{"ticker": "BPM", "overview": {"name": "BPM 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": "BPM", "has_prices": true, "as_of": "2026-09-07", "last": 0.185, "prev_close": 0.175, "change": 0.010000000000000009, "change_pct": 0.0571428571428572, "session_volume": 170824.0, "vwap_5": 0.17951679311585603, "vwap_20": 0.18380452368781472, "vwap_60": 0.17323422887710782, "vwap_250": 0.20454915512124958, "high_52w": 0.34, "low_52w": 0.115, "avg_volume_20": 165891.2, "sessions": 400, "market_cap": {"value": 31970514.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03108219-1", "src": "ASX", "ticker": "BPM", "cik": "", "company": "BPM Minerals Limited", "company_raw": "BPM Minerals Limited", "who": "Gregory Smith", "who_key": "Gregory Smith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BPM hits the wire: Gregory Smith discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108219", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "ASX3Y-03108219-2", "src": "ASX", "ticker": "BPM", "cik": "", "company": "BPM Minerals Limited", "company_raw": "BPM Minerals Limited", "who": "Gregory Smith", "who_key": "Gregory Smith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BPM hits the wire: Gregory Smith discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108219", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "ASX3Y-03108220-1", "src": "ASX", "ticker": "BPM", "cik": "", "company": "BPM Minerals Limited", "company_raw": "BPM Minerals Limited", "who": "Paul Lloyd", "who_key": "Paul Lloyd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Paul Lloyd files a notice on BPM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108220", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "ASX3Y-03108220-2", "src": "ASX", "ticker": "BPM", "cik": "", "company": "BPM Minerals Limited", "company_raw": "BPM Minerals Limited", "who": "Paul Lloyd", "who_key": "Paul Lloyd", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Paul Lloyd files a notice on BPM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108220", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Correia", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/bpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/bpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lloyd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/bpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gregory Smith", "notice_type": "3Y", "direct_shares": 1450000.0, "indirect_shares": 1050000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Razorback Ridge Investments Pty Ltd <Greg Smith Super Fund A/C> (Mr Smith is a Director a", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108219-6A1332646", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Lloyd", "notice_type": "3Y", "direct_shares": 1500000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Paul Lloyd Coral Brook Pty Ltd <The Lloyd Super Fund A/C>", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108220-6A1332647", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lloyd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/bpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correia", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/bpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/bpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lloyd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/bpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/bpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correia", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/bpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correia", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/bpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/bpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lloyd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/bpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lloyd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-01", "source_url": "https://www.marketindex.com.au/asx/bpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-01", "source_url": "https://www.marketindex.com.au/asx/bpm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correia", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-01", "source_url": "https://www.marketindex.com.au/asx/bpm", "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": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/bpm", "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": "2024-09-22", "source_url": "https://www.marketindex.com.au/asx/bpm", "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": "2023-09-11", "source_url": "https://www.marketindex.com.au/asx/bpm", "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": "2023-07-12", "source_url": "https://www.marketindex.com.au/asx/bpm", "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": "2023-06-22", "source_url": "https://www.marketindex.com.au/asx/bpm", "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": "2023-06-08", "source_url": "https://www.marketindex.com.au/asx/bpm", "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": "2023-04-21", "source_url": "https://www.marketindex.com.au/asx/bpm", "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": "2023-03-03", "source_url": "https://www.marketindex.com.au/asx/bpm", "needs_ocr": 0}], "directors": [{"name": "Smith", "first_seen": "2024-01-01", "last_seen": "2026-07-06", "status": "current", "notices": 5}, {"name": "Paul Lloyd", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "Lloyd", "first_seen": "2024-01-01", "last_seen": "2026-07-06", "status": "current", "notices": 5}, {"name": "Gregory Smith", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "Correia", "first_seen": "2024-01-01", "last_seen": "2026-07-06", "status": "current", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152565-6A1351070"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Application for quotation of securities - BPM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152564-6A1351068"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151804-6A1350724"}, {"date": "2026-10-21", "form": "Progress Report", "title": "Exploration Update Forelands Gold Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151409-6A1350555"}, {"date": "2026-10-18", "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/2924-03149650-6A1349778"}], "performance": {"ticker": "BPM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-30", "close": 0.25, "volume": 3539091.0}, {"date": "2020-12-31", "close": 0.24, "volume": 848405.0}, {"date": "2021-01-04", "close": 0.245, "volume": 1525577.0}, {"date": "2021-01-05", "close": 0.26, "volume": 738836.0}, {"date": "2021-01-06", "close": 0.27, "volume": 1150850.0}, {"date": "2021-01-07", "close": 0.28, "volume": 820100.0}, {"date": "2021-01-08", "close": 0.28, "volume": 605090.0}, {"date": "2021-01-11", "close": 0.27, "volume": 367353.0}, {"date": "2021-01-12", "close": 0.265, "volume": 154989.0}, {"date": "2021-01-13", "close": 0.28, "volume": 770018.0}, {"date": "2021-01-14", "close": 0.28, "volume": 541150.0}, {"date": "2021-01-15", "close": 0.27, "volume": 288065.0}, {"date": "2021-01-18", "close": 0.26, "volume": 472321.0}, {"date": "2021-01-19", "close": 0.285, "volume": 472346.0}, {"date": "2021-01-20", "close": 0.26, "volume": 342652.0}, {"date": "2021-01-21", "close": 0.27, "volume": 133500.0}, {"date": "2021-01-22", "close": 0.315, "volume": 3298657.0}, {"date": "2021-01-25", "close": 0.295, "volume": 876813.0}, {"date": "2021-01-27", "close": 0.295, "volume": 1398615.0}, {"date": "2021-01-28", "close": 0.31, "volume": 898484.0}, {"date": "2021-01-29", "close": 0.285, "volume": 554159.0}, {"date": "2021-02-01", "close": 0.275, "volume": 376500.0}, {"date": "2021-02-02", "close": 0.265, "volume": 158819.0}, {"date": "2021-02-03", "close": 0.27, "volume": 102959.0}, {"date": "2021-02-04", "close": 0.27, "volume": 196216.0}, {"date": "2021-02-05", "close": 0.255, "volume": 244791.0}, {"date": "2021-02-08", "close": 0.26, "volume": 121781.0}, {"date": "2021-02-09", "close": 0.262, "volume": 7047.0}, {"date": "2021-02-10", "close": 0.26, "volume": 68621.0}, {"date": "2021-02-11", "close": 0.325, "volume": 1384979.0}, {"date": "2021-02-12", "close": 0.345, "volume": 2283831.0}, {"date": "2021-02-15", "close": 0.315, "volume": 3180495.0}, {"date": "2021-02-16", "close": 0.3, "volume": 618945.0}, {"date": "2021-02-17", "close": 0.285, "volume": 413356.0}, {"date": "2021-02-18", "close": 0.3, "volume": 370808.0}, {"date": "2021-02-19", "close": 0.285, "volume": 290048.0}, {"date": "2021-02-22", "close": 0.285, "volume": 87716.0}, {"date": "2021-02-23", "close": 0.285, "volume": 141781.0}, {"date": "2021-02-24", "close": 0.31, "volume": 634152.0}, {"date": "2021-02-25", "close": 0.315, "volume": 550583.0}, {"date": "2021-02-26", "close": 0.295, "volume": 474494.0}, {"date": "2021-03-01", "close": 0.29, "volume": 108535.0}, {"date": "2021-03-02", "close": 0.28, "volume": 204474.0}, {"date": "2021-03-03", "close": 0.27, "volume": 245527.0}, {"date": "2021-03-04", "close": 0.25, "volume": 796110.0}, {"date": "2021-03-05", "close": 0.235, "volume": 431102.0}, {"date": "2021-03-08", "close": 0.225, "volume": 154598.0}, {"date": "2021-03-09", "close": 0.215, "volume": 236894.0}, {"date": "2021-03-10", "close": 0.21, "volume": 862163.0}, {"date": "2021-03-11", "close": 0.225, "volume": 84889.0}, {"date": "2021-03-12", "close": 0.23, "volume": 337195.0}, {"date": "2021-03-15", "close": 0.23, "volume": 138823.0}, {"date": "2021-03-16", "close": 0.25, "volume": 297375.0}, {"date": "2021-03-17", "close": 0.265, "volume": 115154.0}, {"date": "2021-03-18", "close": 0.255, "volume": 277503.0}, {"date": "2021-03-19", "close": 0.25, "volume": 7500.0}, {"date": "2021-03-22", "close": 0.265, "volume": 160326.0}, {"date": "2021-03-23", "close": 0.26, "volume": 73448.0}, {"date": "2021-03-24", "close": 0.265, "volume": 108574.0}, {"date": "2021-03-25", "close": 0.26, "volume": 80048.0}, {"date": "2021-03-26", "close": 0.26, "volume": 32583.0}, {"date": "2021-03-29", "close": 0.25, "volume": 69163.0}, {"date": "2021-03-30", "close": 0.25, "volume": 2929.0}, {"date": "2021-03-31", "close": 0.25, "volume": 38983.0}, {"date": "2021-04-01", "close": 0.25, "volume": 85523.0}, {"date": "2021-04-06", "close": 0.23, "volume": 173982.0}, {"date": "2021-04-07", "close": 0.23, "volume": 168594.0}, {"date": "2021-04-08", "close": 0.24, "volume": 335031.0}, {"date": "2021-04-09", "close": 0.235, "volume": 73591.0}, {"date": "2021-04-12", "close": 0.235, "volume": 64316.0}, {"date": "2021-04-13", "close": 0.225, "volume": 137781.0}, {"date": "2021-04-14", "close": 0.22, "volume": 95374.0}, {"date": "2021-04-15", "close": 0.225, "volume": 24681.0}, {"date": "2021-04-16", "close": 0.225, "volume": 10000.0}, {"date": "2021-04-19", "close": 0.215, "volume": 114944.0}, {"date": "2021-04-20", "close": 0.21, "volume": 39976.0}, {"date": "2021-04-21", "close": 0.22, "volume": 30551.0}, {"date": "2021-04-22", "close": 0.22, "volume": 188647.0}, {"date": "2021-04-23", "close": 0.225, "volume": 132542.0}, {"date": "2021-04-26", "close": 0.22, "volume": 69677.0}, {"date": "2021-04-27", "close": 0.225, "volume": 34450.0}, {"date": "2021-04-28", "close": 0.22, "volume": 38641.0}, {"date": "2021-04-29", "close": 0.22, "volume": 39810.0}, {"date": "2021-04-30", "close": 0.235, "volume": 159260.0}, {"date": "2021-05-03", "close": 0.23, "volume": 79933.0}, {"date": "2021-05-04", "close": 0.24, "volume": 69400.0}, {"date": "2021-05-05", "close": 0.26, "volume": 518124.0}, {"date": "2021-05-06", "close": 0.27, "volume": 492468.0}, {"date": "2021-05-07", "close": 0.22, "volume": 1020607.0}, {"date": "2021-05-10", "close": 0.215, "volume": 569758.0}, {"date": "2021-05-11", "close": 0.215, "volume": 113848.0}, {"date": "2021-05-12", "close": 0.2, "volume": 420298.0}, {"date": "2021-05-13", "close": 0.195, "volume": 410233.0}, {"date": "2021-05-14", "close": 0.21, "volume": 478645.0}, {"date": "2021-05-19", "close": 0.55, "volume": 27468775.0}, {"date": "2021-05-20", "close": 0.465, "volume": 3895032.0}, {"date": "2021-05-21", "close": 0.42, "volume": 2382267.0}, {"date": "2021-05-24", "close": 0.485, "volume": 3693772.0}, {"date": "2021-05-25", "close": 0.475, "volume": 1757718.0}, {"date": "2021-05-26", "close": 0.455, "volume": 505600.0}, {"date": "2021-05-27", "close": 0.46, "volume": 2415291.0}, {"date": "2021-05-28", "close": 0.475, "volume": 463559.0}, {"date": "2021-05-31", "close": 0.515, "volume": 1635192.0}, {"date": "2021-06-01", "close": 0.52, "volume": 2667682.0}, {"date": "2021-06-02", "close": 0.47, "volume": 914661.0}, {"date": "2021-06-03", "close": 0.48, "volume": 3180893.0}, {"date": "2021-06-04", "close": 0.475, "volume": 310997.0}, {"date": "2021-06-07", "close": 0.435, "volume": 605455.0}, {"date": "2021-06-08", "close": 0.435, "volume": 159134.0}, {"date": "2021-06-09", "close": 0.425, "volume": 419662.0}, {"date": "2021-06-10", "close": 0.395, "volume": 1047914.0}, {"date": "2021-06-11", "close": 0.405, "volume": 491818.0}, {"date": "2021-06-15", "close": 0.3975, "volume": 350263.0}, {"date": "2021-06-16", "close": 0.355, "volume": 785408.0}, {"date": "2021-06-17", "close": 0.35, "volume": 988138.0}, {"date": "2021-06-18", "close": 0.375, "volume": 573777.0}, {"date": "2021-06-21", "close": 0.36, "volume": 88766.0}, {"date": "2021-06-22", "close": 0.36, "volume": 255644.0}, {"date": "2021-06-23", "close": 0.35, "volume": 173982.0}, {"date": "2021-06-24", "close": 0.37, "volume": 126283.0}, {"date": "2021-06-25", "close": 0.355, "volume": 46472.0}, {"date": "2021-06-28", "close": 0.35, "volume": 385135.0}, {"date": "2021-06-29", "close": 0.325, "volume": 292481.0}, {"date": "2021-06-30", "close": 0.35, "volume": 264413.0}, {"date": "2021-07-01", "close": 0.425, "volume": 1655027.0}, {"date": "2021-07-02", "close": 0.405, "volume": 426272.0}, {"date": "2021-07-05", "close": 0.395, "volume": 419978.0}, {"date": "2021-07-06", "close": 0.375, "volume": 555294.0}, {"date": "2021-07-07", "close": 0.4, "volume": 300040.0}, {"date": "2021-07-08", "close": 0.38, "volume": 356176.0}, {"date": "2021-07-09", "close": 0.37, "volume": 185659.0}, {"date": "2021-07-12", "close": 0.355, "volume": 493134.0}, {"date": "2021-07-13", "close": 0.355, "volume": 167371.0}, {"date": "2021-07-14", "close": 0.365, "volume": 350317.0}, {"date": "2021-07-15", "close": 0.355, "volume": 22618.0}, {"date": "2021-07-16", "close": 0.36, "volume": 118430.0}, {"date": "2021-07-19", "close": 0.36, "volume": 169511.0}, {"date": "2021-07-20", "close": 0.37, "volume": 282117.0}, {"date": "2021-07-21", "close": 0.34, "volume": 261889.0}, {"date": "2021-07-22", "close": 0.345, "volume": 412478.0}, {"date": "2021-07-23", "close": 0.355, "volume": 13937.0}, {"date": "2021-07-26", "close": 0.335, "volume": 245139.0}, {"date": "2021-08-02", "close": 0.35, "volume": 303694.0}, {"date": "2021-08-03", "close": 0.34, "volume": 95414.0}, {"date": "2021-08-04", "close": 0.355, "volume": 60166.0}, {"date": "2021-08-05", "close": 0.34, "volume": 302356.0}, {"date": "2021-08-06", "close": 0.335, "volume": 118190.0}, {"date": "2021-08-09", "close": 0.35, "volume": 296759.0}, {"date": "2021-08-10", "close": 0.34, "volume": 668871.0}, {"date": "2021-08-11", "close": 0.33, "volume": 541416.0}, {"date": "2021-08-12", "close": 0.325, "volume": 183373.0}, {"date": "2021-08-13", "close": 0.34, "volume": 272559.0}, {"date": "2021-08-16", "close": 0.32, "volume": 223253.0}, {"date": "2021-08-17", "close": 0.32, "volume": 48030.0}, {"date": "2021-08-18", "close": 0.33, "volume": 36824.0}, {"date": "2021-08-19", "close": 0.325, "volume": 29800.0}, {"date": "2021-08-20", "close": 0.33, "volume": 71192.0}, {"date": "2021-08-23", "close": 0.325, "volume": 29037.0}, {"date": "2021-08-24", "close": 0.33, "volume": 54241.0}, {"date": "2021-08-25", "close": 0.32, "volume": 121393.0}, {"date": "2021-08-26", "close": 0.3175, "volume": 55368.0}, {"date": "2021-08-27", "close": 0.315, "volume": 38412.0}, {"date": "2021-08-30", "close": 0.315, "volume": 147434.0}, {"date": "2021-08-31", "close": 0.315, "volume": 44212.0}, {"date": "2021-09-01", "close": 0.34, "volume": 788512.0}, {"date": "2021-09-02", "close": 0.34, "volume": 458931.0}, {"date": "2021-09-03", "close": 0.325, "volume": 225421.0}, {"date": "2021-09-06", "close": 0.33, "volume": 44335.0}, {"date": "2021-09-07", "close": 0.32, "volume": 513738.0}, {"date": "2021-09-08", "close": 0.305, "volume": 358227.0}, {"date": "2021-09-09", "close": 0.29, "volume": 269234.0}, {"date": "2021-09-10", "close": 0.29, "volume": 166340.0}, {"date": "2021-09-13", "close": 0.3, "volume": 449300.0}, {"date": "2021-09-14", "close": 0.3, "volume": 122475.0}, {"date": "2021-09-15", "close": 0.29, "volume": 338382.0}, {"date": "2021-09-16", "close": 0.3, "volume": 75346.0}, {"date": "2021-09-17", "close": 0.3, "volume": 33452.0}, {"date": "2021-09-20", "close": 0.3, "volume": 572781.0}, {"date": "2021-09-21", "close": 0.295, "volume": 52866.0}, {"date": "2021-09-22", "close": 0.29, "volume": 45290.0}, {"date": "2021-09-23", "close": 0.285, "volume": 30655.0}, {"date": "2021-09-27", "close": 0.28, "volume": 186477.0}, {"date": "2021-09-28", "close": 0.265, "volume": 62710.0}, {"date": "2021-09-29", "close": 0.265, "volume": 20883.0}, {"date": "2021-09-30", "close": 0.27, "volume": 73029.0}, {"date": "2021-10-01", "close": 0.26, "volume": 73685.0}, {"date": "2021-10-04", "close": 0.27, "volume": 234572.0}, {"date": "2021-10-05", "close": 0.255, "volume": 119886.0}, {"date": "2021-10-06", "close": 0.265, "volume": 66609.0}, {"date": "2021-10-07", "close": 0.275, "volume": 47606.0}, {"date": "2021-10-08", "close": 0.275, "volume": 16118.0}, {"date": "2021-10-11", "close": 0.27, "volume": 76883.0}, {"date": "2021-10-12", "close": 0.29, "volume": 686776.0}, {"date": "2021-10-13", "close": 0.295, "volume": 293258.0}, {"date": "2021-10-14", "close": 0.31, "volume": 322066.0}, {"date": "2021-10-15", "close": 0.31, "volume": 330575.0}, {"date": "2021-10-18", "close": 0.29, "volume": 365676.0}, {"date": "2021-10-19", "close": 0.275, "volume": 421141.0}, {"date": "2021-10-20", "close": 0.33, "volume": 834718.0}, {"date": "2021-10-21", "close": 0.33, "volume": 1281899.0}, {"date": "2021-10-22", "close": 0.32, "volume": 205098.0}, {"date": "2021-10-25", "close": 0.31, "volume": 151569.0}, {"date": "2021-10-26", "close": 0.305, "volume": 124686.0}, {"date": "2021-10-27", "close": 0.295, "volume": 138285.0}, {"date": "2021-10-28", "close": 0.295, "volume": 116686.0}, {"date": "2021-10-29", "close": 0.29, "volume": 161941.0}, {"date": "2021-11-01", "close": 0.27, "volume": 411935.0}, {"date": "2021-11-02", "close": 0.27, "volume": 202053.0}, {"date": "2021-11-03", "close": 0.275, "volume": 2319.0}, {"date": "2021-11-04", "close": 0.26, "volume": 181688.0}, {"date": "2021-11-05", "close": 0.265, "volume": 196830.0}, {"date": "2021-11-08", "close": 0.275, "volume": 164806.0}, {"date": "2021-11-09", "close": 0.295, "volume": 439125.0}, {"date": "2021-11-10", "close": 0.285, "volume": 117900.0}, {"date": "2021-11-11", "close": 0.27, "volume": 254740.0}, {"date": "2021-11-12", "close": 0.295, "volume": 322230.0}, {"date": "2021-11-15", "close": 0.28, "volume": 67587.0}, {"date": "2021-11-16", "close": 0.27, "volume": 124897.0}, {"date": "2021-11-17", "close": 0.27, "volume": 33200.0}, {"date": "2021-11-18", "close": 0.275, "volume": 21074.0}, {"date": "2021-11-19", "close": 0.27, "volume": 93200.0}, {"date": "2021-11-22", "close": 0.27, "volume": 11689.0}, {"date": "2021-11-23", "close": 0.265, "volume": 133778.0}, {"date": "2021-11-24", "close": 0.26, "volume": 128321.0}, {"date": "2021-11-25", "close": 0.26, "volume": 477195.0}, {"date": "2021-11-26", "close": 0.255, "volume": 67513.0}, {"date": "2021-11-29", "close": 0.245, "volume": 196151.0}, {"date": "2021-11-30", "close": 0.25, "volume": 133501.0}, {"date": "2021-12-01", "close": 0.25, "volume": 57961.0}, {"date": "2021-12-03", "close": 0.23, "volume": 222998.0}, {"date": "2021-12-06", "close": 0.225, "volume": 38930.0}, {"date": "2021-12-07", "close": 0.225, "volume": 107563.0}, {"date": "2021-12-08", "close": 0.22, "volume": 210261.0}, {"date": "2021-12-09", "close": 0.24, "volume": 108954.0}, {"date": "2021-12-10", "close": 0.215, "volume": 145640.0}, {"date": "2021-12-13", "close": 0.21, "volume": 114929.0}, {"date": "2021-12-14", "close": 0.22, "volume": 79642.0}, {"date": "2021-12-15", "close": 0.205, "volume": 950.0}, {"date": "2021-12-16", "close": 0.205, "volume": 185415.0}, {"date": "2021-12-17", "close": 0.205, "volume": 51385.0}, {"date": "2021-12-20", "close": 0.215, "volume": 62179.0}, {"date": "2021-12-21", "close": 0.21, "volume": 75849.0}, {"date": "2021-12-22", "close": 0.205, "volume": 51670.0}, {"date": "2021-12-23", "close": 0.205, "volume": 28460.0}, {"date": "2021-12-24", "close": 0.2, "volume": 4882.0}, {"date": "2021-12-29", "close": 0.205, "volume": 8575.0}, {"date": "2021-12-30", "close": 0.205, "volume": 51867.0}, {"date": "2021-12-31", "close": 0.205, "volume": 5248.0}, {"date": "2022-01-04", "close": 0.22, "volume": 61864.0}, {"date": "2022-01-05", "close": 0.225, "volume": 43382.0}, {"date": "2022-01-06", "close": 0.22, "volume": 39005.0}, {"date": "2022-01-07", "close": 0.235, "volume": 166015.0}, {"date": "2022-01-10", "close": 0.235, "volume": 60014.0}, {"date": "2022-01-11", "close": 0.23, "volume": 95666.0}, {"date": "2022-01-12", "close": 0.22, "volume": 2000.0}, {"date": "2022-01-13", "close": 0.23, "volume": 105495.0}, {"date": "2022-01-14", "close": 0.235, "volume": 90692.0}, {"date": "2022-01-17", "close": 0.23, "volume": 8748.0}, {"date": "2022-01-18", "close": 0.235, "volume": 33626.0}, {"date": "2022-01-19", "close": 0.225, "volume": 77890.0}, {"date": "2022-01-20", "close": 0.225, "volume": 97159.0}, {"date": "2022-01-21", "close": 0.225, "volume": 95263.0}, {"date": "2022-01-24", "close": 0.225, "volume": 90430.0}, {"date": "2022-01-25", "close": 0.22, "volume": 383864.0}, {"date": "2022-01-27", "close": 0.19, "volume": 259267.0}, {"date": "2022-01-28", "close": 0.2, "volume": 64159.0}, {"date": "2022-01-31", "close": 0.22, "volume": 38184.0}, {"date": "2022-02-01", "close": 0.22, "volume": 24312.0}, {"date": "2022-02-02", "close": 0.245, "volume": 188053.0}, {"date": "2022-02-03", "close": 0.25, "volume": 293663.0}, {"date": "2022-02-04", "close": 0.285, "volume": 730954.0}, {"date": "2022-02-07", "close": 0.295, "volume": 578352.0}, {"date": "2022-02-08", "close": 0.32, "volume": 767849.0}, {"date": "2022-02-09", "close": 0.3, "volume": 208839.0}, {"date": "2022-02-10", "close": 0.3, "volume": 97291.0}, {"date": "2022-02-11", "close": 0.27, "volume": 177577.0}, {"date": "2022-02-14", "close": 0.27, "volume": 121303.0}, {"date": "2022-02-15", "close": 0.275, "volume": 101187.0}, {"date": "2022-02-16", "close": 0.3, "volume": 364618.0}, {"date": "2022-02-17", "close": 0.28, "volume": 166990.0}, {"date": "2022-02-18", "close": 0.28, "volume": 177433.0}, {"date": "2022-02-21", "close": 0.26, "volume": 263260.0}, {"date": "2022-02-22", "close": 0.24, "volume": 348124.0}, {"date": "2022-02-23", "close": 0.23, "volume": 113852.0}, {"date": "2022-02-24", "close": 0.24, "volume": 23686.0}, {"date": "2022-02-25", "close": 0.24, "volume": 45832.0}, {"date": "2022-02-28", "close": 0.23, "volume": 50518.0}, {"date": "2022-03-01", "close": 0.23, "volume": 202057.0}, {"date": "2022-03-02", "close": 0.215, "volume": 187909.0}, {"date": "2022-03-03", "close": 0.22, "volume": 39790.0}, {"date": "2022-03-04", "close": 0.22, "volume": 35375.0}, {"date": "2022-03-07", "close": 0.225, "volume": 10261.0}, {"date": "2022-03-08", "close": 0.225, "volume": 77510.0}, {"date": "2022-03-09", "close": 0.225, "volume": 202785.0}, {"date": "2022-03-10", "close": 0.225, "volume": 53531.0}, {"date": "2022-03-11", "close": 0.225, "volume": 50048.0}, {"date": "2022-03-14", "close": 0.225, "volume": 193490.0}, {"date": "2022-03-15", "close": 0.23, "volume": 25044.0}, {"date": "2022-03-16", "close": 0.235, "volume": 4000.0}, {"date": "2022-03-17", "close": 0.225, "volume": 130796.0}, {"date": "2022-03-18", "close": 0.22, "volume": 78713.0}, {"date": "2022-03-21", "close": 0.225, "volume": 6776.0}, {"date": "2022-03-22", "close": 0.235, "volume": 45605.0}, {"date": "2022-03-23", "close": 0.23, "volume": 31260.0}, {"date": "2022-03-24", "close": 0.245, "volume": 435255.0}, {"date": "2022-03-25", "close": 0.245, "volume": 84404.0}, {"date": "2022-03-28", "close": 0.235, "volume": 81826.0}, {"date": "2022-03-29", "close": 0.235, "volume": 16908.0}, {"date": "2022-03-30", "close": 0.23, "volume": 136495.0}, {"date": "2022-03-31", "close": 0.215, "volume": 108054.0}, {"date": "2022-04-05", "close": 0.225, "volume": 416926.0}, {"date": "2022-04-06", "close": 0.245, "volume": 193347.0}, {"date": "2022-04-07", "close": 0.245, "volume": 159775.0}, {"date": "2022-04-08", "close": 0.23, "volume": 132799.0}, {"date": "2022-04-11", "close": 0.215, "volume": 706829.0}, {"date": "2022-04-12", "close": 0.2, "volume": 396452.0}, {"date": "2022-04-13", "close": 0.195, "volume": 139745.0}, {"date": "2022-04-14", "close": 0.195, "volume": 238842.0}, {"date": "2022-04-19", "close": 0.18, "volume": 879071.0}, {"date": "2022-04-20", "close": 0.19, "volume": 321515.0}, {"date": "2022-04-21", "close": 0.19, "volume": 52631.0}, {"date": "2022-04-22", "close": 0.175, "volume": 703725.0}, {"date": "2022-04-26", "close": 0.175, "volume": 629830.0}, {"date": "2022-04-27", "close": 0.18, "volume": 156294.0}, {"date": "2022-04-28", "close": 0.175, "volume": 120459.0}, {"date": "2022-04-29", "close": 0.175, "volume": 3115.0}, {"date": "2022-05-02", "close": 0.175, "volume": 43010.0}, {"date": "2022-05-03", "close": 0.18, "volume": 198520.0}, {"date": "2022-05-04", "close": 0.17, "volume": 243382.0}, {"date": "2022-05-05", "close": 0.18, "volume": 47778.0}, {"date": "2022-05-06", "close": 0.165, "volume": 231038.0}, {"date": "2022-05-09", "close": 0.17, "volume": 329766.0}, {"date": "2022-05-10", "close": 0.19, "volume": 1511025.0}, {"date": "2022-05-11", "close": 0.19, "volume": 648752.0}, {"date": "2022-05-12", "close": 0.16, "volume": 547584.0}, {"date": "2022-05-13", "close": 0.175, "volume": 182118.0}, {"date": "2022-05-16", "close": 0.185, "volume": 370873.0}, {"date": "2022-05-17", "close": 0.185, "volume": 100047.0}, {"date": "2022-05-18", "close": 0.195, "volume": 166240.0}, {"date": "2022-05-19", "close": 0.18, "volume": 188375.0}, {"date": "2022-05-20", "close": 0.18, "volume": 398290.0}, {"date": "2022-05-23", "close": 0.18, "volume": 37158.0}, {"date": "2022-05-24", "close": 0.18, "volume": 124769.0}, {"date": "2022-05-25", "close": 0.185, "volume": 60.0}, {"date": "2022-05-26", "close": 0.185, "volume": 33985.0}, {"date": "2022-05-30", "close": 0.185, "volume": 223594.0}, {"date": "2022-05-31", "close": 0.185, "volume": 59768.0}, {"date": "2022-06-01", "close": 0.165, "volume": 151640.0}, {"date": "2022-06-02", "close": 0.175, "volume": 40146.0}, {"date": "2022-06-03", "close": 0.18, "volume": 90089.0}, {"date": "2022-06-06", "close": 0.17, "volume": 127393.0}, {"date": "2022-06-07", "close": 0.15, "volume": 519336.0}, {"date": "2022-06-08", "close": 0.15, "volume": 157920.0}, {"date": "2022-06-09", "close": 0.145, "volume": 332690.0}, {"date": "2022-06-10", "close": 0.135, "volume": 66750.0}, {"date": "2022-06-14", "close": 0.12, "volume": 723506.0}, {"date": "2022-06-15", "close": 0.125, "volume": 293220.0}, {"date": "2022-06-16", "close": 0.135, "volume": 125525.0}, {"date": "2022-06-17", "close": 0.125, "volume": 295498.0}, {"date": "2022-06-20", "close": 0.13, "volume": 176312.0}, {"date": "2022-06-21", "close": 0.13, "volume": 99508.0}, {"date": "2022-06-22", "close": 0.13, "volume": 186950.0}, {"date": "2022-06-23", "close": 0.12, "volume": 686216.0}, {"date": "2022-06-24", "close": 0.12, "volume": 356254.0}, {"date": "2022-06-27", "close": 0.125, "volume": 363323.0}, {"date": "2022-06-28", "close": 0.125, "volume": 118713.0}, {"date": "2022-06-29", "close": 0.12, "volume": 11922.0}, {"date": "2022-06-30", "close": 0.155, "volume": 2726807.0}, {"date": "2022-07-01", "close": 0.145, "volume": 290576.0}, {"date": "2022-07-04", "close": 0.15, "volume": 171950.0}, {"date": "2022-07-05", "close": 0.17, "volume": 295968.0}, {"date": "2022-07-06", "close": 0.165, "volume": 106442.0}, {"date": "2022-07-07", "close": 0.165, "volume": 18303.0}, {"date": "2022-07-08", "close": 0.155, "volume": 504023.0}, {"date": "2022-07-11", "close": 0.16, "volume": 6872.0}, {"date": "2022-07-12", "close": 0.145, "volume": 211099.0}, {"date": "2022-07-13", "close": 0.145, "volume": 24353.0}, {"date": "2022-07-14", "close": 0.15, "volume": 6250.0}, {"date": "2022-07-15", "close": 0.15, "volume": 5440.0}, {"date": "2022-07-18", "close": 0.145, "volume": 30317.0}, {"date": "2022-07-19", "close": 0.15, "volume": 349598.0}, {"date": "2022-07-20", "close": 0.15, "volume": 75395.0}, {"date": "2022-07-21", "close": 0.155, "volume": 115379.0}, {"date": "2022-07-22", "close": 0.145, "volume": 109989.0}, {"date": "2022-07-25", "close": 0.145, "volume": 8956.0}, {"date": "2022-07-26", "close": 0.15, "volume": 108221.0}, {"date": "2022-07-27", "close": 0.14, "volume": 211229.0}, {"date": "2022-07-28", "close": 0.155, "volume": 53288.0}, {"date": "2022-07-29", "close": 0.155, "volume": 69444.0}, {"date": "2022-08-01", "close": 0.17, "volume": 96269.0}, {"date": "2022-08-02", "close": 0.165, "volume": 7507.0}, {"date": "2022-08-03", "close": 0.15, "volume": 30000.0}, {"date": "2022-08-04", "close": 0.15, "volume": 55284.0}, {"date": "2022-08-05", "close": 0.135, "volume": 36540.0}, {"date": "2022-08-08", "close": 0.155, "volume": 15640.0}, {"date": "2022-08-09", "close": 0.1675, "volume": 65931.0}, {"date": "2022-08-10", "close": 0.165, "volume": 163294.0}, {"date": "2022-08-11", "close": 0.165, "volume": 69810.0}, {"date": "2022-08-12", "close": 0.16, "volume": 40812.0}, {"date": "2022-08-15", "close": 0.16, "volume": 191016.0}, {"date": "2022-08-16", "close": 0.16, "volume": 168698.0}, {"date": "2022-08-17", "close": 0.155, "volume": 446995.0}, {"date": "2022-08-18", "close": 0.16, "volume": 130121.0}, {"date": "2022-08-19", "close": 0.16, "volume": 1777.0}, {"date": "2022-08-22", "close": 0.15, "volume": 319373.0}, {"date": "2022-08-23", "close": 0.155, "volume": 111854.0}, {"date": "2022-08-24", "close": 0.15, "volume": 121064.0}, {"date": "2022-08-25", "close": 0.145, "volume": 44102.0}, {"date": "2022-08-26", "close": 0.14, "volume": 179521.0}, {"date": "2022-08-29", "close": 0.14, "volume": 26611.0}, {"date": "2022-08-30", "close": 0.15, "volume": 6330.0}, {"date": "2022-08-31", "close": 0.15, "volume": 7.0}, {"date": "2022-09-01", "close": 0.135, "volume": 86439.0}, {"date": "2022-09-02", "close": 0.14, "volume": 185485.0}, {"date": "2022-09-05", "close": 0.135, "volume": 30915.0}, {"date": "2022-09-06", "close": 0.145, "volume": 155812.0}, {"date": "2022-09-07", "close": 0.145, "volume": 33978.0}, {"date": "2022-09-09", "close": 0.14, "volume": 65288.0}, {"date": "2022-09-12", "close": 0.135, "volume": 57272.0}, {"date": "2022-09-13", "close": 0.135, "volume": 4688.0}, {"date": "2022-09-14", "close": 0.13, "volume": 231048.0}, {"date": "2022-09-15", "close": 0.13, "volume": 12273.0}, {"date": "2022-09-16", "close": 0.13, "volume": 35041.0}, {"date": "2022-09-19", "close": 0.135, "volume": 9156.0}, {"date": "2022-09-20", "close": 0.13, "volume": 231336.0}, {"date": "2022-09-21", "close": 0.125, "volume": 168002.0}, {"date": "2022-09-23", "close": 0.125, "volume": 126730.0}, {"date": "2022-09-26", "close": 0.125, "volume": 55390.0}, {"date": "2022-09-27", "close": 0.12, "volume": 213446.0}, {"date": "2022-09-28", "close": 0.115, "volume": 13039.0}, {"date": "2022-09-30", "close": 0.115, "volume": 105000.0}, {"date": "2022-10-03", "close": 0.11, "volume": 117734.0}, {"date": "2022-10-04", "close": 0.11, "volume": 4720.0}, {"date": "2022-10-05", "close": 0.135, "volume": 71055.0}, {"date": "2022-10-06", "close": 0.11, "volume": 104098.0}, {"date": "2022-10-07", "close": 0.12, "volume": 69731.0}, {"date": "2022-10-10", "close": 0.11, "volume": 23667.0}, {"date": "2022-10-11", "close": 0.11, "volume": 77331.0}, {"date": "2022-10-12", "close": 0.115, "volume": 7000.0}, {"date": "2022-10-13", "close": 0.11, "volume": 26222.0}, {"date": "2022-10-14", "close": 0.11, "volume": 36724.0}, {"date": "2022-10-17", "close": 0.11, "volume": 51597.0}, {"date": "2022-10-18", "close": 0.11, "volume": 17075.0}, {"date": "2022-10-19", "close": 0.105, "volume": 140207.0}, {"date": "2022-10-20", "close": 0.115, "volume": 81455.0}, {"date": "2022-10-21", "close": 0.115, "volume": 64547.0}, {"date": "2022-10-24", "close": 0.12, "volume": 80100.0}, {"date": "2022-10-25", "close": 0.13, "volume": 50125.0}, {"date": "2022-10-26", "close": 0.13, "volume": 8.0}, {"date": "2022-10-27", "close": 0.12, "volume": 30000.0}, {"date": "2022-10-28", "close": 0.125, "volume": 54542.0}, {"date": "2022-10-31", "close": 0.125, "volume": 61817.0}, {"date": "2022-11-01", "close": 0.098, "volume": 1609971.0}, {"date": "2022-11-02", "close": 0.09, "volume": 333044.0}, {"date": "2022-11-03", "close": 0.088, "volume": 388061.0}, {"date": "2022-11-04", "close": 0.091, "volume": 69174.0}, {"date": "2022-11-07", "close": 0.094, "volume": 135710.0}, {"date": "2022-11-08", "close": 0.092, "volume": 50065.0}, {"date": "2022-11-09", "close": 0.093, "volume": 173382.0}, {"date": "2022-11-10", "close": 0.091, "volume": 54365.0}, {"date": "2022-11-11", "close": 0.09, "volume": 258296.0}, {"date": "2022-11-14", "close": 0.09, "volume": 282375.0}, {"date": "2022-11-15", "close": 0.091, "volume": 1670.0}, {"date": "2022-11-16", "close": 0.089, "volume": 135312.0}, {"date": "2022-11-17", "close": 0.09, "volume": 11221.0}, {"date": "2022-11-18", "close": 0.09, "volume": 8024.0}, {"date": "2022-11-21", "close": 0.093, "volume": 5500.0}, {"date": "2022-11-22", "close": 0.09, "volume": 14505.0}, {"date": "2022-11-23", "close": 0.092, "volume": 51420.0}, {"date": "2022-11-24", "close": 0.095, "volume": 133700.0}, {"date": "2022-11-25", "close": 0.1, "volume": 283830.0}, {"date": "2022-11-28", "close": 0.1, "volume": 104180.0}, {"date": "2022-11-29", "close": 0.1, "volume": 85615.0}, {"date": "2022-11-30", "close": 0.105, "volume": 549282.0}, {"date": "2022-12-01", "close": 0.115, "volume": 343632.0}, {"date": "2022-12-02", "close": 0.12, "volume": 165128.0}, {"date": "2022-12-05", "close": 0.12, "volume": 107734.0}, {"date": "2022-12-06", "close": 0.105, "volume": 185490.0}, {"date": "2022-12-07", "close": 0.11, "volume": 255771.0}, {"date": "2022-12-08", "close": 0.115, "volume": 33325.0}, {"date": "2022-12-09", "close": 0.105, "volume": 50614.0}, {"date": "2022-12-12", "close": 0.105, "volume": 68598.0}, {"date": "2022-12-13", "close": 0.11, "volume": 83000.0}, {"date": "2022-12-14", "close": 0.1, "volume": 80563.0}, {"date": "2022-12-15", "close": 0.1, "volume": 218520.0}, {"date": "2022-12-16", "close": 0.095, "volume": 120144.0}, {"date": "2022-12-19", "close": 0.115, "volume": 452371.0}, {"date": "2022-12-20", "close": 0.11, "volume": 47268.0}, {"date": "2022-12-21", "close": 0.11, "volume": 21010.0}, {"date": "2022-12-22", "close": 0.105, "volume": 48509.0}, {"date": "2022-12-23", "close": 0.11, "volume": 50000.0}, {"date": "2022-12-28", "close": 0.105, "volume": 37826.0}, {"date": "2022-12-29", "close": 0.105, "volume": 37000.0}, {"date": "2022-12-30", "close": 0.115, "volume": 4348.0}, {"date": "2023-01-03", "close": 0.105, "volume": 1990.0}, {"date": "2023-01-04", "close": 0.105, "volume": 110000.0}, {"date": "2023-01-05", "close": 0.11, "volume": 171174.0}, {"date": "2023-01-06", "close": 0.1125, "volume": 1177082.0}, {"date": "2023-01-09", "close": 0.11, "volume": 86672.0}, {"date": "2023-01-11", "close": 0.11, "volume": 14361.0}, {"date": "2023-01-12", "close": 0.12, "volume": 162370.0}, {"date": "2023-01-13", "close": 0.12, "volume": 35792.0}, {"date": "2023-01-16", "close": 0.12, "volume": 150181.0}, {"date": "2023-01-17", "close": 0.13, "volume": 95000.0}, {"date": "2023-01-18", "close": 0.13, "volume": 45085.0}, {"date": "2023-01-20", "close": 0.1225, "volume": 55404.0}, {"date": "2023-01-23", "close": 0.12, "volume": 144989.0}, {"date": "2023-01-24", "close": 0.12, "volume": 136364.0}, {"date": "2023-01-25", "close": 0.12, "volume": 18500.0}, {"date": "2023-01-27", "close": 0.12, "volume": 35607.0}, {"date": "2023-01-30", "close": 0.12, "volume": 9.0}, {"date": "2023-01-31", "close": 0.115, "volume": 5768.0}, {"date": "2023-02-01", "close": 0.115, "volume": 125299.0}, {"date": "2023-02-02", "close": 0.105, "volume": 133343.0}, {"date": "2023-02-03", "close": 0.105, "volume": 47436.0}, {"date": "2023-02-06", "close": 0.11, "volume": 3904.0}, {"date": "2023-02-07", "close": 0.115, "volume": 110454.0}, {"date": "2023-02-08", "close": 0.11, "volume": 79434.0}, {"date": "2023-02-09", "close": 0.11, "volume": 9489.0}, {"date": "2023-02-10", "close": 0.105, "volume": 425866.0}, {"date": "2023-02-13", "close": 0.105, "volume": 5326.0}, {"date": "2023-02-14", "close": 0.105, "volume": 94000.0}, {"date": "2023-02-16", "close": 0.11, "volume": 47628.0}, {"date": "2023-02-17", "close": 0.11, "volume": 35653.0}, {"date": "2023-02-20", "close": 0.1, "volume": 183931.0}, {"date": "2023-02-21", "close": 0.1, "volume": 130303.0}, {"date": "2023-02-24", "close": 0.1, "volume": 4500.0}, {"date": "2023-02-27", "close": 0.1, "volume": 281331.0}, {"date": "2023-02-28", "close": 0.1, "volume": 4659.0}, {"date": "2023-03-01", "close": 0.1, "volume": 16898.0}, {"date": "2023-03-02", "close": 0.098, "volume": 25000.0}, {"date": "2023-03-03", "close": 0.09, "volume": 21916.0}, {"date": "2023-03-06", "close": 0.09, "volume": 1970.0}, {"date": "2023-03-07", "close": 0.09, "volume": 5151.0}, {"date": "2023-03-08", "close": 0.09, "volume": 5500.0}, {"date": "2023-03-09", "close": 0.096, "volume": 38011.0}, {"date": "2023-03-10", "close": 0.096, "volume": 5600.0}, {"date": "2023-03-13", "close": 0.093, "volume": 14525.0}, {"date": "2023-03-15", "close": 0.096, "volume": 131286.0}, {"date": "2023-03-16", "close": 0.094, "volume": 83051.0}, {"date": "2023-03-17", "close": 0.094, "volume": 5000.0}, {"date": "2023-03-20", "close": 0.094, "volume": 7633.0}, {"date": "2023-03-21", "close": 0.093, "volume": 53698.0}, {"date": "2023-03-22", "close": 0.095, "volume": 283059.0}, {"date": "2023-03-23", "close": 0.09, "volume": 59082.0}, {"date": "2023-03-24", "close": 0.085, "volume": 55883.0}, {"date": "2023-03-27", "close": 0.085, "volume": 4654.0}, {"date": "2023-03-28", "close": 0.085, "volume": 14500.0}, {"date": "2023-03-29", "close": 0.085, "volume": 34700.0}, {"date": "2023-03-30", "close": 0.085, "volume": 8180.0}, {"date": "2023-04-03", "close": 0.086, "volume": 27501.0}, {"date": "2023-04-04", "close": 0.086, "volume": 2000.0}, {"date": "2023-04-05", "close": 0.09, "volume": 195011.0}, {"date": "2023-04-06", "close": 0.086, "volume": 14081.0}, {"date": "2023-04-11", "close": 0.085, "volume": 115730.0}, {"date": "2023-04-12", "close": 0.085, "volume": 19440.0}, {"date": "2023-04-14", "close": 0.085, "volume": 3600.0}, {"date": "2023-04-17", "close": 0.086, "volume": 22575.0}, {"date": "2023-04-18", "close": 0.086, "volume": 7500.0}, {"date": "2023-04-19", "close": 0.08, "volume": 554831.0}, {"date": "2023-04-21", "close": 0.08, "volume": 25013.0}, {"date": "2023-04-24", "close": 0.079, "volume": 75483.0}, {"date": "2023-04-26", "close": 0.079, "volume": 9618.0}, {"date": "2023-04-27", "close": 0.076, "volume": 6500.0}, {"date": "2023-04-28", "close": 0.073, "volume": 13037.0}, {"date": "2023-05-01", "close": 0.08, "volume": 54499.0}, {"date": "2023-05-02", "close": 0.08, "volume": 35853.0}, {"date": "2023-05-05", "close": 0.08, "volume": 8773.0}, {"date": "2023-05-08", "close": 0.075, "volume": 152079.0}, {"date": "2023-05-09", "close": 0.074, "volume": 3317.0}, {"date": "2023-05-11", "close": 0.074, "volume": 105014.0}, {"date": "2023-05-12", "close": 0.074, "volume": 24638.0}, {"date": "2023-05-15", "close": 0.073, "volume": 39023.0}, {"date": "2023-05-16", "close": 0.073, "volume": 980.0}, {"date": "2023-05-17", "close": 0.073, "volume": 70000.0}, {"date": "2023-05-18", "close": 0.071, "volume": 65526.0}, {"date": "2023-05-19", "close": 0.071, "volume": 15984.0}, {"date": "2023-05-22", "close": 0.071, "volume": 26802.0}, {"date": "2023-05-25", "close": 0.071, "volume": 5000.0}, {"date": "2023-05-26", "close": 0.071, "volume": 76283.0}, {"date": "2023-05-29", "close": 0.075, "volume": 120073.0}, {"date": "2023-05-30", "close": 0.075, "volume": 165000.0}, {"date": "2023-05-31", "close": 0.071, "volume": 79025.0}, {"date": "2023-06-01", "close": 0.071, "volume": 158923.0}, {"date": "2023-06-02", "close": 0.072, "volume": 2909.0}, {"date": "2023-06-05", "close": 0.08, "volume": 530784.0}, {"date": "2023-06-06", "close": 0.082, "volume": 37032.0}, {"date": "2023-06-07", "close": 0.082, "volume": 79135.0}, {"date": "2023-06-08", "close": 0.082, "volume": 182610.0}, {"date": "2023-06-13", "close": 0.08, "volume": 155152.0}, {"date": "2023-06-15", "close": 0.08, "volume": 2102.0}, {"date": "2023-06-16", "close": 0.076, "volume": 78952.0}, {"date": "2023-06-19", "close": 0.08, "volume": 279977.0}, {"date": "2023-06-20", "close": 0.08, "volume": 81874.0}, {"date": "2023-06-21", "close": 0.075, "volume": 113250.0}, {"date": "2023-06-22", "close": 0.075, "volume": 150033.0}, {"date": "2023-06-23", "close": 0.081, "volume": 125048.0}, {"date": "2023-06-26", "close": 0.081, "volume": 179430.0}, {"date": "2023-06-27", "close": 0.075, "volume": 147947.0}, {"date": "2023-06-28", "close": 0.075, "volume": 270026.0}, {"date": "2023-06-29", "close": 0.075, "volume": 106650.0}, {"date": "2023-06-30", "close": 0.075, "volume": 160138.0}, {"date": "2023-07-03", "close": 0.078, "volume": 172750.0}, {"date": "2023-07-04", "close": 0.082, "volume": 188500.0}, {"date": "2023-07-05", "close": 0.084, "volume": 39709.0}, {"date": "2023-07-06", "close": 0.089, "volume": 65189.0}, {"date": "2023-07-07", "close": 0.089, "volume": 15000.0}, {"date": "2023-07-10", "close": 0.091, "volume": 178782.0}, {"date": "2023-07-11", "close": 0.091, "volume": 10025.0}, {"date": "2023-07-12", "close": 0.088, "volume": 290006.0}, {"date": "2023-07-13", "close": 0.087, "volume": 5852.0}, {"date": "2023-07-14", "close": 0.087, "volume": 7066.0}, {"date": "2023-07-17", "close": 0.096, "volume": 48548.0}, {"date": "2023-07-18", "close": 0.09, "volume": 45511.0}, {"date": "2023-07-21", "close": 0.098, "volume": 51731.0}, {"date": "2023-07-24", "close": 0.088, "volume": 14527.0}, {"date": "2023-07-25", "close": 0.087, "volume": 26922.0}, {"date": "2023-07-26", "close": 0.087, "volume": 1728.0}, {"date": "2023-07-27", "close": 0.085, "volume": 65675.0}, {"date": "2023-07-31", "close": 0.085, "volume": 100179.0}, {"date": "2023-08-01", "close": 0.085, "volume": 6826.0}, {"date": "2023-08-02", "close": 0.085, "volume": 1076.0}, {"date": "2023-08-03", "close": 0.086, "volume": 41237.0}, {"date": "2023-08-04", "close": 0.086, "volume": 22500.0}, {"date": "2023-08-07", "close": 0.08, "volume": 83921.0}, {"date": "2023-08-08", "close": 0.081, "volume": 4434.0}, {"date": "2023-08-09", "close": 0.085, "volume": 21400.0}, {"date": "2023-08-10", "close": 0.085, "volume": 12.0}, {"date": "2023-08-14", "close": 0.083, "volume": 60620.0}, {"date": "2023-08-15", "close": 0.084, "volume": 85671.0}, {"date": "2023-08-16", "close": 0.086, "volume": 133318.0}, {"date": "2023-08-17", "close": 0.086, "volume": 34510.0}, {"date": "2023-08-18", "close": 0.086, "volume": 11000.0}, {"date": "2023-08-22", "close": 0.083, "volume": 116758.0}, {"date": "2023-08-23", "close": 0.086, "volume": 29290.0}, {"date": "2023-08-24", "close": 0.086, "volume": 151483.0}, {"date": "2023-08-29", "close": 0.086, "volume": 31358.0}, {"date": "2023-08-30", "close": 0.086, "volume": 20000.0}, {"date": "2023-08-31", "close": 0.086, "volume": 1701.0}, {"date": "2023-09-04", "close": 0.088, "volume": 35100.0}, {"date": "2023-09-05", "close": 0.097, "volume": 133718.0}, {"date": "2023-09-06", "close": 0.1, "volume": 142090.0}, {"date": "2023-09-08", "close": 0.095, "volume": 55000.0}, {"date": "2023-09-11", "close": 0.09, "volume": 234446.0}, {"date": "2023-09-12", "close": 0.088, "volume": 59661.0}, {"date": "2023-09-13", "close": 0.085, "volume": 44861.0}, {"date": "2023-09-14", "close": 0.1, "volume": 76430.0}, {"date": "2023-09-15", "close": 0.09, "volume": 25000.0}, {"date": "2023-09-19", "close": 0.09, "volume": 89788.0}, {"date": "2023-09-20", "close": 0.091, "volume": 2009.0}, {"date": "2023-09-21", "close": 0.09, "volume": 47511.0}, {"date": "2023-09-22", "close": 0.091, "volume": 18989.0}, {"date": "2023-09-25", "close": 0.088, "volume": 12500.0}, {"date": "2023-09-26", "close": 0.084, "volume": 63013.0}, {"date": "2023-09-27", "close": 0.084, "volume": 5000.0}, {"date": "2023-09-29", "close": 0.084, "volume": 10696.0}, {"date": "2023-10-03", "close": 0.076, "volume": 69083.0}, {"date": "2023-10-04", "close": 0.076, "volume": 39431.0}, {"date": "2023-10-05", "close": 0.076, "volume": 25000.0}, {"date": "2023-10-06", "close": 0.08, "volume": 154813.0}, {"date": "2023-10-09", "close": 0.075, "volume": 10003.0}, {"date": "2023-10-10", "close": 0.077, "volume": 61060.0}, {"date": "2023-10-11", "close": 0.077, "volume": 13143.0}, {"date": "2023-10-12", "close": 0.081, "volume": 44771.0}, {"date": "2023-10-13", "close": 0.082, "volume": 125000.0}, {"date": "2023-10-16", "close": 0.085, "volume": 14847.0}, {"date": "2023-10-17", "close": 0.086, "volume": 551.0}, {"date": "2023-10-19", "close": 0.08, "volume": 69216.0}, {"date": "2023-10-20", "close": 0.081, "volume": 5900.0}, {"date": "2023-10-23", "close": 0.081, "volume": 120137.0}, {"date": "2023-10-24", "close": 0.082, "volume": 24403.0}, {"date": "2023-10-26", "close": 0.07, "volume": 179605.0}, {"date": "2023-10-30", "close": 0.074, "volume": 77197.0}, {"date": "2023-10-31", "close": 0.074, "volume": 63207.0}, {"date": "2023-11-01", "close": 0.079, "volume": 30001.0}, {"date": "2023-11-02", "close": 0.074, "volume": 44013.0}, {"date": "2023-11-03", "close": 0.074, "volume": 62331.0}, {"date": "2023-11-06", "close": 0.072, "volume": 19851.0}, {"date": "2023-11-07", "close": 0.081, "volume": 68874.0}, {"date": "2023-11-08", "close": 0.081, "volume": 10013.0}, {"date": "2023-11-09", "close": 0.079, "volume": 50000.0}, {"date": "2023-11-10", "close": 0.08, "volume": 112884.0}, {"date": "2023-11-13", "close": 0.08, "volume": 100000.0}, {"date": "2023-11-14", "close": 0.082, "volume": 60000.0}, {"date": "2023-11-16", "close": 0.085, "volume": 42587.0}, {"date": "2023-11-20", "close": 0.086, "volume": 11071.0}, {"date": "2023-11-21", "close": 0.099, "volume": 291590.0}, {"date": "2023-11-22", "close": 0.097, "volume": 57358.0}, {"date": "2023-11-23", "close": 0.1, "volume": 161807.0}, {"date": "2023-11-24", "close": 0.1, "volume": 87130.0}, {"date": "2023-11-27", "close": 0.098, "volume": 72301.0}, {"date": "2023-11-28", "close": 0.097, "volume": 69500.0}, {"date": "2023-11-29", "close": 0.096, "volume": 221364.0}, {"date": "2023-11-30", "close": 0.095, "volume": 148357.0}, {"date": "2023-12-01", "close": 0.09, "volume": 65555.0}, {"date": "2023-12-05", "close": 0.081, "volume": 2825.0}, {"date": "2023-12-07", "close": 0.081, "volume": 25000.0}, {"date": "2023-12-11", "close": 0.085, "volume": 45135.0}, {"date": "2023-12-13", "close": 0.085, "volume": 15377.0}, {"date": "2023-12-15", "close": 0.085, "volume": 35278.0}, {"date": "2023-12-18", "close": 0.088, "volume": 11944.0}, {"date": "2023-12-19", "close": 0.088, "volume": 144103.0}, {"date": "2023-12-20", "close": 0.087, "volume": 10500.0}, {"date": "2023-12-21", "close": 0.089, "volume": 57420.0}, {"date": "2023-12-27", "close": 0.089, "volume": 1000.0}, {"date": "2023-12-29", "close": 0.091, "volume": 7000.0}, {"date": "2024-01-02", "close": 0.087, "volume": 110741.0}, {"date": "2024-01-03", "close": 0.084, "volume": 149145.0}, {"date": "2024-01-04", "close": 0.081, "volume": 5894.0}, {"date": "2024-01-09", "close": 0.077, "volume": 4000.0}, {"date": "2024-01-10", "close": 0.077, "volume": 16000.0}, {"date": "2024-01-11", "close": 0.075, "volume": 74006.0}, {"date": "2024-01-12", "close": 0.075, "volume": 304725.0}, {"date": "2024-01-17", "close": 0.065, "volume": 73208.0}, {"date": "2024-01-18", "close": 0.069, "volume": 106450.0}, {"date": "2024-01-19", "close": 0.071, "volume": 45792.0}, {"date": "2024-01-23", "close": 0.067, "volume": 250.0}, {"date": "2024-01-24", "close": 0.073, "volume": 114265.0}, {"date": "2024-01-29", "close": 0.08, "volume": 94892.0}, {"date": "2024-01-31", "close": 0.08, "volume": 108075.0}, {"date": "2024-02-01", "close": 0.12, "volume": 2097437.0}, {"date": "2024-02-02", "close": 0.115, "volume": 823969.0}, {"date": "2024-02-05", "close": 0.135, "volume": 524434.0}, {"date": "2024-02-06", "close": 0.13, "volume": 206731.0}, {"date": "2024-02-07", "close": 0.13, "volume": 185204.0}, {"date": "2024-02-08", "close": 0.125, "volume": 173348.0}, {"date": "2024-02-09", "close": 0.12, "volume": 181421.0}, {"date": "2024-02-12", "close": 0.13, "volume": 176443.0}, {"date": "2024-02-13", "close": 0.14, "volume": 465367.0}, {"date": "2024-02-14", "close": 0.14, "volume": 73615.0}, {"date": "2024-02-15", "close": 0.12, "volume": 448167.0}, {"date": "2024-02-16", "close": 0.125, "volume": 84906.0}, {"date": "2024-02-21", "close": 0.12, "volume": 99008.0}, {"date": "2024-02-22", "close": 0.115, "volume": 172711.0}, {"date": "2024-02-23", "close": 0.115, "volume": 72526.0}, {"date": "2024-02-26", "close": 0.11, "volume": 156048.0}, {"date": "2024-02-27", "close": 0.105, "volume": 380118.0}, {"date": "2024-02-28", "close": 0.1, "volume": 68000.0}, {"date": "2024-03-01", "close": 0.09, "volume": 54659.0}, {"date": "2024-03-04", "close": 0.091, "volume": 134908.0}, {"date": "2024-03-05", "close": 0.091, "volume": 274344.0}, {"date": "2024-03-06", "close": 0.093, "volume": 342195.0}, {"date": "2024-03-07", "close": 0.11, "volume": 489617.0}, {"date": "2024-03-08", "close": 0.099, "volume": 156450.0}, {"date": "2024-03-11", "close": 0.105, "volume": 29407.0}, {"date": "2024-03-12", "close": 0.099, "volume": 59532.0}, {"date": "2024-03-13", "close": 0.099, "volume": 101264.0}, {"date": "2024-03-15", "close": 0.099, "volume": 115489.0}, {"date": "2024-03-18", "close": 0.095, "volume": 234646.0}, {"date": "2024-03-19", "close": 0.099, "volume": 53141.0}, {"date": "2024-03-20", "close": 0.095, "volume": 47174.0}, {"date": "2024-03-21", "close": 0.089, "volume": 604241.0}, {"date": "2024-03-22", "close": 0.085, "volume": 174731.0}, {"date": "2024-03-25", "close": 0.084, "volume": 28756.0}, {"date": "2024-03-26", "close": 0.079, "volume": 207989.0}, {"date": "2024-03-28", "close": 0.079, "volume": 23683.0}, {"date": "2024-04-02", "close": 0.074, "volume": 31481.0}, {"date": "2024-04-03", "close": 0.076, "volume": 10833.0}, {"date": "2024-04-04", "close": 0.07, "volume": 165652.0}, {"date": "2024-04-05", "close": 0.065, "volume": 105604.0}, {"date": "2024-04-08", "close": 0.06, "volume": 38122.0}, {"date": "2024-04-10", "close": 0.062, "volume": 33000.0}, {"date": "2024-04-11", "close": 0.062, "volume": 2000.0}, {"date": "2024-04-12", "close": 0.062, "volume": 10000.0}, {"date": "2024-04-16", "close": 0.063, "volume": 50000.0}, {"date": "2024-04-17", "close": 0.064, "volume": 190202.0}, {"date": "2024-04-18", "close": 0.065, "volume": 44077.0}, {"date": "2024-04-19", "close": 0.058, "volume": 214113.0}, {"date": "2024-04-23", "close": 0.058, "volume": 6481.0}, {"date": "2024-04-24", "close": 0.07, "volume": 22680.0}, {"date": "2024-04-26", "close": 0.07, "volume": 2000.0}, {"date": "2024-04-29", "close": 0.064, "volume": 56875.0}, {"date": "2024-04-30", "close": 0.067, "volume": 285778.0}, {"date": "2024-05-01", "close": 0.07, "volume": 263000.0}, {"date": "2024-05-02", "close": 0.07, "volume": 155193.0}, {"date": "2024-05-03", "close": 0.07, "volume": 19807.0}, {"date": "2024-05-06", "close": 0.056, "volume": 80193.0}, {"date": "2024-05-07", "close": 0.058, "volume": 20000.0}, {"date": "2024-05-10", "close": 0.056, "volume": 176521.0}, {"date": "2024-05-13", "close": 0.056, "volume": 18181.0}, {"date": "2024-05-14", "close": 0.056, "volume": 31981.0}, {"date": "2024-05-15", "close": 0.056, "volume": 40000.0}, {"date": "2024-05-16", "close": 0.062, "volume": 12817.0}, {"date": "2024-05-17", "close": 0.061, "volume": 55367.0}, {"date": "2024-05-20", "close": 0.06, "volume": 66671.0}, {"date": "2024-05-21", "close": 0.062, "volume": 20000.0}, {"date": "2024-05-22", "close": 0.06, "volume": 136815.0}, {"date": "2024-05-23", "close": 0.056, "volume": 16008.0}, {"date": "2024-05-24", "close": 0.052, "volume": 71184.0}, {"date": "2024-05-30", "close": 0.053, "volume": 104787.0}, {"date": "2024-05-31", "close": 0.056, "volume": 131481.0}, {"date": "2024-06-03", "close": 0.053, "volume": 11000.0}, {"date": "2024-06-04", "close": 0.055, "volume": 355853.0}, {"date": "2024-06-05", "close": 0.055, "volume": 36209.0}, {"date": "2024-06-06", "close": 0.053, "volume": 10000.0}, {"date": "2024-06-11", "close": 0.053, "volume": 40455.0}, {"date": "2024-06-12", "close": 0.046, "volume": 156640.0}, {"date": "2024-06-13", "close": 0.048, "volume": 67417.0}, {"date": "2024-06-14", "close": 0.05, "volume": 888162.0}, {"date": "2024-06-17", "close": 0.05, "volume": 214665.0}, {"date": "2024-06-18", "close": 0.052, "volume": 709563.0}, {"date": "2024-06-19", "close": 0.05, "volume": 19186.0}, {"date": "2024-06-20", "close": 0.053, "volume": 110067.0}, {"date": "2024-06-21", "close": 0.053, "volume": 186299.0}, {"date": "2024-06-24", "close": 0.053, "volume": 574275.0}, {"date": "2024-06-25", "close": 0.064, "volume": 179255.0}, {"date": "2024-06-28", "close": 0.055, "volume": 45263.0}, {"date": "2024-07-03", "close": 0.062, "volume": 938021.0}, {"date": "2024-07-04", "close": 0.06, "volume": 197592.0}, {"date": "2024-07-05", "close": 0.06, "volume": 11180.0}, {"date": "2024-07-08", "close": 0.056, "volume": 1696.0}, {"date": "2024-07-09", "close": 0.059, "volume": 35739.0}, {"date": "2024-07-10", "close": 0.059, "volume": 95529.0}, {"date": "2024-07-11", "close": 0.06, "volume": 7641.0}, {"date": "2024-07-12", "close": 0.06, "volume": 4096.0}, {"date": "2024-07-15", "close": 0.059, "volume": 14535.0}, {"date": "2024-07-16", "close": 0.057, "volume": 10000.0}, {"date": "2024-07-17", "close": 0.055, "volume": 31669.0}, {"date": "2024-07-18", "close": 0.055, "volume": 3033.0}, {"date": "2024-07-22", "close": 0.051, "volume": 45367.0}, {"date": "2024-07-25", "close": 0.052, "volume": 14816.0}, {"date": "2024-07-26", "close": 0.055, "volume": 5000.0}, {"date": "2024-07-29", "close": 0.057, "volume": 24000.0}, {"date": "2024-07-30", "close": 0.053, "volume": 32194.0}, {"date": "2024-07-31", "close": 0.055, "volume": 8100.0}, {"date": "2024-08-01", "close": 0.05, "volume": 65980.0}, {"date": "2024-08-02", "close": 0.056, "volume": 8000.0}, {"date": "2024-08-05", "close": 0.055, "volume": 15928.0}, {"date": "2024-08-06", "close": 0.054, "volume": 46278.0}, {"date": "2024-08-07", "close": 0.055, "volume": 17000.0}, {"date": "2024-08-09", "close": 0.054, "volume": 10000.0}, {"date": "2024-08-12", "close": 0.054, "volume": 1785.0}, {"date": "2024-08-15", "close": 0.052, "volume": 9920.0}, {"date": "2024-08-19", "close": 0.053, "volume": 115000.0}, {"date": "2024-08-20", "close": 0.05, "volume": 5769.0}, {"date": "2024-08-21", "close": 0.053, "volume": 506937.0}, {"date": "2024-08-22", "close": 0.05, "volume": 437307.0}, {"date": "2024-08-23", "close": 0.05, "volume": 4000.0}, {"date": "2024-08-26", "close": 0.054, "volume": 26575.0}, {"date": "2024-08-27", "close": 0.055, "volume": 31544.0}, {"date": "2024-08-28", "close": 0.055, "volume": 104399.0}, {"date": "2024-08-30", "close": 0.054, "volume": 241266.0}, {"date": "2024-09-02", "close": 0.057, "volume": 44000.0}, {"date": "2024-09-03", "close": 0.047, "volume": 297573.0}, {"date": "2024-09-05", "close": 0.05, "volume": 18000.0}, {"date": "2024-09-06", "close": 0.05, "volume": 25000.0}, {"date": "2024-09-09", "close": 0.047, "volume": 41532.0}, {"date": "2024-09-11", "close": 0.05, "volume": 174247.0}, {"date": "2024-09-12", "close": 0.051, "volume": 3254.0}, {"date": "2024-09-13", "close": 0.049, "volume": 108775.0}, {"date": "2024-09-16", "close": 0.05, "volume": 75000.0}, {"date": "2024-09-18", "close": 0.086, "volume": 17302460.0}, {"date": "2024-09-19", "close": 0.083, "volume": 1704236.0}, {"date": "2024-09-20", "close": 0.09, "volume": 1904492.0}, {"date": "2024-09-23", "close": 0.12, "volume": 4284160.0}, {"date": "2024-09-24", "close": 0.115, "volume": 5200919.0}, {"date": "2024-09-25", "close": 0.115, "volume": 1195122.0}, {"date": "2024-09-26", "close": 0.105, "volume": 1179708.0}, {"date": "2024-09-27", "close": 0.105, "volume": 268879.0}, {"date": "2024-10-02", "close": 0.115, "volume": 1364933.0}, {"date": "2024-10-03", "close": 0.125, "volume": 1137019.0}, {"date": "2024-10-04", "close": 0.12, "volume": 237504.0}, {"date": "2024-10-07", "close": 0.125, "volume": 1076948.0}, {"date": "2024-10-08", "close": 0.125, "volume": 529782.0}, {"date": "2024-10-09", "close": 0.12, "volume": 1534534.0}, {"date": "2024-10-10", "close": 0.13, "volume": 7765066.0}, {"date": "2024-10-11", "close": 0.12, "volume": 1102930.0}, {"date": "2024-10-14", "close": 0.12, "volume": 805847.0}, {"date": "2024-10-15", "close": 0.125, "volume": 1060036.0}, {"date": "2024-10-16", "close": 0.12, "volume": 1191691.0}, {"date": "2024-10-17", "close": 0.115, "volume": 838312.0}, {"date": "2024-10-18", "close": 0.115, "volume": 1848093.0}, {"date": "2024-10-21", "close": 0.12, "volume": 947070.0}, {"date": "2024-10-22", "close": 0.085, "volume": 5657341.0}, {"date": "2024-10-23", "close": 0.081, "volume": 3413264.0}, {"date": "2024-10-24", "close": 0.075, "volume": 1101446.0}, {"date": "2024-10-25", "close": 0.075, "volume": 567878.0}, {"date": "2024-10-28", "close": 0.075, "volume": 148667.0}, {"date": "2024-10-29", "close": 0.075, "volume": 168158.0}, {"date": "2024-10-30", "close": 0.066, "volume": 575898.0}, {"date": "2024-10-31", "close": 0.066, "volume": 248845.0}, {"date": "2024-11-01", "close": 0.071, "volume": 237916.0}, {"date": "2024-11-04", "close": 0.074, "volume": 238445.0}, {"date": "2024-11-05", "close": 0.069, "volume": 220330.0}, {"date": "2024-11-06", "close": 0.069, "volume": 413978.0}, {"date": "2024-11-07", "close": 0.076, "volume": 411696.0}, {"date": "2024-11-08", "close": 0.068, "volume": 234366.0}, {"date": "2024-11-11", "close": 0.065, "volume": 68967.0}, {"date": "2024-11-12", "close": 0.067, "volume": 113803.0}, {"date": "2024-11-13", "close": 0.065, "volume": 59822.0}, {"date": "2024-11-14", "close": 0.066, "volume": 122364.0}, {"date": "2024-11-15", "close": 0.063, "volume": 30000.0}, {"date": "2024-11-18", "close": 0.064, "volume": 115181.0}, {"date": "2024-11-19", "close": 0.06, "volume": 419023.0}, {"date": "2024-11-20", "close": 0.06, "volume": 64000.0}, {"date": "2024-11-21", "close": 0.06, "volume": 37839.0}, {"date": "2024-11-22", "close": 0.058, "volume": 5000.0}, {"date": "2024-11-25", "close": 0.059, "volume": 71858.0}, {"date": "2024-11-26", "close": 0.063, "volume": 34045.0}, {"date": "2024-11-27", "close": 0.065, "volume": 22726.0}, {"date": "2024-11-28", "close": 0.064, "volume": 1400.0}, {"date": "2024-11-29", "close": 0.061, "volume": 11983.0}, {"date": "2024-12-02", "close": 0.061, "volume": 10000.0}, {"date": "2024-12-03", "close": 0.066, "volume": 721686.0}, {"date": "2024-12-04", "close": 0.075, "volume": 957560.0}, {"date": "2024-12-05", "close": 0.068, "volume": 652299.0}, {"date": "2024-12-06", "close": 0.059, "volume": 1706031.0}, {"date": "2024-12-09", "close": 0.055, "volume": 353899.0}, {"date": "2024-12-10", "close": 0.056, "volume": 134984.0}, {"date": "2024-12-11", "close": 0.056, "volume": 18371.0}, {"date": "2024-12-12", "close": 0.056, "volume": 288637.0}, {"date": "2024-12-13", "close": 0.056, "volume": 48010.0}, {"date": "2024-12-16", "close": 0.055, "volume": 90636.0}, {"date": "2024-12-17", "close": 0.064, "volume": 640098.0}, {"date": "2024-12-18", "close": 0.065, "volume": 257063.0}, {"date": "2024-12-19", "close": 0.066, "volume": 202290.0}, {"date": "2024-12-20", "close": 0.069, "volume": 405052.0}, {"date": "2024-12-23", "close": 0.067, "volume": 240198.0}, {"date": "2024-12-24", "close": 0.073, "volume": 19392.0}, {"date": "2024-12-27", "close": 0.067, "volume": 109804.0}, {"date": "2024-12-30", "close": 0.067, "volume": 36698.0}, {"date": "2024-12-31", "close": 0.067, "volume": 76350.0}, {"date": "2025-01-02", "close": 0.068, "volume": 69658.0}, {"date": "2025-01-03", "close": 0.067, "volume": 147482.0}, {"date": "2025-01-06", "close": 0.067, "volume": 19945.0}, {"date": "2025-01-07", "close": 0.066, "volume": 51337.0}, {"date": "2025-01-08", "close": 0.068, "volume": 4265.0}, {"date": "2025-01-09", "close": 0.065, "volume": 240048.0}, {"date": "2025-01-10", "close": 0.065, "volume": 6997.0}, {"date": "2025-01-13", "close": 0.07, "volume": 450696.0}, {"date": "2025-01-14", "close": 0.068, "volume": 270154.0}, {"date": "2025-01-15", "close": 0.066, "volume": 229762.0}, {"date": "2025-01-16", "close": 0.066, "volume": 27261.0}, {"date": "2025-01-17", "close": 0.064, "volume": 161308.0}, {"date": "2025-01-20", "close": 0.063, "volume": 20000.0}, {"date": "2025-01-21", "close": 0.063, "volume": 2000.0}, {"date": "2025-01-22", "close": 0.064, "volume": 8000.0}, {"date": "2025-01-23", "close": 0.063, "volume": 50000.0}, {"date": "2025-01-29", "close": 0.067, "volume": 10264.0}, {"date": "2025-01-30", "close": 0.067, "volume": 94488.0}, {"date": "2025-01-31", "close": 0.066, "volume": 1418952.0}, {"date": "2025-02-03", "close": 0.066, "volume": 265370.0}, {"date": "2025-02-04", "close": 0.064, "volume": 10000.0}, {"date": "2025-02-05", "close": 0.064, "volume": 2300.0}, {"date": "2025-02-07", "close": 0.067, "volume": 91153.0}, {"date": "2025-02-10", "close": 0.068, "volume": 450013.0}, {"date": "2025-02-11", "close": 0.073, "volume": 486455.0}, {"date": "2025-02-12", "close": 0.071, "volume": 345658.0}, {"date": "2025-02-13", "close": 0.072, "volume": 100000.0}, {"date": "2025-02-14", "close": 0.057, "volume": 3072684.0}, {"date": "2025-02-17", "close": 0.0555, "volume": 439476.0}, {"date": "2025-02-18", "close": 0.052, "volume": 160729.0}, {"date": "2025-02-19", "close": 0.053, "volume": 197066.0}, {"date": "2025-02-20", "close": 0.05, "volume": 439754.0}, {"date": "2025-02-21", "close": 0.047, "volume": 462086.0}, {"date": "2025-02-24", "close": 0.046, "volume": 75353.0}, {"date": "2025-02-25", "close": 0.042, "volume": 448125.0}, {"date": "2025-02-26", "close": 0.042, "volume": 253930.0}, {"date": "2025-02-27", "close": 0.042, "volume": 171264.0}, {"date": "2025-02-28", "close": 0.049, "volume": 299192.0}, {"date": "2025-03-03", "close": 0.044, "volume": 155000.0}, {"date": "2025-03-04", "close": 0.044, "volume": 80000.0}, {"date": "2025-03-05", "close": 0.042, "volume": 239999.0}, {"date": "2025-03-06", "close": 0.044, "volume": 15000.0}, {"date": "2025-03-07", "close": 0.039, "volume": 507095.0}, {"date": "2025-03-10", "close": 0.038, "volume": 25455.0}, {"date": "2025-03-11", "close": 0.036, "volume": 88314.0}, {"date": "2025-03-12", "close": 0.036, "volume": 66666.0}, {"date": "2025-03-13", "close": 0.037, "volume": 4387.0}, {"date": "2025-03-14", "close": 0.037, "volume": 469289.0}, {"date": "2025-03-17", "close": 0.038, "volume": 768242.0}, {"date": "2025-03-18", "close": 0.04, "volume": 1396124.0}, {"date": "2025-03-19", "close": 0.038, "volume": 13030.0}, {"date": "2025-03-20", "close": 0.038, "volume": 368721.0}, {"date": "2025-03-21", "close": 0.039, "volume": 320568.0}, {"date": "2025-03-24", "close": 0.042, "volume": 1300694.0}, {"date": "2025-03-25", "close": 0.04, "volume": 516117.0}, {"date": "2025-03-26", "close": 0.037, "volume": 197888.0}, {"date": "2025-03-27", "close": 0.037, "volume": 722532.0}, {"date": "2025-03-31", "close": 0.038, "volume": 9542.0}, {"date": "2025-04-01", "close": 0.04, "volume": 107813.0}, {"date": "2025-04-02", "close": 0.039, "volume": 9555.0}, {"date": "2025-04-03", "close": 0.036, "volume": 558291.0}, {"date": "2025-04-04", "close": 0.038, "volume": 219598.0}, {"date": "2025-04-07", "close": 0.038, "volume": 592481.0}, {"date": "2025-04-08", "close": 0.037, "volume": 226664.0}, {"date": "2025-04-09", "close": 0.035, "volume": 342011.0}, {"date": "2025-04-11", "close": 0.034, "volume": 347484.0}, {"date": "2025-04-14", "close": 0.038, "volume": 1097346.0}, {"date": "2025-04-15", "close": 0.038, "volume": 550821.0}, {"date": "2025-04-16", "close": 0.036, "volume": 355865.0}, {"date": "2025-04-17", "close": 0.028, "volume": 4728454.0}, {"date": "2025-04-22", "close": 0.03, "volume": 727372.0}, {"date": "2025-04-23", "close": 0.028, "volume": 990177.0}, {"date": "2025-04-24", "close": 0.03, "volume": 368278.0}, {"date": "2025-04-28", "close": 0.027, "volume": 96493.0}, {"date": "2025-04-29", "close": 0.027, "volume": 635058.0}, {"date": "2025-04-30", "close": 0.028, "volume": 493409.0}, {"date": "2025-05-01", "close": 0.028, "volume": 19094.0}, {"date": "2025-05-02", "close": 0.031, "volume": 467639.0}, {"date": "2025-05-05", "close": 0.026, "volume": 1202827.0}, {"date": "2025-05-06", "close": 0.027, "volume": 59521.0}, {"date": "2025-05-07", "close": 0.028, "volume": 280636.0}, {"date": "2025-05-08", "close": 0.027, "volume": 440233.0}, {"date": "2025-05-09", "close": 0.03, "volume": 787587.0}, {"date": "2025-05-12", "close": 0.031, "volume": 56489.0}, {"date": "2025-05-13", "close": 0.03, "volume": 163074.0}, {"date": "2025-05-14", "close": 0.032, "volume": 557440.0}, {"date": "2025-05-15", "close": 0.028, "volume": 157885.0}, {"date": "2025-05-16", "close": 0.028, "volume": 18000.0}, {"date": "2025-05-19", "close": 0.027, "volume": 2000.0}, {"date": "2025-05-20", "close": 0.027, "volume": 25000.0}, {"date": "2025-05-21", "close": 0.027, "volume": 55380.0}, {"date": "2025-05-26", "close": 0.027, "volume": 9000.0}, {"date": "2025-05-27", "close": 0.027, "volume": 3400.0}, {"date": "2025-05-28", "close": 0.03, "volume": 302031.0}, {"date": "2025-06-02", "close": 0.029, "volume": 354556.0}, {"date": "2025-06-03", "close": 0.029, "volume": 200000.0}, {"date": "2025-06-04", "close": 0.028, "volume": 215340.0}, {"date": "2025-06-05", "close": 0.028, "volume": 19948.0}, {"date": "2025-06-06", "close": 0.027, "volume": 46331.0}, {"date": "2025-06-10", "close": 0.026, "volume": 1143213.0}, {"date": "2025-06-11", "close": 0.027, "volume": 50468.0}, {"date": "2025-06-12", "close": 0.026, "volume": 7100.0}, {"date": "2025-06-13", "close": 0.026, "volume": 136131.0}, {"date": "2025-06-16", "close": 0.029, "volume": 2571282.0}, {"date": "2025-06-18", "close": 0.027, "volume": 106169.0}, {"date": "2025-06-19", "close": 0.028, "volume": 60503.0}, {"date": "2025-06-20", "close": 0.027, "volume": 74188.0}, {"date": "2025-06-23", "close": 0.027, "volume": 61037.0}, {"date": "2025-06-24", "close": 0.027, "volume": 57411.0}, {"date": "2025-06-25", "close": 0.026, "volume": 483892.0}, {"date": "2025-06-26", "close": 0.027, "volume": 35000.0}, {"date": "2025-06-27", "close": 0.027, "volume": 235756.0}, {"date": "2025-06-30", "close": 0.026, "volume": 419566.0}, {"date": "2025-07-02", "close": 0.029, "volume": 733485.0}, {"date": "2025-07-03", "close": 0.029, "volume": 1035.0}, {"date": "2025-07-07", "close": 0.047, "volume": 16324829.0}, {"date": "2025-07-08", "close": 0.048, "volume": 4259912.0}, {"date": "2025-07-09", "close": 0.046, "volume": 5784484.0}, {"date": "2025-07-10", "close": 0.048, "volume": 1025365.0}, {"date": "2025-07-11", "close": 0.046, "volume": 1461428.0}, {"date": "2025-07-14", "close": 0.048, "volume": 1053431.0}, {"date": "2025-07-15", "close": 0.048, "volume": 599020.0}, {"date": "2025-07-16", "close": 0.049, "volume": 1357581.0}, {"date": "2025-07-17", "close": 0.049, "volume": 308858.0}, {"date": "2025-07-18", "close": 0.05, "volume": 51929.0}, {"date": "2025-07-21", "close": 0.045, "volume": 590826.0}, {"date": "2025-07-22", "close": 0.045, "volume": 10000.0}, {"date": "2025-07-23", "close": 0.048, "volume": 153503.0}, {"date": "2025-07-25", "close": 0.047, "volume": 393391.0}, {"date": "2025-07-28", "close": 0.047, "volume": 2300.0}, {"date": "2025-07-29", "close": 0.047, "volume": 63802.0}, {"date": "2025-07-30", "close": 0.046, "volume": 481883.0}, {"date": "2025-07-31", "close": 0.041, "volume": 200000.0}, {"date": "2025-08-04", "close": 0.041, "volume": 190779.0}, {"date": "2025-08-05", "close": 0.04, "volume": 187742.0}, {"date": "2025-08-06", "close": 0.04, "volume": 25000.0}, {"date": "2025-08-07", "close": 0.042, "volume": 43000.0}, {"date": "2025-08-08", "close": 0.04, "volume": 611682.0}, {"date": "2025-08-11", "close": 0.038, "volume": 165007.0}, {"date": "2025-08-12", "close": 0.044, "volume": 30904.0}, {"date": "2025-08-13", "close": 0.045, "volume": 319849.0}, {"date": "2025-08-14", "close": 0.046, "volume": 68000.0}, {"date": "2025-08-15", "close": 0.049, "volume": 1687043.0}, {"date": "2025-08-18", "close": 0.059, "volume": 1054964.0}, {"date": "2025-08-19", "close": 0.054, "volume": 2104567.0}, {"date": "2025-08-20", "close": 0.061, "volume": 661944.0}, {"date": "2025-08-21", "close": 0.085, "volume": 4935177.0}, {"date": "2025-08-22", "close": 0.089, "volume": 1985806.0}, {"date": "2025-08-25", "close": 0.086, "volume": 805328.0}, {"date": "2025-08-26", "close": 0.082, "volume": 304745.0}, {"date": "2025-08-27", "close": 0.084, "volume": 205449.0}, {"date": "2025-08-28", "close": 0.084, "volume": 201726.0}, {"date": "2025-08-29", "close": 0.083, "volume": 574044.0}, {"date": "2025-09-01", "close": 0.079, "volume": 644618.0}, {"date": "2025-09-02", "close": 0.08, "volume": 61414.0}, {"date": "2025-09-03", "close": 0.078, "volume": 186786.0}, {"date": "2025-09-04", "close": 0.078, "volume": 195614.0}, {"date": "2025-09-05", "close": 0.08, "volume": 196963.0}, {"date": "2025-09-08", "close": 0.079, "volume": 73166.0}, {"date": "2025-09-09", "close": 0.084, "volume": 164978.0}, {"date": "2025-09-10", "close": 0.085, "volume": 150486.0}, {"date": "2025-09-11", "close": 0.083, "volume": 477178.0}, {"date": "2025-09-12", "close": 0.082, "volume": 889883.0}, {"date": "2025-09-15", "close": 0.092, "volume": 525965.0}, {"date": "2025-09-16", "close": 0.092, "volume": 406329.0}, {"date": "2025-09-17", "close": 0.099, "volume": 570462.0}, {"date": "2025-09-18", "close": 0.099, "volume": 536937.0}, {"date": "2025-09-19", "close": 0.105, "volume": 942345.0}, {"date": "2025-09-22", "close": 0.105, "volume": 139588.0}, {"date": "2025-09-23", "close": 0.105, "volume": 522968.0}, {"date": "2025-09-24", "close": 0.12, "volume": 739718.0}, {"date": "2025-09-25", "close": 0.105, "volume": 1164192.0}, {"date": "2025-09-26", "close": 0.12, "volume": 439157.0}, {"date": "2025-09-29", "close": 0.115, "volume": 161575.0}, {"date": "2025-09-30", "close": 0.12, "volume": 48574.0}, {"date": "2025-10-01", "close": 0.115, "volume": 524268.0}, {"date": "2025-10-02", "close": 0.13, "volume": 817689.0}, {"date": "2025-10-03", "close": 0.14, "volume": 552738.0}, {"date": "2025-10-06", "close": 0.14, "volume": 428703.0}, {"date": "2025-10-07", "close": 0.12, "volume": 395468.0}, {"date": "2025-10-08", "close": 0.115, "volume": 49683.0}, {"date": "2025-10-09", "close": 0.115, "volume": 225838.0}, {"date": "2025-10-10", "close": 0.135, "volume": 245064.0}, {"date": "2025-10-13", "close": 0.125, "volume": 84914.0}, {"date": "2025-10-14", "close": 0.14, "volume": 433774.0}, {"date": "2025-10-15", "close": 0.125, "volume": 27722.0}, {"date": "2025-10-16", "close": 0.125, "volume": 228046.0}, {"date": "2025-10-17", "close": 0.12, "volume": 368157.0}, {"date": "2025-10-20", "close": 0.13, "volume": 1829989.0}, {"date": "2025-10-21", "close": 0.14, "volume": 447007.0}, {"date": "2025-10-22", "close": 0.125, "volume": 742667.0}, {"date": "2025-10-23", "close": 0.13, "volume": 84505.0}, {"date": "2025-10-24", "close": 0.125, "volume": 112073.0}, {"date": "2025-10-27", "close": 0.135, "volume": 272691.0}, {"date": "2025-10-28", "close": 0.1275, "volume": 39474.0}, {"date": "2025-10-29", "close": 0.12, "volume": 421344.0}, {"date": "2025-10-30", "close": 0.12, "volume": 210585.0}, {"date": "2025-10-31", "close": 0.125, "volume": 80004.0}, {"date": "2025-11-03", "close": 0.125, "volume": 308.0}, {"date": "2025-11-04", "close": 0.12, "volume": 198092.0}, {"date": "2025-11-05", "close": 0.115, "volume": 212578.0}, {"date": "2025-11-06", "close": 0.1225, "volume": 10400.0}, {"date": "2025-11-07", "close": 0.12, "volume": 407514.0}, {"date": "2025-11-10", "close": 0.12, "volume": 555858.0}, {"date": "2025-11-11", "close": 0.12, "volume": 510250.0}, {"date": "2025-11-12", "close": 0.125, "volume": 113001.0}, {"date": "2025-11-13", "close": 0.12, "volume": 94083.0}, {"date": "2025-11-14", "close": 0.1225, "volume": 69739.0}, {"date": "2025-11-17", "close": 0.135, "volume": 679158.0}, {"date": "2025-11-18", "close": 0.15, "volume": 540494.0}, {"date": "2025-11-19", "close": 0.14, "volume": 234074.0}, {"date": "2025-11-20", "close": 0.16, "volume": 808789.0}, {"date": "2025-11-21", "close": 0.17, "volume": 478307.0}, {"date": "2025-11-24", "close": 0.175, "volume": 1107869.0}, {"date": "2025-11-27", "close": 0.175, "volume": 428511.0}, {"date": "2025-11-28", "close": 0.17, "volume": 313035.0}, {"date": "2025-12-01", "close": 0.16, "volume": 334703.0}, {"date": "2025-12-02", "close": 0.165, "volume": 357972.0}, {"date": "2025-12-03", "close": 0.155, "volume": 1017306.0}, {"date": "2025-12-04", "close": 0.155, "volume": 408123.0}, {"date": "2025-12-05", "close": 0.155, "volume": 300972.0}, {"date": "2025-12-08", "close": 0.17, "volume": 288818.0}, {"date": "2025-12-09", "close": 0.15, "volume": 645044.0}, {"date": "2025-12-10", "close": 0.155, "volume": 118740.0}, {"date": "2025-12-11", "close": 0.135, "volume": 1069969.0}, {"date": "2025-12-12", "close": 0.145, "volume": 136587.0}, {"date": "2025-12-15", "close": 0.16, "volume": 250922.0}, {"date": "2025-12-16", "close": 0.16, "volume": 259118.0}, {"date": "2025-12-17", "close": 0.155, "volume": 202528.0}, {"date": "2025-12-18", "close": 0.145, "volume": 420886.0}, {"date": "2025-12-19", "close": 0.14, "volume": 137936.0}, {"date": "2025-12-22", "close": 0.17, "volume": 1138303.0}, {"date": "2025-12-23", "close": 0.17, "volume": 227398.0}, {"date": "2025-12-24", "close": 0.165, "volume": 94032.0}, {"date": "2025-12-29", "close": 0.17, "volume": 276234.0}, {"date": "2025-12-30", "close": 0.175, "volume": 468824.0}, {"date": "2025-12-31", "close": 0.17, "volume": 296170.0}, {"date": "2026-01-02", "close": 0.17, "volume": 175746.0}, {"date": "2026-01-05", "close": 0.175, "volume": 529794.0}, {"date": "2026-01-06", "close": 0.17, "volume": 410514.0}, {"date": "2026-01-07", "close": 0.175, "volume": 234430.0}, {"date": "2026-01-08", "close": 0.19, "volume": 772268.0}, {"date": "2026-01-09", "close": 0.21, "volume": 407927.0}, {"date": "2026-01-12", "close": 0.22, "volume": 594855.0}, {"date": "2026-01-13", "close": 0.205, "volume": 335398.0}, {"date": "2026-01-14", "close": 0.195, "volume": 99036.0}, {"date": "2026-01-15", "close": 0.19, "volume": 329003.0}, {"date": "2026-01-16", "close": 0.2, "volume": 499429.0}, {"date": "2026-01-19", "close": 0.21, "volume": 470392.0}, {"date": "2026-01-20", "close": 0.2, "volume": 540183.0}, {"date": "2026-01-21", "close": 0.23, "volume": 1919372.0}, {"date": "2026-01-22", "close": 0.26, "volume": 1828391.0}, {"date": "2026-01-23", "close": 0.26, "volume": 5281866.0}, {"date": "2026-01-27", "close": 0.24, "volume": 1659354.0}, {"date": "2026-01-28", "close": 0.25, "volume": 3414411.0}, {"date": "2026-01-29", "close": 0.26, "volume": 1212285.0}, {"date": "2026-01-30", "close": 0.24, "volume": 947057.0}, {"date": "2026-02-02", "close": 0.21, "volume": 692699.0}, {"date": "2026-02-03", "close": 0.205, "volume": 511330.0}, {"date": "2026-02-04", "close": 0.23, "volume": 1042766.0}, {"date": "2026-02-05", "close": 0.21, "volume": 2326773.0}, {"date": "2026-02-06", "close": 0.195, "volume": 1130820.0}, {"date": "2026-02-09", "close": 0.23, "volume": 856268.0}, {"date": "2026-02-10", "close": 0.24, "volume": 780781.0}, {"date": "2026-02-11", "close": 0.28, "volume": 3534539.0}, {"date": "2026-02-12", "close": 0.275, "volume": 716743.0}, {"date": "2026-02-13", "close": 0.27, "volume": 835758.0}, {"date": "2026-02-16", "close": 0.3, "volume": 910541.0}, {"date": "2026-02-17", "close": 0.28, "volume": 589216.0}, {"date": "2026-02-18", "close": 0.28, "volume": 162109.0}, {"date": "2026-02-19", "close": 0.27, "volume": 295798.0}, {"date": "2026-02-20", "close": 0.315, "volume": 1078416.0}, {"date": "2026-02-23", "close": 0.305, "volume": 1943504.0}, {"date": "2026-02-24", "close": 0.34, "volume": 1197396.0}, {"date": "2026-02-25", "close": 0.315, "volume": 232145.0}, {"date": "2026-02-26", "close": 0.32, "volume": 484974.0}, {"date": "2026-02-27", "close": 0.305, "volume": 773892.0}, {"date": "2026-03-02", "close": 0.3, "volume": 412779.0}, {"date": "2026-03-03", "close": 0.285, "volume": 594648.0}, {"date": "2026-03-04", "close": 0.275, "volume": 832119.0}, {"date": "2026-03-05", "close": 0.29, "volume": 501305.0}, {"date": "2026-03-06", "close": 0.2975, "volume": 665507.0}, {"date": "2026-03-09", "close": 0.23, "volume": 3709539.0}, {"date": "2026-03-10", "close": 0.26, "volume": 1664952.0}, {"date": "2026-03-11", "close": 0.26, "volume": 233961.0}, {"date": "2026-03-12", "close": 0.24, "volume": 453630.0}, {"date": "2026-03-13", "close": 0.24, "volume": 319774.0}, {"date": "2026-03-16", "close": 0.22, "volume": 745495.0}, {"date": "2026-03-17", "close": 0.215, "volume": 247046.0}, {"date": "2026-03-18", "close": 0.225, "volume": 629037.0}, {"date": "2026-03-19", "close": 0.21, "volume": 822658.0}, {"date": "2026-03-20", "close": 0.205, "volume": 1913630.0}, {"date": "2026-03-23", "close": 0.165, "volume": 1531264.0}, {"date": "2026-03-24", "close": 0.17, "volume": 311295.0}, {"date": "2026-03-25", "close": 0.2, "volume": 906794.0}, {"date": "2026-03-26", "close": 0.2, "volume": 440024.0}, {"date": "2026-03-27", "close": 0.19, "volume": 466965.0}, {"date": "2026-03-30", "close": 0.2, "volume": 234735.0}, {"date": "2026-03-31", "close": 0.235, "volume": 254127.0}, {"date": "2026-04-01", "close": 0.22, "volume": 209204.0}, {"date": "2026-04-02", "close": 0.22, "volume": 114273.0}, {"date": "2026-04-07", "close": 0.21, "volume": 83513.0}, {"date": "2026-04-08", "close": 0.245, "volume": 736060.0}, {"date": "2026-04-09", "close": 0.24, "volume": 240386.0}, {"date": "2026-04-10", "close": 0.26, "volume": 343419.0}, {"date": "2026-04-13", "close": 0.23, "volume": 471223.0}, {"date": "2026-04-14", "close": 0.255, "volume": 268035.0}, {"date": "2026-04-15", "close": 0.25, "volume": 330745.0}, {"date": "2026-04-16", "close": 0.245, "volume": 15109.0}, {"date": "2026-04-17", "close": 0.235, "volume": 291458.0}, {"date": "2026-04-20", "close": 0.235, "volume": 38717.0}, {"date": "2026-04-21", "close": 0.23, "volume": 117220.0}, {"date": "2026-04-22", "close": 0.22, "volume": 279611.0}, {"date": "2026-04-23", "close": 0.21, "volume": 41567.0}, {"date": "2026-04-24", "close": 0.235, "volume": 198032.0}, {"date": "2026-04-27", "close": 0.225, "volume": 93931.0}, {"date": "2026-04-28", "close": 0.235, "volume": 685208.0}, {"date": "2026-04-29", "close": 0.24, "volume": 528191.0}, {"date": "2026-04-30", "close": 0.235, "volume": 150347.0}, {"date": "2026-05-01", "close": 0.215, "volume": 230673.0}, {"date": "2026-05-04", "close": 0.22, "volume": 356288.0}, {"date": "2026-05-05", "close": 0.215, "volume": 359809.0}, {"date": "2026-05-06", "close": 0.215, "volume": 49543.0}, {"date": "2026-05-07", "close": 0.205, "volume": 163161.0}, {"date": "2026-05-08", "close": 0.205, "volume": 140366.0}, {"date": "2026-05-11", "close": 0.19, "volume": 463724.0}, {"date": "2026-05-12", "close": 0.21, "volume": 393188.0}, {"date": "2026-05-13", "close": 0.235, "volume": 466921.0}, {"date": "2026-05-14", "close": 0.23, "volume": 98350.0}, {"date": "2026-05-15", "close": 0.22, "volume": 16523.0}, {"date": "2026-05-18", "close": 0.21, "volume": 320943.0}, {"date": "2026-05-19", "close": 0.2, "volume": 589104.0}, {"date": "2026-05-20", "close": 0.19, "volume": 243150.0}, {"date": "2026-05-21", "close": 0.19, "volume": 213904.0}, {"date": "2026-05-22", "close": 0.2, "volume": 5600.0}, {"date": "2026-05-25", "close": 0.185, "volume": 203878.0}, {"date": "2026-05-26", "close": 0.19, "volume": 201433.0}, {"date": "2026-05-27", "close": 0.19, "volume": 245761.0}, {"date": "2026-05-28", "close": 0.21, "volume": 184645.0}, {"date": "2026-05-29", "close": 0.2, "volume": 85752.0}, {"date": "2026-06-01", "close": 0.2, "volume": 92647.0}, {"date": "2026-06-02", "close": 0.195, "volume": 197999.0}, {"date": "2026-06-03", "close": 0.195, "volume": 249275.0}, {"date": "2026-06-04", "close": 0.195, "volume": 137916.0}, {"date": "2026-06-05", "close": 0.19, "volume": 31814.0}, {"date": "2026-06-09", "close": 0.185, "volume": 248112.0}, {"date": "2026-06-10", "close": 0.19, "volume": 136535.0}, {"date": "2026-06-11", "close": 0.185, "volume": 242036.0}, {"date": "2026-06-12", "close": 0.185, "volume": 59513.0}, {"date": "2026-06-15", "close": 0.19, "volume": 411015.0}, {"date": "2026-06-16", "close": 0.185, "volume": 103404.0}, {"date": "2026-06-17", "close": 0.18, "volume": 54985.0}, {"date": "2026-06-18", "close": 0.18, "volume": 102219.0}, {"date": "2026-06-19", "close": 0.17, "volume": 262218.0}, {"date": "2026-06-22", "close": 0.175, "volume": 173019.0}, {"date": "2026-06-23", "close": 0.17, "volume": 2741.0}, {"date": "2026-06-24", "close": 0.165, "volume": 175253.0}, {"date": "2026-06-25", "close": 0.145, "volume": 501040.0}, {"date": "2026-06-26", "close": 0.14, "volume": 78114.0}, {"date": "2026-06-29", "close": 0.14, "volume": 322863.0}, {"date": "2026-06-30", "close": 0.145, "volume": 532307.0}, {"date": "2026-07-01", "close": 0.16, "volume": 237139.0}, {"date": "2026-07-02", "close": 0.15, "volume": 131245.0}, {"date": "2026-07-03", "close": 0.165, "volume": 25000.0}, {"date": "2026-07-06", "close": 0.175, "volume": 75758.0}, {"date": "2026-07-07", "close": 0.19, "volume": 434107.0}, {"date": "2026-07-08", "close": 0.18, "volume": 23571.0}, {"date": "2026-07-09", "close": 0.17, "volume": 75806.0}, {"date": "2026-07-10", "close": 0.17, "volume": 71904.0}, {"date": "2026-07-13", "close": 0.17, "volume": 22587.0}, {"date": "2026-07-14", "close": 0.17, "volume": 40476.0}, {"date": "2026-07-15", "close": 0.1675, "volume": 36706.0}, {"date": "2026-07-16", "close": 0.16, "volume": 57916.0}, {"date": "2026-07-17", "close": 0.175, "volume": 86608.0}, {"date": "2026-07-20", "close": 0.16, "volume": 179365.0}, {"date": "2026-07-21", "close": 0.15, "volume": 40754.0}, {"date": "2026-07-22", "close": 0.165, "volume": 13500.0}, {"date": "2026-07-23", "close": 0.155, "volume": 12000.0}, {"date": "2026-07-27", "close": 0.1675, "volume": 127754.0}, {"date": "2026-07-28", "close": 0.165, "volume": 12766.0}, {"date": "2026-07-29", "close": 0.17, "volume": 326912.0}, {"date": "2026-07-30", "close": 0.165, "volume": 59378.0}, {"date": "2026-07-31", "close": 0.16, "volume": 48122.0}, {"date": "2026-08-03", "close": 0.17, "volume": 31025.0}, {"date": "2026-08-04", "close": 0.165, "volume": 11741.0}, {"date": "2026-08-05", "close": 0.17, "volume": 27857.0}, {"date": "2026-08-06", "close": 0.165, "volume": 142437.0}, {"date": "2026-08-07", "close": 0.18, "volume": 408622.0}, {"date": "2026-08-10", "close": 0.1825, "volume": 642091.0}, {"date": "2026-08-11", "close": 0.175, "volume": 108886.0}, {"date": "2026-08-12", "close": 0.185, "volume": 107913.0}, {"date": "2026-08-13", "close": 0.18, "volume": 47654.0}, {"date": "2026-08-14", "close": 0.175, "volume": 111.0}, {"date": "2026-08-17", "close": 0.175, "volume": 3566.0}, {"date": "2026-08-18", "close": 0.185, "volume": 413739.0}, {"date": "2026-08-19", "close": 0.2, "volume": 381878.0}, {"date": "2026-08-20", "close": 0.185, "volume": 202268.0}, {"date": "2026-08-21", "close": 0.185, "volume": 347704.0}, {"date": "2026-08-24", "close": 0.175, "volume": 586523.0}, {"date": "2026-08-25", "close": 0.175, "volume": 22962.0}, {"date": "2026-08-26", "close": 0.185, "volume": 98707.0}, {"date": "2026-08-27", "close": 0.2, "volume": 148823.0}, {"date": "2026-08-28", "close": 0.185, "volume": 105286.0}, {"date": "2026-08-31", "close": 0.175, "volume": 88709.0}, {"date": "2026-09-01", "close": 0.18, "volume": 163048.0}, {"date": "2026-09-02", "close": 0.185, "volume": 49200.0}, {"date": "2026-09-03", "close": 0.17, "volume": 13117.0}, {"date": "2026-09-04", "close": 0.175, "volume": 256906.0}, {"date": "2026-09-07", "close": 0.185, "volume": 170824.0}], "refreshing": true}