", "close": 0.435, "volume": 24403.0}, {"date": "2025-03-26", "close": 0.435, "volume": 107293.0}, {"date": "2025-03-27", "close": 0.44, "volume": 44574.0}, {"date": "2025-03-28", "close": 0.47, "volume": 400378.0}, {"date": "2025-03-31", "close": 0.47, "volume": 160019.0}, {"date": "2025-04-01", "close": 0.465, "volume": 65766.0}, {"date": "2025-04-02", "close": 0.455, "volume": 74026.0}, {"date": "2025-04-03", "close": 0.455, "volume": 159305.0}, {"date": "2025-04-04", "close": 0.44, "volume": 92615.0}, {"date": "2025-04-07", "close": 0.405, "volume": 44925.0}, {"date": "2025-04-08", "close": 0.42, "volume": 24161.0}, {"date": "2025-04-09", "close": 0.42, "volume": 80280.0}, {"date": "2025-04-10", "close": 0.425, "volume": 63570.0}, {"date": "2025-04-11", "close": 0.415, "volume": 95104.0}, {"date": "2025-04-14", "close": 0.45, "volume": 139764.0}, {"date": "2025-04-15", "close": 0.465, "volume": 103035.0}, {"date": "2025-04-16", "close": 0.45, "volume": 261143.0}, {"date": "2025-04-17", "close": 0.565, "volume": 1090554.0}, {"date": "2025-04-22", "close": 0.645, "volume": 408646.0}, {"date": "2025-04-23", "close": 0.685, "volume": 484985.0}, {"date": "2025-04-24", "close": 0.68, "volume": 284216.0}, {"date": "2025-04-28", "close": 0.57, "volume": 312445.0}, {"date": "2025-04-29", "close": 0.625, "volume": 331564.0}, {"date": "2025-04-30", "close": 0.58, "volume": 119513.0}, {"date": "2025-05-01", "close": 0.57, "volume": 103974.0}, {"date": "2025-05-02", "close": 0.59, "volume": 323596.0}, {"date": "2025-05-05", "close": 0.615, "volume": 110176.0}, {"date": "2025-05-06", "close": 0.59, "volume": 97661.0}, {"date": "2025-05-07", "close": 0.6, "volume": 38670.0}, {"date": "2025-05-08", "close": 0.595, "volume": 47050.0}, {"date": "2025-05-09", "close": 0.6, "volume": 190334.0}, {"date": "2025-05-12", "close": 0.57, "volume": 82071.0}, {"date": "2025-05-13", "close": 0.575, "volume": 28225.0}, {"date": "2025-05-14", "close": 0.57, "volume": 6776.0}, {"date": "2025-05-15", "close": 0.565, "volume": 10716.0}, {"date": "2025-05-16", "close": 0.555, "volume": 13284.0}, {"date": "2025-05-19", "close": 0.53, "volume": 35387.0}, {"date": "2025-05-20", "close": 0.5, "volume": 134159.0}, {"date": "2025-05-21", "close": 0.525, "volume": 70377.0}, {"date": "2025-05-22", "close": 0.535, "volume": 137154.0}, {"date": "2025-05-23", "close": 0.515, "volume": 81099.0}, {"date": "2025-05-26", "close": 0.52, "volume": 75434.0}, {"date": "2025-05-27", "close": 0.525, "volume": 73157.0}, {"date": "2025-05-28", "close": 0.51, "volume": 33585.0}, {"date": "2025-05-29", "close": 0.48, "volume": 48476.0}, {"date": "2025-05-30", "close": 0.5, "volume": 78682.0}, {"date": "2025-06-02", "close": 0.48, "volume": 149106.0}, {"date": "2025-06-03", "close": 0.52, "volume": 210436.0}, {"date": "2025-06-04", "close": 0.51, "volume": 230424.0}, {"date": "2025-06-05", "close": 0.535, "volume": 254044.0}, {"date": "2025-06-06", "close": 0.57, "volume": 201498.0}, {"date": "2025-06-10", "close": 0.575, "volume": 204056.0}, {"date": "2025-06-11", "close": 0.55, "volume": 49610.0}, {"date": "2025-06-12", "close": 0.625, "volume": 1544099.0}, {"date": "2025-06-13", "close": 0.65, "volume": 1082131.0}, {"date": "2025-06-16", "close": 0.665, "volume": 178185.0}, {"date": "2025-06-17", "close": 0.715, "volume": 400103.0}, {"date": "2025-06-18", "close": 0.68, "volume": 53498.0}, {"date": "2025-06-19", "close": 0.63, "volume": 191748.0}, {"date": "2025-06-20", "close": 0.63, "volume": 73298.0}, {"date": "2025-06-23", "close": 0.645, "volume": 190221.0}, {"date": "2025-06-24", "close": 0.65, "volume": 67033.0}, {"date": "2025-06-25", "close": 0.62, "volume": 57435.0}, {"date": "2025-06-26", "close": 0.6, "volume": 218133.0}, {"date": "2025-06-27", "close": 0.595, "volume": 119063.0}, {"date": "2025-06-30", "close": 0.53, "volume": 364734.0}, {"date": "2025-07-01", "close": 0.57, "volume": 46117.0}, {"date": "2025-07-02", "close": 0.585, "volume": 62815.0}, {"date": "2025-07-03", "close": 0.58, "volume": 14744.0}, {"date": "2025-07-04", "close": 0.535, "volume": 156561.0}, {"date": "2025-07-07", "close": 0.535, "volume": 12658.0}, {"date": "2025-07-08", "close": 0.55, "volume": 49105.0}, {"date": "2025-07-09", "close": 0.525, "volume": 74377.0}, {"date": "2025-07-10", "close": 0.56, "volume": 38476.0}, {"date": "2025-07-11", "close": 0.56, "volume": 286143.0}, {"date": "2025-07-14", "close": 0.58, "volume": 129656.0}, {"date": "2025-07-15", "close": 0.6, "volume": 142702.0}, {"date": "2025-07-16", "close": 0.63, "volume": 270249.0}, {"date": "2025-07-17", "close": 0.62, "volume": 159275.0}, {"date": "2025-07-18", "close": 0.59, "volume": 157396.0}, {"date": "2025-07-21", "close": 0.59, "volume": 4292.0}, {"date": "2025-07-22", "close": 0.635, "volume": 73185.0}, {"date": "2025-07-23", "close": 0.635, "volume": 58397.0}, {"date": "2025-07-24", "close": 0.625, "volume": 40807.0}, {"date": "2025-07-25", "close": 0.62, "volume": 47422.0}, {"date": "2025-07-28", "close": 0.615, "volume": 43118.0}, {"date": "2025-07-29", "close": 0.575, "volume": 53136.0}, {"date": "2025-07-30", "close": 0.59, "volume": 29004.0}, {"date": "2025-07-31", "close": 0.585, "volume": 65599.0}, {"date": "2025-08-01", "close": 0.62, "volume": 138895.0}, {"date": "2025-08-04", "close": 0.61, "volume": 5939.0}, {"date": "2025-08-05", "close": 0.615, "volume": 87867.0}, {"date": "2025-08-06", "close": 0.615, "volume": 43188.0}, {"date": "2025-08-07", "close": 0.605, "volume": 99568.0}, {"date": "2025-08-08", "close": 0.6, "volume": 162308.0}, {"date": "2025-08-11", "close": 0.635, "volume": 155232.0}, {"date": "2025-08-12", "close": 0.69, "volume": 410850.0}, {"date": "2025-08-13", "close": 0.695, "volume": 136223.0}, {"date": "2025-08-14", "close": 0.7, "volume": 199643.0}, {"date": "2025-08-15", "close": 0.745, "volume": 369081.0}, {"date": "2025-08-18", "close": 0.74, "volume": 105852.0}, {"date": "2025-08-19", "close": 0.725, "volume": 337518.0}, {"date": "2025-08-20", "close": 0.765, "volume": 275914.0}, {"date": "2025-08-21", "close": 0.825, "volume": 242986.0}, {"date": "2025-08-22", "close": 0.735, "volume": 434995.0}, {"date": "2025-08-25", "close": 0.72, "volume": 161383.0}, {"date": "2025-08-26", "close": 0.715, "volume": 95811.0}, {"date": "2025-08-27", "close": 0.715, "volume": 14031.0}, {"date": "2025-08-28", "close": 0.7, "volume": 228332.0}, {"date": "2025-08-29", "close": 0.705, "volume": 119320.0}, {"date": "2025-09-01", "close": 0.7, "volume": 136954.0}, {"date": "2025-09-02", "close": 0.71, "volume": 105639.0}, {"date": "2025-09-03", "close": 0.715, "volume": 513636.0}, {"date": "2025-09-04", "close": 0.69, "volume": 122726.0}, {"date": "2025-09-05", "close": 0.695, "volume": 93614.0}, {"date": "2025-09-08", "close": 0.72, "volume": 165142.0}, {"date": "2025-09-09", "close": 0.72, "volume": 35304.0}, {"date": "2025-09-10", "close": 0.71, "volume": 51213.0}, {"date": "2025-09-11", "close": 0.7, "volume": 50348.0}, {"date": "2025-09-12", "close": 0.68, "volume": 102355.0}, {"date": "2025-09-15", "close": 0.67, "volume": 150817.0}, {"date": "2025-09-16", "close": 0.68, "volume": 89476.0}, {"date": "2025-09-17", "close": 0.7, "volume": 166264.0}, {"date": "2025-09-18", "close": 0.695, "volume": 4476.0}, {"date": "2025-09-19", "close": 0.67, "volume": 251484.0}, {"date": "2025-09-22", "close": 0.66, "volume": 184948.0}, {"date": "2025-09-23", "close": 0.72, "volume": 81200.0}, {"date": "2025-09-24", "close": 0.67, "volume": 225820.0}, {"date": "2025-09-25", "close": 0.66, "volume": 173916.0}, {"date": "2025-09-26", "close": 0.73, "volume": 374733.0}, {"date": "2025-09-29", "close": 0.77, "volume": 317259.0}, {"date": "2025-10-02", "close": 1.005, "volume": 4843788.0}, {"date": "2025-10-03", "close": 1.035, "volume": 1909740.0}, {"date": "2025-10-06", "close": 1.02, "volume": 1816524.0}, {"date": "2025-10-07", "close": 0.95, "volume": 1208022.0}, {"date": "2025-10-08", "close": 0.91, "volume": 1589120.0}, {"date": "2025-10-09", "close": 0.86, "volume": 1848378.0}, {"date": "2025-10-10", "close": 0.82, "volume": 820827.0}, {"date": "2025-10-13", "close": 0.79, "volume": 1732275.0}, {"date": "2025-10-14", "close": 0.87, "volume": 2049725.0}, {"date": "2025-10-15", "close": 0.855, "volume": 1268388.0}, {"date": "2025-10-16", "close": 0.895, "volume": 1340948.0}, {"date": "2025-10-17", "close": 0.865, "volume": 1192049.0}, {"date": "2025-10-20", "close": 0.875, "volume": 1105337.0}, {"date": "2025-10-21", "close": 0.83, "volume": 248106.0}, {"date": "2025-10-22", "close": 0.74, "volume": 814928.0}, {"date": "2025-10-23", "close": 0.73, "volume": 294992.0}, {"date": "2025-10-24", "close": 0.765, "volume": 312937.0}, {"date": "2025-10-27", "close": 0.735, "volume": 762393.0}, {"date": "2025-10-28", "close": 0.635, "volume": 1372989.0}, {"date": "2025-10-29", "close": 0.66, "volume": 907684.0}, {"date": "2025-10-30", "close": 0.67, "volume": 226040.0}, {"date": "2025-10-31", "close": 0.73, "volume": 901332.0}, {"date": "2025-11-03", "close": 0.71, "volume": 385255.0}, {"date": "2025-11-04", "close": 0.67, "volume": 368372.0}, {"date": "2025-11-05", "close": 0.64, "volume": 527432.0}, {"date": "2025-11-06", "close": 0.67, "volume": 203989.0}, {"date": "2025-11-07", "close": 0.655, "volume": 188963.0}, {"date": "2025-11-10", "close": 0.705, "volume": 231574.0}, {"date": "2025-11-11", "close": 0.735, "volume": 344203.0}, {"date": "2025-11-12", "close": 0.725, "volume": 149994.0}, {"date": "2025-11-13", "close": 0.76, "volume": 783764.0}, {"date": "2025-11-14", "close": 0.71, "volume": 320656.0}, {"date": "2025-11-17", "close": 0.665, "volume": 458805.0}, {"date": "2025-11-18", "close": 0.59, "volume": 1026601.0}, {"date": "2025-11-19", "close": 0.54, "volume": 1262490.0}, {"date": "2025-11-20", "close": 0.535, "volume": 1798377.0}, {"date": "2025-11-21", "close": 0.525, "volume": 1510320.0}, {"date": "2025-11-24", "close": 0.505, "volume": 995241.0}, {"date": "2025-11-25", "close": 0.53, "volume": 631467.0}, {"date": "2025-11-26", "close": 0.525, "volume": 605119.0}, {"date": "2025-11-27", "close": 0.59, "volume": 2593060.0}, {"date": "2025-11-28", "close": 0.635, "volume": 1749717.0}, {"date": "2025-12-01", "close": 0.66, "volume": 2990184.0}, {"date": "2025-12-02", "close": 0.66, "volume": 1327442.0}, {"date": "2025-12-03", "close": 0.665, "volume": 1007274.0}, {"date": "2025-12-04", "close": 0.695, "volume": 1145307.0}, {"date": "2025-12-05", "close": 0.72, "volume": 620331.0}, {"date": "2025-12-08", "close": 0.695, "volume": 569291.0}, {"date": "2025-12-09", "close": 0.67, "volume": 304424.0}, {"date": "2025-12-10", "close": 0.695, "volume": 431051.0}, {"date": "2025-12-11", "close": 0.685, "volume": 1094825.0}, {"date": "2025-12-12", "close": 0.755, "volume": 1050006.0}, {"date": "2025-12-15", "close": 0.695, "volume": 575310.0}, {"date": "2025-12-16", "close": 0.8, "volume": 3940463.0}, {"date": "2025-12-17", "close": 0.79, "volume": 1179998.0}, {"date": "2025-12-18", "close": 0.8, "volume": 1993433.0}, {"date": "2025-12-19", "close": 0.8, "volume": 835554.0}, {"date": "2025-12-22", "close": 0.865, "volume": 1294411.0}, {"date": "2025-12-23", "close": 0.85, "volume": 597232.0}, {"date": "2025-12-24", "close": 0.895, "volume": 1373710.0}, {"date": "2025-12-29", "close": 1.05, "volume": 4285786.0}, {"date": "2025-12-30", "close": 1.02, "volume": 1867534.0}, {"date": "2025-12-31", "close": 1.01, "volume": 860544.0}, {"date": "2026-01-02", "close": 1.0, "volume": 587943.0}, {"date": "2026-01-05", "close": 0.98, "volume": 1081886.0}, {"date": "2026-01-06", "close": 0.98, "volume": 1011515.0}, {"date": "2026-01-07", "close": 0.96, "volume": 1179811.0}, {"date": "2026-01-08", "close": 0.96, "volume": 341067.0}, {"date": "2026-01-09", "close": 0.895, "volume": 1138935.0}, {"date": "2026-01-12", "close": 0.98, "volume": 1180360.0}, {"date": "2026-01-13", "close": 0.985, "volume": 758685.0}, {"date": "2026-01-14", "close": 1.06, "volume": 1989480.0}, {"date": "2026-01-15", "close": 1.05, "volume": 1120648.0}, {"date": "2026-01-16", "close": 1.06, "volume": 2653284.0}, {"date": "2026-01-19", "close": 1.08, "volume": 1518710.0}, {"date": "2026-01-20", "close": 1.03, "volume": 1838026.0}, {"date": "2026-01-21", "close": 1.05, "volume": 676659.0}, {"date": "2026-01-22", "close": 1.005, "volume": 932242.0}, {"date": "2026-01-23", "close": 1.05, "volume": 570890.0}, {"date": "2026-01-27", "close": 1.05, "volume": 1129875.0}, {"date": "2026-01-28", "close": 1.055, "volume": 548476.0}, {"date": "2026-01-29", "close": 1.095, "volume": 1342953.0}, {"date": "2026-01-30", "close": 0.99, "volume": 2089392.0}, {"date": "2026-02-02", "close": 0.905, "volume": 1777498.0}, {"date": "2026-02-03", "close": 0.92, "volume": 457050.0}, {"date": "2026-02-04", "close": 0.95, "volume": 668423.0}, {"date": "2026-02-05", "close": 0.84, "volume": 919705.0}, {"date": "2026-02-06", "close": 0.775, "volume": 1508043.0}, {"date": "2026-02-09", "close": 0.905, "volume": 848102.0}, {"date": "2026-02-10", "close": 0.91, "volume": 595970.0}, {"date": "2026-02-11", "close": 0.92, "volume": 305949.0}, {"date": "2026-02-12", "close": 0.875, "volume": 205782.0}, {"date": "2026-02-13", "close": 0.795, "volume": 661829.0}, {"date": "2026-02-16", "close": 0.79, "volume": 713452.0}, {"date": "2026-02-17", "close": 0.915, "volume": 2115324.0}, {"date": "2026-02-18", "close": 0.925, "volume": 1060651.0}, {"date": "2026-02-19", "close": 0.9, "volume": 373606.0}, {"date": "2026-02-20", "close": 0.885, "volume": 224880.0}, {"date": "2026-02-23", "close": 0.905, "volume": 624795.0}, {"date": "2026-02-24", "close": 0.88, "volume": 333025.0}, {"date": "2026-02-25", "close": 0.92, "volume": 483602.0}, {"date": "2026-02-26", "close": 0.905, "volume": 343397.0}, {"date": "2026-02-27", "close": 1.0, "volume": 2121271.0}, {"date": "2026-03-02", "close": 0.99, "volume": 684905.0}, {"date": "2026-03-03", "close": 0.92, "volume": 842781.0}, {"date": "2026-03-04", "close": 0.855, "volume": 907860.0}, {"date": "2026-03-05", "close": 0.88, "volume": 193423.0}, {"date": "2026-03-06", "close": 0.88, "volume": 377932.0}, {"date": "2026-03-09", "close": 0.8, "volume": 613527.0}, {"date": "2026-03-10", "close": 0.845, "volume": 267623.0}, {"date": "2026-03-11", "close": 0.84, "volume": 222670.0}, {"date": "2026-03-12", "close": 0.79, "volume": 481046.0}, {"date": "2026-03-13", "close": 0.78, "volume": 260113.0}, {"date": "2026-03-16", "close": 0.705, "volume": 720243.0}, {"date": "2026-03-17", "close": 0.7, "volume": 799043.0}, {"date": "2026-03-18", "close": 0.665, "volume": 599717.0}, {"date": "2026-03-19", "close": 0.675, "volume": 754514.0}, {"date": "2026-03-20", "close": 0.645, "volume": 528631.0}, {"date": "2026-03-23", "close": 0.545, "volume": 1005520.0}, {"date": "2026-03-24", "close": 0.545, "volume": 556314.0}, {"date": "2026-03-25", "close": 0.6, "volume": 1211235.0}, {"date": "2026-03-26", "close": 0.56, "volume": 348895.0}, {"date": "2026-03-27", "close": 0.55, "volume": 499102.0}, {"date": "2026-03-30", "close": 0.55, "volume": 418871.0}, {"date": "2026-03-31", "close": 0.6, "volume": 428728.0}, {"date": "2026-04-01", "close": 0.745, "volume": 1146382.0}, {"date": "2026-04-02", "close": 0.675, "volume": 711796.0}, {"date": "2026-04-07", "close": 0.66, "volume": 161613.0}, {"date": "2026-04-08", "close": 0.705, "volume": 534709.0}, {"date": "2026-04-09", "close": 0.66, "volume": 315868.0}, {"date": "2026-04-10", "close": 0.64, "volume": 226734.0}, {"date": "2026-04-13", "close": 0.645, "volume": 193992.0}, {"date": "2026-04-14", "close": 0.65, "volume": 197384.0}, {"date": "2026-04-15", "close": 0.68, "volume": 626618.0}, {"date": "2026-04-16", "close": 0.7, "volume": 360545.0}, {"date": "2026-04-17", "close": 0.68, "volume": 67282.0}, {"date": "2026-04-20", "close": 0.67, "volume": 195609.0}, {"date": "2026-04-21", "close": 0.65, "volume": 175351.0}, {"date": "2026-04-22", "close": 0.675, "volume": 197613.0}, {"date": "2026-04-23", "close": 0.655, "volume": 99889.0}, {"date": "2026-04-24", "close": 0.65, "volume": 99435.0}, {"date": "2026-04-27", "close": 0.61, "volume": 305055.0}, {"date": "2026-04-28", "close": 0.585, "volume": 275521.0}, {"date": "2026-04-29", "close": 0.575, "volume": 133184.0}, {"date": "2026-04-30", "close": 0.56, "volume": 212695.0}, {"date": "2026-05-01", "close": 0.565, "volume": 173030.0}, {"date": "2026-05-04", "close": 0.575, "volume": 135551.0}, {"date": "2026-05-05", "close": 0.595, "volume": 198021.0}, {"date": "2026-05-06", "close": 0.64, "volume": 259401.0}, {"date": "2026-05-07", "close": 0.65, "volume": 269688.0}, {"date": "2026-05-08", "close": 0.67, "volume": 239119.0}, {"date": "2026-05-11", "close": 0.645, "volume": 170163.0}, {"date": "2026-05-12", "close": 0.66, "volume": 325863.0}, {"date": "2026-05-13", "close": 0.78, "volume": 2128810.0}, {"date": "2026-05-14", "close": 0.755, "volume": 841342.0}, {"date": "2026-05-15", "close": 0.7, "volume": 526758.0}, {"date": "2026-05-18", "close": 0.675, "volume": 560144.0}, {"date": "2026-05-19", "close": 0.7, "volume": 348596.0}, {"date": "2026-05-20", "close": 0.7, "volume": 431219.0}, {"date": "2026-05-21", "close": 0.7, "volume": 166260.0}, {"date": "2026-05-22", "close": 0.73, "volume": 281523.0}, {"date": "2026-05-25", "close": 0.705, "volume": 137087.0}, {"date": "2026-05-26", "close": 0.675, "volume": 141779.0}, {"date": "2026-05-27", "close": 0.685, "volume": 197101.0}, {"date": "2026-05-28", "close": 0.695, "volume": 389633.0}, {"date": "2026-05-29", "close": 0.67, "volume": 127491.0}, {"date": "2026-06-01", "close": 0.615, "volume": 506675.0}, {"date": "2026-06-02", "close": 0.605, "volume": 526119.0}, {"date": "2026-06-03", "close": 0.625, "volume": 1341641.0}, {"date": "2026-06-04", "close": 0.63, "volume": 1526118.0}, {"date": "2026-06-05", "close": 0.615, "volume": 213320.0}, {"date": "2026-06-09", "close": 0.575, "volume": 827397.0}, {"date": "2026-06-10", "close": 0.565, "volume": 1441459.0}, {"date": "2026-06-11", "close": 0.615, "volume": 2038168.0}, {"date": "2026-06-12", "close": 0.605, "volume": 679003.0}, {"date": "2026-06-15", "close": 0.605, "volume": 901854.0}, {"date": "2026-06-16", "close": 0.575, "volume": 1024676.0}, {"date": "2026-06-17", "close": 0.6, "volume": 1701605.0}, {"date": "2026-06-18", "close": 0.615, "volume": 1223449.0}, {"date": "2026-06-19", "close": 0.575, "volume": 1071925.0}, {"date": "2026-06-22", "close": 0.575, "volume": 192806.0}, {"date": "2026-06-23", "close": 0.545, "volume": 757111.0}, {"date": "2026-06-24", "close": 0.54, "volume": 523973.0}, {"date": "2026-06-25", "close": 0.53, "volume": 773389.0}, {"date": "2026-06-26", "close": 0.46, "volume": 974415.0}, {"date": "2026-06-29", "close": 0.445, "volume": 503693.0}, {"date": "2026-06-30", "close": 0.445, "volume": 652122.0}, {"date": "2026-07-01", "close": 0.455, "volume": 309961.0}, {"date": "2026-07-02", "close": 0.51, "volume": 264527.0}, {"date": "2026-07-03", "close": 0.52, "volume": 587135.0}, {"date": "2026-07-06", "close": 0.515, "volume": 196310.0}, {"date": "2026-07-07", "close": 0.515, "volume": 191829.0}, {"date": "2026-07-08", "close": 0.475, "volume": 303215.0}, {"date": "2026-07-09", "close": 0.495, "volume": 66975.0}, {"date": "2026-07-10", "close": 0.515, "volume": 202047.0}, {"date": "2026-07-13", "close": 0.55, "volume": 201852.0}, {"date": "2026-07-14", "close": 0.515, "volume": 485682.0}, {"date": "2026-07-15", "close": 0.545, "volume": 59950.0}, {"date": "2026-07-16", "close": 0.525, "volume": 147686.0}, {"date": "2026-07-17", "close": 0.49, "volume": 169420.0}, {"date": "2026-07-20", "close": 0.47, "volume": 178953.0}, {"date": "2026-07-21", "close": 0.475, "volume": 75518.0}, {"date": "2026-07-22", "close": 0.48, "volume": 239362.0}, {"date": "2026-07-23", "close": 0.49, "volume": 104093.0}, {"date": "2026-07-24", "close": 0.48, "volume": 97800.0}, {"date": "2026-07-27", "close": 0.46, "volume": 589585.0}, {"date": "2026-07-28", "close": 0.5, "volume": 109486.0}, {"date": "2026-07-29", "close": 0.475, "volume": 32609.0}, {"date": "2026-07-30", "close": 0.48, "volume": 129387.0}, {"date": "2026-07-31", "close": 0.485, "volume": 163210.0}, {"date": "2026-08-03", "close": 0.485, "volume": 429737.0}, {"date": "2026-08-04", "close": 0.51, "volume": 419951.0}, {"date": "2026-08-05", "close": 0.57, "volume": 801980.0}, {"date": "2026-08-06", "close": 0.565, "volume": 410442.0}, {"date": "2026-08-07", "close": 0.575, "volume": 199391.0}, {"date": "2026-08-10", "close": 0.58, "volume": 322569.0}, {"date": "2026-08-11", "close": 0.62, "volume": 802222.0}, {"date": "2026-08-12", "close": 0.58, "volume": 550868.0}, {"date": "2026-08-13", "close": 0.58, "volume": 419714.0}, {"date": "2026-08-14", "close": 0.55, "volume": 403771.0}, {"date": "2026-08-17", "close": 0.565, "volume": 357472.0}, {"date": "2026-08-18", "close": 0.56, "volume": 193509.0}, {"date": "2026-08-19", "close": 0.53, "volume": 118983.0}, {"date": "2026-08-20", "close": 0.595, "volume": 602025.0}, {"date": "2026-08-21", "close": 0.645, "volume": 552816.0}, {"date": "2026-08-24", "close": 0.655, "volume": 883851.0}, {"date": "2026-08-25", "close": 0.655, "volume": 551397.0}, {"date": "2026-08-28", "close": 0.585, "volume": 1078293.0}, {"date": "2026-08-31", "close": 0.575, "volume": 567470.0}, {"date": "2026-09-01", "close": 0.57, "volume": 186131.0}, {"date": "2026-09-02", "close": 0.565, "volume": 1210795.0}, {"date": "2026-09-03", "close": 0.565, "volume": 209160.0}, {"date": "2026-09-04", "close": 0.565, "volume": 193788.0}, {"date": "2026-09-07", "close": 0.55, "volume": 594462.0}], "refreshing": true}