{"ticker": "BUS", "overview": {"name": "Bubalus Resources 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": "BUS", "has_prices": true, "as_of": "2026-08-07", "last": 0.071, "prev_close": 0.071, "change": 0.0, "change_pct": 0.0, "session_volume": 63419.0, "vwap_5": 0.0714615003631255, "vwap_20": 0.07395044383059295, "vwap_60": 0.08083337962954198, "vwap_250": 0.12347542563586948, "high_52w": 0.155, "low_52w": 0.07, "avg_volume_20": 112785.15, "sessions": 400, "market_cap": {"value": 5031937.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151327", "src": "ASX", "ticker": "BUS", "cik": "", "company": "Bubalus Resources Limited", "company_raw": "Bubalus Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BUS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151327", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31122}, {"id": "ASX-03120090", "src": "ASX", "ticker": "BUS", "cik": "", "company": "Bubalus Resources Limited", "company_raw": "Bubalus Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in BUS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120090", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137682}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Alec Pismiris", "notice_type": "3Y", "direct_shares": 2.0, "indirect_shares": 3.0, "indirect_account": "Name of entity Bubalus Resources Limited", "pct": null, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147268-6A1348771", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan Borg", "notice_type": "3Y", "direct_shares": 2564068.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03116071-6A1336355", "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": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/bus", "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": "2026-02-12", "source_url": "https://www.marketindex.com.au/asx/bus", "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": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/bus", "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": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/bus", "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": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/bus", "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": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/bus", "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": "2025-04-17", "source_url": "https://www.marketindex.com.au/asx/bus", "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": "2025-04-13", "source_url": "https://www.marketindex.com.au/asx/bus", "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": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/bus", "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": "2025-02-12", "source_url": "https://www.marketindex.com.au/asx/bus", "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": "2025-02-10", "source_url": "https://www.marketindex.com.au/asx/bus", "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": "2025-02-09", "source_url": "https://www.marketindex.com.au/asx/bus", "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": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/bus", "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": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/bus", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/bus", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/bus", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/bus", "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": "2022-10-19", "source_url": "https://www.marketindex.com.au/asx/bus", "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": "2022-10-19", "source_url": "https://www.marketindex.com.au/asx/bus", "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": "2022-10-19", "source_url": "https://www.marketindex.com.au/asx/bus", "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": "2022-10-13", "source_url": "https://www.marketindex.com.au/asx/bus", "needs_ocr": 0}], "directors": [{"name": "Brendan Borg", "first_seen": "2026-07-30", "last_seen": "2026-07-30", "status": "current", "notices": 1}, {"name": "Alec Pismiris", "first_seen": "2026-10-12", "last_seen": "2026-10-12", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155470-6A1352490"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "Investor Presentation - Skyline Project", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154713-6A1352145"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Proposed issue of securities - BUS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154249-6A1351920"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Proposed issue of securities - BUS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154205-6A1351862"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Proposed issue of securities - BUS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154204-6A1351860"}], "performance": {"ticker": "BUS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-10-13", "close": 0.22, "volume": 270000.0}, {"date": "2022-10-14", "close": 0.25, "volume": 593278.0}, {"date": "2022-10-17", "close": 0.23, "volume": 129078.0}, {"date": "2022-10-18", "close": 0.23, "volume": 105016.0}, {"date": "2022-10-19", "close": 0.23, "volume": 115013.0}, {"date": "2022-10-20", "close": 0.23, "volume": 155000.0}, {"date": "2022-10-21", "close": 0.225, "volume": 36375.0}, {"date": "2022-10-24", "close": 0.21, "volume": 192207.0}, {"date": "2022-10-25", "close": 0.21, "volume": 433818.0}, {"date": "2022-10-26", "close": 0.205, "volume": 202836.0}, {"date": "2022-10-27", "close": 0.205, "volume": 104903.0}, {"date": "2022-10-28", "close": 0.205, "volume": 192325.0}, {"date": "2022-11-01", "close": 0.2, "volume": 173741.0}, {"date": "2022-11-02", "close": 0.205, "volume": 5853.0}, {"date": "2022-11-04", "close": 0.205, "volume": 146206.0}, {"date": "2022-11-07", "close": 0.2, "volume": 60850.0}, {"date": "2022-11-08", "close": 0.23, "volume": 190410.0}, {"date": "2022-11-09", "close": 0.225, "volume": 55447.0}, {"date": "2022-11-10", "close": 0.23, "volume": 262164.0}, {"date": "2022-11-11", "close": 0.215, "volume": 225374.0}, {"date": "2022-11-14", "close": 0.205, "volume": 62212.0}, {"date": "2022-11-15", "close": 0.2, "volume": 40000.0}, {"date": "2022-11-17", "close": 0.205, "volume": 310883.0}, {"date": "2022-11-21", "close": 0.205, "volume": 159050.0}, {"date": "2022-11-22", "close": 0.205, "volume": 24375.0}, {"date": "2022-11-23", "close": 0.205, "volume": 25625.0}, {"date": "2022-11-24", "close": 0.2, "volume": 140000.0}, {"date": "2022-11-25", "close": 0.21, "volume": 51794.0}, {"date": "2022-11-28", "close": 0.21, "volume": 6162.0}, {"date": "2022-11-29", "close": 0.2, "volume": 25500.0}, {"date": "2022-11-30", "close": 0.195, "volume": 35686.0}, {"date": "2022-12-05", "close": 0.2, "volume": 8.0}, {"date": "2022-12-08", "close": 0.2, "volume": 250090.0}, {"date": "2022-12-09", "close": 0.2, "volume": 24910.0}, {"date": "2022-12-14", "close": 0.17, "volume": 94125.0}, {"date": "2022-12-15", "close": 0.175, "volume": 15000.0}, {"date": "2022-12-16", "close": 0.17, "volume": 5000.0}, {"date": "2022-12-21", "close": 0.17, "volume": 66262.0}, {"date": "2022-12-28", "close": 0.18, "volume": 79920.0}, {"date": "2023-01-03", "close": 0.175, "volume": 64579.0}, {"date": "2023-01-05", "close": 0.185, "volume": 42001.0}, {"date": "2023-01-06", "close": 0.185, "volume": 111000.0}, {"date": "2023-01-09", "close": 0.175, "volume": 52173.0}, {"date": "2023-01-12", "close": 0.18, "volume": 10000.0}, {"date": "2023-01-13", "close": 0.21, "volume": 144684.0}, {"date": "2023-01-16", "close": 0.21, "volume": 53902.0}, {"date": "2023-01-19", "close": 0.22, "volume": 73468.0}, {"date": "2023-01-20", "close": 0.23, "volume": 189628.0}, {"date": "2023-01-24", "close": 0.195, "volume": 282433.0}, {"date": "2023-01-25", "close": 0.195, "volume": 23808.0}, {"date": "2023-01-27", "close": 0.195, "volume": 66561.0}, {"date": "2023-01-30", "close": 0.19, "volume": 26500.0}, {"date": "2023-02-01", "close": 0.2, "volume": 115656.0}, {"date": "2023-02-07", "close": 0.2, "volume": 35000.0}, {"date": "2023-02-08", "close": 0.2, "volume": 25000.0}, {"date": "2023-02-09", "close": 0.195, "volume": 112500.0}, {"date": "2023-02-10", "close": 0.2, "volume": 51353.0}, {"date": "2023-02-13", "close": 0.195, "volume": 107478.0}, {"date": "2023-02-14", "close": 0.195, "volume": 2500.0}, {"date": "2023-02-15", "close": 0.185, "volume": 107500.0}, {"date": "2023-02-16", "close": 0.195, "volume": 23674.0}, {"date": "2023-02-20", "close": 0.195, "volume": 6326.0}, {"date": "2023-02-21", "close": 0.19, "volume": 42050.0}, {"date": "2023-02-22", "close": 0.185, "volume": 50000.0}, {"date": "2023-02-23", "close": 0.185, "volume": 10000.0}, {"date": "2023-02-27", "close": 0.18, "volume": 100277.0}, {"date": "2023-03-01", "close": 0.18, "volume": 40773.0}, {"date": "2023-03-02", "close": 0.18, "volume": 10000.0}, {"date": "2023-03-03", "close": 0.195, "volume": 10000.0}, {"date": "2023-03-13", "close": 0.18, "volume": 25000.0}, {"date": "2023-03-16", "close": 0.15, "volume": 9000.0}, {"date": "2023-03-20", "close": 0.155, "volume": 9800.0}, {"date": "2023-03-29", "close": 0.15, "volume": 92500.0}, {"date": "2023-03-31", "close": 0.16, "volume": 16893.0}, {"date": "2023-04-04", "close": 0.16, "volume": 20000.0}, {"date": "2023-04-05", "close": 0.16, "volume": 175000.0}, {"date": "2023-04-11", "close": 0.17, "volume": 80587.0}, {"date": "2023-04-12", "close": 0.175, "volume": 6894.0}, {"date": "2023-04-20", "close": 0.15, "volume": 36893.0}, {"date": "2023-05-11", "close": 0.15, "volume": 30000.0}, {"date": "2023-05-18", "close": 0.145, "volume": 157009.0}, {"date": "2023-05-26", "close": 0.145, "volume": 8312.0}, {"date": "2023-06-01", "close": 0.145, "volume": 7805.0}, {"date": "2023-06-02", "close": 0.145, "volume": 150000.0}, {"date": "2023-06-07", "close": 0.165, "volume": 54950.0}, {"date": "2023-06-14", "close": 0.15, "volume": 8200.0}, {"date": "2023-06-16", "close": 0.165, "volume": 37770.0}, {"date": "2023-06-21", "close": 0.16, "volume": 28500.0}, {"date": "2023-06-22", "close": 0.155, "volume": 34880.0}, {"date": "2023-06-23", "close": 0.16, "volume": 3500.0}, {"date": "2023-06-27", "close": 0.16, "volume": 51500.0}, {"date": "2023-06-29", "close": 0.165, "volume": 12384.0}, {"date": "2023-07-03", "close": 0.16, "volume": 380.0}, {"date": "2023-07-04", "close": 0.16, "volume": 75000.0}, {"date": "2023-07-12", "close": 0.165, "volume": 21929.0}, {"date": "2023-07-26", "close": 0.18, "volume": 53522.0}, {"date": "2023-07-31", "close": 0.155, "volume": 47600.0}, {"date": "2023-08-04", "close": 0.155, "volume": 6000.0}, {"date": "2023-08-07", "close": 0.15, "volume": 121800.0}, {"date": "2023-08-08", "close": 0.14, "volume": 10000.0}, {"date": "2023-08-14", "close": 0.14, "volume": 30000.0}, {"date": "2023-08-17", "close": 0.145, "volume": 7000.0}, {"date": "2023-08-21", "close": 0.145, "volume": 30000.0}, {"date": "2023-08-22", "close": 0.145, "volume": 145000.0}, {"date": "2023-09-11", "close": 0.15, "volume": 107800.0}, {"date": "2023-09-12", "close": 0.14, "volume": 27505.0}, {"date": "2023-09-13", "close": 0.145, "volume": 47800.0}, {"date": "2023-09-18", "close": 0.25, "volume": 7392103.0}, {"date": "2023-09-19", "close": 0.225, "volume": 986580.0}, {"date": "2023-09-20", "close": 0.235, "volume": 474213.0}, {"date": "2023-09-21", "close": 0.245, "volume": 1267088.0}, {"date": "2023-09-22", "close": 0.23, "volume": 491713.0}, {"date": "2023-09-25", "close": 0.23, "volume": 90002.0}, {"date": "2023-09-26", "close": 0.2, "volume": 528888.0}, {"date": "2023-09-27", "close": 0.2, "volume": 106429.0}, {"date": "2023-09-28", "close": 0.185, "volume": 98080.0}, {"date": "2023-09-29", "close": 0.19, "volume": 73514.0}, {"date": "2023-10-02", "close": 0.2, "volume": 199698.0}, {"date": "2023-10-03", "close": 0.185, "volume": 113951.0}, {"date": "2023-10-04", "close": 0.165, "volume": 11111.0}, {"date": "2023-10-05", "close": 0.18, "volume": 13721.0}, {"date": "2023-10-09", "close": 0.155, "volume": 266685.0}, {"date": "2023-10-10", "close": 0.16, "volume": 86806.0}, {"date": "2023-10-11", "close": 0.155, "volume": 5000.0}, {"date": "2023-10-12", "close": 0.155, "volume": 5000.0}, {"date": "2023-10-13", "close": 0.16, "volume": 247134.0}, {"date": "2023-10-16", "close": 0.17, "volume": 40000.0}, {"date": "2023-10-17", "close": 0.17, "volume": 91806.0}, {"date": "2023-10-18", "close": 0.17, "volume": 87500.0}, {"date": "2023-10-19", "close": 0.17, "volume": 3545.0}, {"date": "2023-10-20", "close": 0.145, "volume": 13266.0}, {"date": "2023-10-26", "close": 0.165, "volume": 2450.0}, {"date": "2023-10-27", "close": 0.165, "volume": 3036.0}, {"date": "2023-10-31", "close": 0.15, "volume": 43804.0}, {"date": "2023-11-01", "close": 0.16, "volume": 75313.0}, {"date": "2023-11-02", "close": 0.17, "volume": 229700.0}, {"date": "2023-11-03", "close": 0.175, "volume": 147823.0}, {"date": "2023-11-06", "close": 0.175, "volume": 14446.0}, {"date": "2023-11-07", "close": 0.16, "volume": 163913.0}, {"date": "2023-11-08", "close": 0.205, "volume": 265780.0}, {"date": "2023-11-09", "close": 0.185, "volume": 679514.0}, {"date": "2023-11-10", "close": 0.185, "volume": 10316.0}, {"date": "2023-11-13", "close": 0.185, "volume": 358973.0}, {"date": "2023-11-14", "close": 0.185, "volume": 1761.0}, {"date": "2023-11-15", "close": 0.2, "volume": 357832.0}, {"date": "2023-11-16", "close": 0.18, "volume": 175062.0}, {"date": "2023-11-17", "close": 0.17, "volume": 200000.0}, {"date": "2023-11-20", "close": 0.18, "volume": 5260.0}, {"date": "2023-11-21", "close": 0.18, "volume": 3333.0}, {"date": "2023-11-22", "close": 0.18, "volume": 9400.0}, {"date": "2023-11-23", "close": 0.18, "volume": 65288.0}, {"date": "2023-11-27", "close": 0.18, "volume": 74567.0}, {"date": "2023-11-28", "close": 0.18, "volume": 77683.0}, {"date": "2023-11-29", "close": 0.17, "volume": 140890.0}, {"date": "2023-11-30", "close": 0.155, "volume": 127249.0}, {"date": "2023-12-01", "close": 0.17, "volume": 40750.0}, {"date": "2023-12-04", "close": 0.175, "volume": 8635.0}, {"date": "2023-12-05", "close": 0.16, "volume": 266515.0}, {"date": "2023-12-06", "close": 0.16, "volume": 144091.0}, {"date": "2023-12-08", "close": 0.16, "volume": 5858.0}, {"date": "2023-12-11", "close": 0.15, "volume": 132442.0}, {"date": "2023-12-12", "close": 0.15, "volume": 75000.0}, {"date": "2023-12-13", "close": 0.15, "volume": 25000.0}, {"date": "2023-12-14", "close": 0.15, "volume": 4100.0}, {"date": "2023-12-15", "close": 0.15, "volume": 55000.0}, {"date": "2023-12-18", "close": 0.15, "volume": 315089.0}, {"date": "2023-12-19", "close": 0.15, "volume": 8333.0}, {"date": "2023-12-20", "close": 0.15, "volume": 28405.0}, {"date": "2023-12-22", "close": 0.165, "volume": 9000.0}, {"date": "2023-12-27", "close": 0.165, "volume": 45000.0}, {"date": "2024-01-02", "close": 0.165, "volume": 142210.0}, {"date": "2024-01-03", "close": 0.16, "volume": 99892.0}, {"date": "2024-01-04", "close": 0.16, "volume": 39954.0}, {"date": "2024-01-05", "close": 0.18, "volume": 315933.0}, {"date": "2024-01-08", "close": 0.18, "volume": 239909.0}, {"date": "2024-01-09", "close": 0.17, "volume": 68779.0}, {"date": "2024-01-11", "close": 0.17, "volume": 3333.0}, {"date": "2024-01-12", "close": 0.175, "volume": 62522.0}, {"date": "2024-01-15", "close": 0.175, "volume": 20112.0}, {"date": "2024-01-16", "close": 0.165, "volume": 5230.0}, {"date": "2024-01-18", "close": 0.16, "volume": 15000.0}, {"date": "2024-01-22", "close": 0.16, "volume": 40000.0}, {"date": "2024-01-23", "close": 0.155, "volume": 44404.0}, {"date": "2024-01-25", "close": 0.155, "volume": 8306.0}, {"date": "2024-01-29", "close": 0.15, "volume": 95000.0}, {"date": "2024-01-30", "close": 0.15, "volume": 49633.0}, {"date": "2024-02-05", "close": 0.125, "volume": 6071.0}, {"date": "2024-02-06", "close": 0.13, "volume": 2047.0}, {"date": "2024-02-09", "close": 0.14, "volume": 49929.0}, {"date": "2024-02-19", "close": 0.13, "volume": 20071.0}, {"date": "2024-02-20", "close": 0.13, "volume": 15000.0}, {"date": "2024-02-21", "close": 0.13, "volume": 25000.0}, {"date": "2024-02-22", "close": 0.135, "volume": 51759.0}, {"date": "2024-02-26", "close": 0.135, "volume": 16915.0}, {"date": "2024-02-28", "close": 0.115, "volume": 85888.0}, {"date": "2024-02-29", "close": 0.11, "volume": 13000.0}, {"date": "2024-03-01", "close": 0.11, "volume": 13300.0}, {"date": "2024-03-04", "close": 0.115, "volume": 10000.0}, {"date": "2024-03-05", "close": 0.11, "volume": 50742.0}, {"date": "2024-03-11", "close": 0.115, "volume": 3000.0}, {"date": "2024-03-12", "close": 0.115, "volume": 1347.0}, {"date": "2024-03-13", "close": 0.12, "volume": 75000.0}, {"date": "2024-03-14", "close": 0.15, "volume": 628570.0}, {"date": "2024-03-15", "close": 0.14, "volume": 655372.0}, {"date": "2024-03-18", "close": 0.125, "volume": 84379.0}, {"date": "2024-03-20", "close": 0.125, "volume": 35000.0}, {"date": "2024-03-21", "close": 0.145, "volume": 19115.0}, {"date": "2024-03-22", "close": 0.135, "volume": 103002.0}, {"date": "2024-03-25", "close": 0.145, "volume": 28597.0}, {"date": "2024-03-26", "close": 0.145, "volume": 10000.0}, {"date": "2024-03-28", "close": 0.15, "volume": 39798.0}, {"date": "2024-04-02", "close": 0.15, "volume": 20606.0}, {"date": "2024-04-03", "close": 0.15, "volume": 34000.0}, {"date": "2024-04-04", "close": 0.13, "volume": 78896.0}, {"date": "2024-04-05", "close": 0.13, "volume": 2279.0}, {"date": "2024-04-08", "close": 0.125, "volume": 16970.0}, {"date": "2024-04-09", "close": 0.14, "volume": 61657.0}, {"date": "2024-04-12", "close": 0.13, "volume": 47500.0}, {"date": "2024-04-15", "close": 0.14, "volume": 100680.0}, {"date": "2024-04-16", "close": 0.14, "volume": 17857.0}, {"date": "2024-04-17", "close": 0.12, "volume": 69064.0}, {"date": "2024-04-18", "close": 0.13, "volume": 20000.0}, {"date": "2024-04-19", "close": 0.115, "volume": 13233.0}, {"date": "2024-04-22", "close": 0.125, "volume": 35450.0}, {"date": "2024-04-23", "close": 0.14, "volume": 89858.0}, {"date": "2024-04-24", "close": 0.135, "volume": 35000.0}, {"date": "2024-04-26", "close": 0.125, "volume": 54915.0}, {"date": "2024-04-29", "close": 0.125, "volume": 3816.0}, {"date": "2024-05-01", "close": 0.14, "volume": 119953.0}, {"date": "2024-05-03", "close": 0.15, "volume": 84000.0}, {"date": "2024-05-06", "close": 0.16, "volume": 65894.0}, {"date": "2024-05-07", "close": 0.145, "volume": 110344.0}, {"date": "2024-05-08", "close": 0.125, "volume": 126454.0}, {"date": "2024-05-09", "close": 0.13, "volume": 91889.0}, {"date": "2024-05-14", "close": 0.135, "volume": 2728.0}, {"date": "2024-05-15", "close": 0.125, "volume": 193401.0}, {"date": "2024-05-17", "close": 0.155, "volume": 10032.0}, {"date": "2024-05-21", "close": 0.145, "volume": 68951.0}, {"date": "2024-05-23", "close": 0.145, "volume": 508994.0}, {"date": "2024-05-24", "close": 0.16, "volume": 221708.0}, {"date": "2024-05-27", "close": 0.19, "volume": 169756.0}, {"date": "2024-05-28", "close": 0.18, "volume": 81573.0}, {"date": "2024-05-29", "close": 0.17, "volume": 6218.0}, {"date": "2024-05-31", "close": 0.17, "volume": 2692.0}, {"date": "2024-06-03", "close": 0.165, "volume": 13942.0}, {"date": "2024-06-04", "close": 0.16, "volume": 14211.0}, {"date": "2024-06-05", "close": 0.145, "volume": 169202.0}, {"date": "2024-06-06", "close": 0.15, "volume": 29000.0}, {"date": "2024-06-12", "close": 0.145, "volume": 214048.0}, {"date": "2024-06-13", "close": 0.145, "volume": 34728.0}, {"date": "2024-06-14", "close": 0.125, "volume": 184521.0}, {"date": "2024-06-17", "close": 0.13, "volume": 148756.0}, {"date": "2024-06-24", "close": 0.15, "volume": 40285.0}, {"date": "2024-06-25", "close": 0.155, "volume": 246325.0}, {"date": "2024-06-26", "close": 0.15, "volume": 39750.0}, {"date": "2024-06-27", "close": 0.15, "volume": 257468.0}, {"date": "2024-06-28", "close": 0.16, "volume": 34498.0}, {"date": "2024-07-01", "close": 0.155, "volume": 28000.0}, {"date": "2024-07-03", "close": 0.17, "volume": 103512.0}, {"date": "2024-07-04", "close": 0.16, "volume": 75000.0}, {"date": "2024-07-05", "close": 0.16, "volume": 28703.0}, {"date": "2024-07-08", "close": 0.16, "volume": 71704.0}, {"date": "2024-07-09", "close": 0.16, "volume": 20003.0}, {"date": "2024-07-10", "close": 0.15, "volume": 128014.0}, {"date": "2024-07-11", "close": 0.17, "volume": 76657.0}, {"date": "2024-07-12", "close": 0.16, "volume": 9618.0}, {"date": "2024-07-17", "close": 0.16, "volume": 16516.0}, {"date": "2024-07-18", "close": 0.175, "volume": 144218.0}, {"date": "2024-07-22", "close": 0.155, "volume": 57176.0}, {"date": "2024-07-23", "close": 0.155, "volume": 126.0}, {"date": "2024-07-25", "close": 0.155, "volume": 23477.0}, {"date": "2024-07-26", "close": 0.16, "volume": 86813.0}, {"date": "2024-07-31", "close": 0.145, "volume": 24500.0}, {"date": "2024-08-01", "close": 0.135, "volume": 68834.0}, {"date": "2024-08-02", "close": 0.13, "volume": 13655.0}, {"date": "2024-08-05", "close": 0.13, "volume": 16500.0}, {"date": "2024-08-12", "close": 0.12, "volume": 7500.0}, {"date": "2024-08-15", "close": 0.12, "volume": 50000.0}, {"date": "2024-08-20", "close": 0.13, "volume": 85480.0}, {"date": "2024-08-21", "close": 0.125, "volume": 45000.0}, {"date": "2024-08-22", "close": 0.12, "volume": 19094.0}, {"date": "2024-08-26", "close": 0.12, "volume": 971.0}, {"date": "2024-08-27", "close": 0.115, "volume": 138167.0}, {"date": "2024-08-28", "close": 0.125, "volume": 11268.0}, {"date": "2024-09-03", "close": 0.115, "volume": 10005.0}, {"date": "2024-09-04", "close": 0.115, "volume": 1995.0}, {"date": "2024-09-05", "close": 0.1, "volume": 95935.0}, {"date": "2024-09-06", "close": 0.11, "volume": 1757.0}, {"date": "2024-09-09", "close": 0.105, "volume": 27868.0}, {"date": "2024-09-10", "close": 0.12, "volume": 5000.0}, {"date": "2024-09-12", "close": 0.105, "volume": 227647.0}, {"date": "2024-09-17", "close": 0.115, "volume": 23695.0}, {"date": "2024-09-18", "close": 0.1, "volume": 38433.0}, {"date": "2024-09-23", "close": 0.115, "volume": 12420.0}, {"date": "2024-09-24", "close": 0.125, "volume": 9665.0}, {"date": "2024-09-25", "close": 0.12, "volume": 50000.0}, {"date": "2024-09-26", "close": 0.12, "volume": 29670.0}, {"date": "2024-09-27", "close": 0.12, "volume": 12824.0}, {"date": "2024-09-30", "close": 0.115, "volume": 31080.0}, {"date": "2024-10-01", "close": 0.11, "volume": 9618.0}, {"date": "2024-10-07", "close": 0.11, "volume": 70856.0}, {"date": "2024-10-11", "close": 0.125, "volume": 48500.0}, {"date": "2024-10-14", "close": 0.13, "volume": 10825.0}, {"date": "2024-10-16", "close": 0.12, "volume": 38782.0}, {"date": "2024-10-18", "close": 0.12, "volume": 65172.0}, {"date": "2024-10-21", "close": 0.12, "volume": 8807.0}, {"date": "2024-10-22", "close": 0.12, "volume": 40000.0}, {"date": "2024-10-23", "close": 0.105, "volume": 293701.0}, {"date": "2024-10-24", "close": 0.105, "volume": 53835.0}, {"date": "2024-10-25", "close": 0.1, "volume": 285660.0}, {"date": "2024-10-28", "close": 0.1, "volume": 4000.0}, {"date": "2024-10-30", "close": 0.11, "volume": 100000.0}, {"date": "2024-11-01", "close": 0.115, "volume": 92905.0}, {"date": "2024-11-05", "close": 0.13, "volume": 116852.0}, {"date": "2024-11-26", "close": 0.11, "volume": 52377.0}, {"date": "2024-12-03", "close": 0.14, "volume": 792143.0}, {"date": "2024-12-04", "close": 0.14, "volume": 128468.0}, {"date": "2024-12-05", "close": 0.14, "volume": 298117.0}, {"date": "2024-12-06", "close": 0.14, "volume": 5000.0}, {"date": "2024-12-10", "close": 0.115, "volume": 156275.0}, {"date": "2024-12-11", "close": 0.115, "volume": 88810.0}, {"date": "2024-12-12", "close": 0.14, "volume": 748812.0}, {"date": "2024-12-13", "close": 0.13, "volume": 116262.0}, {"date": "2024-12-16", "close": 0.135, "volume": 26757.0}, {"date": "2024-12-17", "close": 0.11, "volume": 160797.0}, {"date": "2024-12-18", "close": 0.115, "volume": 61012.0}, {"date": "2024-12-19", "close": 0.115, "volume": 77035.0}, {"date": "2024-12-20", "close": 0.115, "volume": 50299.0}, {"date": "2024-12-23", "close": 0.115, "volume": 422.0}, {"date": "2024-12-27", "close": 0.13, "volume": 45695.0}, {"date": "2024-12-30", "close": 0.13, "volume": 33270.0}, {"date": "2024-12-31", "close": 0.13, "volume": 23076.0}, {"date": "2025-01-02", "close": 0.115, "volume": 74457.0}, {"date": "2025-01-03", "close": 0.115, "volume": 16543.0}, {"date": "2025-01-06", "close": 0.12, "volume": 5000.0}, {"date": "2025-01-08", "close": 0.12, "volume": 71747.0}, {"date": "2025-01-13", "close": 0.13, "volume": 133635.0}, {"date": "2025-01-14", "close": 0.13, "volume": 40000.0}, {"date": "2025-01-15", "close": 0.135, "volume": 34700.0}, {"date": "2025-01-16", "close": 0.13, "volume": 11111.0}, {"date": "2025-01-17", "close": 0.135, "volume": 23026.0}, {"date": "2025-01-20", "close": 0.16, "volume": 155027.0}, {"date": "2025-01-21", "close": 0.155, "volume": 99727.0}, {"date": "2025-01-22", "close": 0.155, "volume": 63264.0}, {"date": "2025-01-23", "close": 0.165, "volume": 659069.0}, {"date": "2025-01-24", "close": 0.165, "volume": 85277.0}, {"date": "2025-01-28", "close": 0.17, "volume": 136888.0}, {"date": "2025-01-29", "close": 0.16, "volume": 224378.0}, {"date": "2025-01-31", "close": 0.14, "volume": 8983.0}, {"date": "2025-02-03", "close": 0.14, "volume": 2355852.0}, {"date": "2025-02-04", "close": 0.15, "volume": 16051.0}, {"date": "2025-02-05", "close": 0.155, "volume": 125805.0}, {"date": "2025-02-06", "close": 0.16, "volume": 236043.0}, {"date": "2025-02-07", "close": 0.18, "volume": 57216.0}, {"date": "2025-02-10", "close": 0.19, "volume": 356877.0}, {"date": "2025-02-11", "close": 0.18, "volume": 34561.0}, {"date": "2025-02-12", "close": 0.17, "volume": 176085.0}, {"date": "2025-02-13", "close": 0.15, "volume": 82715.0}, {"date": "2025-02-14", "close": 0.155, "volume": 6000.0}, {"date": "2025-02-17", "close": 0.16, "volume": 1.0}, {"date": "2025-02-18", "close": 0.18, "volume": 62763.0}, {"date": "2025-02-19", "close": 0.165, "volume": 79351.0}, {"date": "2025-02-20", "close": 0.17, "volume": 101019.0}, {"date": "2025-02-21", "close": 0.175, "volume": 106183.0}, {"date": "2025-02-24", "close": 0.17, "volume": 128558.0}, {"date": "2025-02-25", "close": 0.18, "volume": 365619.0}, {"date": "2025-02-26", "close": 0.18, "volume": 303602.0}, {"date": "2025-02-27", "close": 0.18, "volume": 93301.0}, {"date": "2025-02-28", "close": 0.175, "volume": 10001.0}, {"date": "2025-03-03", "close": 0.175, "volume": 20002.0}, {"date": "2025-03-04", "close": 0.17, "volume": 109571.0}, {"date": "2025-03-05", "close": 0.175, "volume": 63276.0}, {"date": "2025-03-06", "close": 0.175, "volume": 366122.0}, {"date": "2025-03-07", "close": 0.18, "volume": 74714.0}, {"date": "2025-03-10", "close": 0.19, "volume": 108694.0}, {"date": "2025-03-11", "close": 0.165, "volume": 173266.0}, {"date": "2025-03-12", "close": 0.17, "volume": 29307.0}, {"date": "2025-03-13", "close": 0.165, "volume": 10878.0}, {"date": "2025-03-14", "close": 0.165, "volume": 227616.0}, {"date": "2025-03-18", "close": 0.165, "volume": 68235.0}, {"date": "2025-03-20", "close": 0.185, "volume": 56277.0}, {"date": "2025-03-21", "close": 0.19, "volume": 89700.0}, {"date": "2025-03-24", "close": 0.19, "volume": 33058.0}, {"date": "2025-03-27", "close": 0.2, "volume": 534349.0}, {"date": "2025-03-28", "close": 0.2, "volume": 54523.0}, {"date": "2025-03-31", "close": 0.185, "volume": 169320.0}, {"date": "2025-04-03", "close": 0.165, "volume": 195443.0}, {"date": "2025-04-04", "close": 0.155, "volume": 177342.0}, {"date": "2025-04-07", "close": 0.15, "volume": 260000.0}, {"date": "2025-04-08", "close": 0.15, "volume": 140805.0}, {"date": "2025-04-09", "close": 0.145, "volume": 109898.0}, {"date": "2025-04-10", "close": 0.155, "volume": 359739.0}, {"date": "2025-04-11", "close": 0.17, "volume": 139307.0}, {"date": "2025-04-14", "close": 0.155, "volume": 169814.0}, {"date": "2025-04-15", "close": 0.155, "volume": 6971.0}, {"date": "2025-04-16", "close": 0.1525, "volume": 164625.0}, {"date": "2025-04-17", "close": 0.165, "volume": 182265.0}, {"date": "2025-04-22", "close": 0.165, "volume": 38515.0}, {"date": "2025-04-23", "close": 0.16, "volume": 17798.0}, {"date": "2025-04-24", "close": 0.16, "volume": 110461.0}, {"date": "2025-04-28", "close": 0.155, "volume": 127046.0}, {"date": "2025-04-29", "close": 0.16, "volume": 40803.0}, {"date": "2025-04-30", "close": 0.17, "volume": 231946.0}, {"date": "2025-05-01", "close": 0.16, "volume": 108135.0}, {"date": "2025-05-02", "close": 0.175, "volume": 120971.0}, {"date": "2025-05-05", "close": 0.17, "volume": 47820.0}, {"date": "2025-05-06", "close": 0.17, "volume": 49002.0}, {"date": "2025-05-07", "close": 0.17, "volume": 50722.0}, {"date": "2025-05-08", "close": 0.16, "volume": 68110.0}, {"date": "2025-05-12", "close": 0.145, "volume": 159686.0}, {"date": "2025-05-13", "close": 0.14, "volume": 263864.0}, {"date": "2025-05-14", "close": 0.14, "volume": 38106.0}, {"date": "2025-05-15", "close": 0.145, "volume": 67881.0}, {"date": "2025-05-16", "close": 0.135, "volume": 140615.0}, {"date": "2025-05-19", "close": 0.14, "volume": 66254.0}, {"date": "2025-05-20", "close": 0.13, "volume": 69296.0}, {"date": "2025-05-21", "close": 0.13, "volume": 261631.0}, {"date": "2025-05-22", "close": 0.125, "volume": 110113.0}, {"date": "2025-05-23", "close": 0.13, "volume": 9339.0}, {"date": "2025-05-26", "close": 0.13, "volume": 196429.0}, {"date": "2025-05-27", "close": 0.12, "volume": 487560.0}, {"date": "2025-05-28", "close": 0.125, "volume": 338731.0}, {"date": "2025-05-29", "close": 0.115, "volume": 65195.0}, {"date": "2025-06-02", "close": 0.125, "volume": 110576.0}, {"date": "2025-06-03", "close": 0.13, "volume": 152261.0}, {"date": "2025-06-04", "close": 0.125, "volume": 129212.0}, {"date": "2025-06-05", "close": 0.13, "volume": 23995.0}, {"date": "2025-06-06", "close": 0.13, "volume": 996.0}, {"date": "2025-06-10", "close": 0.125, "volume": 87909.0}, {"date": "2025-06-11", "close": 0.12, "volume": 174671.0}, {"date": "2025-06-12", "close": 0.12, "volume": 124776.0}, {"date": "2025-06-13", "close": 0.11, "volume": 361830.0}, {"date": "2025-06-16", "close": 0.115, "volume": 6233.0}, {"date": "2025-06-17", "close": 0.11, "volume": 72612.0}, {"date": "2025-06-18", "close": 0.105, "volume": 108485.0}, {"date": "2025-06-19", "close": 0.11, "volume": 12977.0}, {"date": "2025-06-20", "close": 0.12, "volume": 61686.0}, {"date": "2025-06-23", "close": 0.11, "volume": 50482.0}, {"date": "2025-06-25", "close": 0.11, "volume": 338463.0}, {"date": "2025-06-26", "close": 0.11, "volume": 987.0}, {"date": "2025-06-27", "close": 0.1, "volume": 24717.0}, {"date": "2025-06-30", "close": 0.1, "volume": 155645.0}, {"date": "2025-07-01", "close": 0.11, "volume": 4560.0}, {"date": "2025-07-04", "close": 0.099, "volume": 48805.0}, {"date": "2025-07-07", "close": 0.099, "volume": 99320.0}, {"date": "2025-07-08", "close": 0.1, "volume": 10000.0}, {"date": "2025-07-09", "close": 0.1, "volume": 123008.0}, {"date": "2025-07-10", "close": 0.1, "volume": 19556.0}, {"date": "2025-07-11", "close": 0.1, "volume": 52907.0}, {"date": "2025-07-14", "close": 0.1, "volume": 95916.0}, {"date": "2025-07-15", "close": 0.098, "volume": 13000.0}, {"date": "2025-07-16", "close": 0.1, "volume": 55939.0}, {"date": "2025-07-17", "close": 0.089, "volume": 976990.0}, {"date": "2025-07-18", "close": 0.096, "volume": 355888.0}, {"date": "2025-07-21", "close": 0.091, "volume": 152791.0}, {"date": "2025-07-22", "close": 0.091, "volume": 68760.0}, {"date": "2025-07-23", "close": 0.1, "volume": 834576.0}, {"date": "2025-07-24", "close": 0.1, "volume": 86897.0}, {"date": "2025-07-25", "close": 0.095, "volume": 85990.0}, {"date": "2025-07-28", "close": 0.095, "volume": 380251.0}, {"date": "2025-07-29", "close": 0.1, "volume": 26756.0}, {"date": "2025-07-30", "close": 0.1, "volume": 130057.0}, {"date": "2025-07-31", "close": 0.1, "volume": 100100.0}, {"date": "2025-08-01", "close": 0.1, "volume": 491.0}, {"date": "2025-08-04", "close": 0.095, "volume": 200349.0}, {"date": "2025-08-05", "close": 0.097, "volume": 127681.0}, {"date": "2025-08-06", "close": 0.098, "volume": 173029.0}, {"date": "2025-08-07", "close": 0.1, "volume": 143005.0}, {"date": "2025-08-11", "close": 0.1, "volume": 67795.0}, {"date": "2025-08-12", "close": 0.1, "volume": 67845.0}, {"date": "2025-08-13", "close": 0.1, "volume": 20550.0}, {"date": "2025-08-14", "close": 0.099, "volume": 11223.0}, {"date": "2025-08-15", "close": 0.11, "volume": 758228.0}, {"date": "2025-08-18", "close": 0.12, "volume": 258759.0}, {"date": "2025-08-19", "close": 0.115, "volume": 148766.0}, {"date": "2025-08-20", "close": 0.1, "volume": 111648.0}, {"date": "2025-08-21", "close": 0.1, "volume": 327602.0}, {"date": "2025-08-22", "close": 0.1, "volume": 12591.0}, {"date": "2025-08-25", "close": 0.1, "volume": 14545.0}, {"date": "2025-08-29", "close": 0.11, "volume": 127911.0}, {"date": "2025-09-01", "close": 0.11, "volume": 132657.0}, {"date": "2025-09-02", "close": 0.115, "volume": 518087.0}, {"date": "2025-09-03", "close": 0.135, "volume": 6009596.0}, {"date": "2025-09-04", "close": 0.135, "volume": 1027893.0}, {"date": "2025-09-05", "close": 0.125, "volume": 669795.0}, {"date": "2025-09-08", "close": 0.12, "volume": 794007.0}, {"date": "2025-09-09", "close": 0.14, "volume": 512833.0}, {"date": "2025-09-10", "close": 0.145, "volume": 676147.0}, {"date": "2025-09-11", "close": 0.13, "volume": 313994.0}, {"date": "2025-09-12", "close": 0.14, "volume": 361925.0}, {"date": "2025-09-15", "close": 0.155, "volume": 1119195.0}, {"date": "2025-09-16", "close": 0.155, "volume": 26335.0}, {"date": "2025-09-17", "close": 0.145, "volume": 666734.0}, {"date": "2025-09-18", "close": 0.145, "volume": 731812.0}, {"date": "2025-09-19", "close": 0.14, "volume": 179063.0}, {"date": "2025-09-22", "close": 0.145, "volume": 409476.0}, {"date": "2025-09-23", "close": 0.14, "volume": 341265.0}, {"date": "2025-09-24", "close": 0.145, "volume": 163202.0}, {"date": "2025-09-25", "close": 0.14, "volume": 245042.0}, {"date": "2025-09-26", "close": 0.15, "volume": 1256056.0}, {"date": "2025-09-29", "close": 0.155, "volume": 432602.0}, {"date": "2025-09-30", "close": 0.155, "volume": 102220.0}, {"date": "2025-10-01", "close": 0.15, "volume": 108242.0}, {"date": "2025-10-02", "close": 0.15, "volume": 216822.0}, {"date": "2025-10-03", "close": 0.16, "volume": 690252.0}, {"date": "2025-10-06", "close": 0.17, "volume": 492633.0}, {"date": "2025-10-07", "close": 0.185, "volume": 931006.0}, {"date": "2025-10-08", "close": 0.165, "volume": 430159.0}, {"date": "2025-10-09", "close": 0.16, "volume": 523141.0}, {"date": "2025-10-10", "close": 0.165, "volume": 194381.0}, {"date": "2025-10-13", "close": 0.155, "volume": 683643.0}, {"date": "2025-10-14", "close": 0.16, "volume": 229788.0}, {"date": "2025-10-15", "close": 0.16, "volume": 295052.0}, {"date": "2025-10-16", "close": 0.165, "volume": 309116.0}, {"date": "2025-10-17", "close": 0.16, "volume": 660531.0}, {"date": "2025-10-20", "close": 0.155, "volume": 182681.0}, {"date": "2025-10-21", "close": 0.15, "volume": 280116.0}, {"date": "2025-10-22", "close": 0.155, "volume": 542297.0}, {"date": "2025-10-23", "close": 0.16, "volume": 179831.0}, {"date": "2025-10-24", "close": 0.17, "volume": 187134.0}, {"date": "2025-10-27", "close": 0.16, "volume": 64769.0}, {"date": "2025-10-28", "close": 0.145, "volume": 449297.0}, {"date": "2025-10-30", "close": 0.15, "volume": 421270.0}, {"date": "2025-10-31", "close": 0.16, "volume": 162537.0}, {"date": "2025-11-03", "close": 0.15, "volume": 95140.0}, {"date": "2025-11-04", "close": 0.155, "volume": 225712.0}, {"date": "2025-11-05", "close": 0.14, "volume": 383777.0}, {"date": "2025-11-06", "close": 0.14, "volume": 211166.0}, {"date": "2025-11-07", "close": 0.14, "volume": 122972.0}, {"date": "2025-11-10", "close": 0.135, "volume": 214449.0}, {"date": "2025-11-11", "close": 0.14, "volume": 34417.0}, {"date": "2025-11-12", "close": 0.14, "volume": 46532.0}, {"date": "2025-11-13", "close": 0.14, "volume": 84345.0}, {"date": "2025-11-14", "close": 0.125, "volume": 118234.0}, {"date": "2025-11-17", "close": 0.125, "volume": 132020.0}, {"date": "2025-11-18", "close": 0.145, "volume": 741300.0}, {"date": "2025-11-19", "close": 0.14, "volume": 239925.0}, {"date": "2025-11-20", "close": 0.15, "volume": 165368.0}, {"date": "2025-11-21", "close": 0.15, "volume": 81769.0}, {"date": "2025-11-24", "close": 0.14, "volume": 32512.0}, {"date": "2025-11-25", "close": 0.15, "volume": 341632.0}, {"date": "2025-11-26", "close": 0.145, "volume": 226327.0}, {"date": "2025-11-27", "close": 0.15, "volume": 134927.0}, {"date": "2025-11-28", "close": 0.135, "volume": 820189.0}, {"date": "2025-12-01", "close": 0.14, "volume": 258516.0}, {"date": "2025-12-04", "close": 0.14, "volume": 430020.0}, {"date": "2025-12-05", "close": 0.15, "volume": 144593.0}, {"date": "2025-12-08", "close": 0.15, "volume": 584220.0}, {"date": "2025-12-09", "close": 0.15, "volume": 298221.0}, {"date": "2025-12-10", "close": 0.145, "volume": 179300.0}, {"date": "2025-12-11", "close": 0.145, "volume": 18075.0}, {"date": "2025-12-12", "close": 0.15, "volume": 110256.0}, {"date": "2025-12-15", "close": 0.15, "volume": 84313.0}, {"date": "2025-12-16", "close": 0.14, "volume": 51579.0}, {"date": "2025-12-17", "close": 0.14, "volume": 60941.0}, {"date": "2025-12-18", "close": 0.135, "volume": 188077.0}, {"date": "2025-12-19", "close": 0.135, "volume": 36328.0}, {"date": "2025-12-22", "close": 0.14, "volume": 148655.0}, {"date": "2025-12-23", "close": 0.15, "volume": 170000.0}, {"date": "2025-12-24", "close": 0.14, "volume": 111521.0}, {"date": "2025-12-29", "close": 0.14, "volume": 10643.0}, {"date": "2025-12-30", "close": 0.14, "volume": 134100.0}, {"date": "2026-01-02", "close": 0.13, "volume": 132840.0}, {"date": "2026-01-05", "close": 0.13, "volume": 409778.0}, {"date": "2026-01-06", "close": 0.125, "volume": 320018.0}, {"date": "2026-01-07", "close": 0.115, "volume": 464942.0}, {"date": "2026-01-08", "close": 0.12, "volume": 118582.0}, {"date": "2026-01-09", "close": 0.12, "volume": 118683.0}, {"date": "2026-01-12", "close": 0.12, "volume": 318325.0}, {"date": "2026-01-13", "close": 0.11, "volume": 469917.0}, {"date": "2026-01-14", "close": 0.11, "volume": 132288.0}, {"date": "2026-01-15", "close": 0.115, "volume": 194851.0}, {"date": "2026-01-16", "close": 0.11, "volume": 113089.0}, {"date": "2026-01-19", "close": 0.115, "volume": 313783.0}, {"date": "2026-01-20", "close": 0.12, "volume": 299549.0}, {"date": "2026-01-21", "close": 0.13, "volume": 376433.0}, {"date": "2026-01-22", "close": 0.12, "volume": 242796.0}, {"date": "2026-01-23", "close": 0.12, "volume": 38064.0}, {"date": "2026-01-27", "close": 0.125, "volume": 170112.0}, {"date": "2026-01-28", "close": 0.125, "volume": 25380.0}, {"date": "2026-01-29", "close": 0.11, "volume": 778719.0}, {"date": "2026-01-30", "close": 0.115, "volume": 117234.0}, {"date": "2026-02-02", "close": 0.11, "volume": 319852.0}, {"date": "2026-02-03", "close": 0.11, "volume": 153438.0}, {"date": "2026-02-04", "close": 0.11, "volume": 224080.0}, {"date": "2026-02-05", "close": 0.099, "volume": 1785160.0}, {"date": "2026-02-06", "close": 0.093, "volume": 666587.0}, {"date": "2026-02-09", "close": 0.096, "volume": 157250.0}, {"date": "2026-02-10", "close": 0.099, "volume": 255227.0}, {"date": "2026-02-11", "close": 0.1, "volume": 264645.0}, {"date": "2026-02-13", "close": 0.105, "volume": 180051.0}, {"date": "2026-02-16", "close": 0.11, "volume": 237943.0}, {"date": "2026-02-17", "close": 0.105, "volume": 5715.0}, {"date": "2026-02-18", "close": 0.105, "volume": 169293.0}, {"date": "2026-02-20", "close": 0.11, "volume": 87435.0}, {"date": "2026-02-23", "close": 0.098, "volume": 408840.0}, {"date": "2026-02-24", "close": 0.097, "volume": 513750.0}, {"date": "2026-02-25", "close": 0.097, "volume": 21306.0}, {"date": "2026-02-26", "close": 0.094, "volume": 40614.0}, {"date": "2026-02-27", "close": 0.094, "volume": 176034.0}, {"date": "2026-03-02", "close": 0.09, "volume": 498100.0}, {"date": "2026-03-03", "close": 0.095, "volume": 550059.0}, {"date": "2026-03-04", "close": 0.1, "volume": 227041.0}, {"date": "2026-03-05", "close": 0.1, "volume": 68613.0}, {"date": "2026-03-06", "close": 0.098, "volume": 78650.0}, {"date": "2026-03-09", "close": 0.094, "volume": 11048.0}, {"date": "2026-03-11", "close": 0.098, "volume": 71332.0}, {"date": "2026-03-12", "close": 0.094, "volume": 27001.0}, {"date": "2026-03-13", "close": 0.095, "volume": 8568.0}, {"date": "2026-03-16", "close": 0.089, "volume": 263461.0}, {"date": "2026-03-17", "close": 0.088, "volume": 56323.0}, {"date": "2026-03-18", "close": 0.088, "volume": 194932.0}, {"date": "2026-03-19", "close": 0.086, "volume": 252163.0}, {"date": "2026-03-20", "close": 0.088, "volume": 40473.0}, {"date": "2026-03-24", "close": 0.083, "volume": 88528.0}, {"date": "2026-03-25", "close": 0.088, "volume": 204526.0}, {"date": "2026-03-26", "close": 0.0875, "volume": 182309.0}, {"date": "2026-03-27", "close": 0.086, "volume": 42175.0}, {"date": "2026-03-30", "close": 0.083, "volume": 64415.0}, {"date": "2026-03-31", "close": 0.08, "volume": 22900.0}, {"date": "2026-04-07", "close": 0.081, "volume": 30007.0}, {"date": "2026-04-08", "close": 0.084, "volume": 3500.0}, {"date": "2026-04-10", "close": 0.081, "volume": 31240.0}, {"date": "2026-04-13", "close": 0.082, "volume": 38684.0}, {"date": "2026-04-14", "close": 0.085, "volume": 76347.0}, {"date": "2026-04-15", "close": 0.078, "volume": 221503.0}, {"date": "2026-04-16", "close": 0.081, "volume": 3853.0}, {"date": "2026-04-17", "close": 0.0825, "volume": 15994.0}, {"date": "2026-04-20", "close": 0.0835, "volume": 13457.0}, {"date": "2026-04-21", "close": 0.085, "volume": 15941.0}, {"date": "2026-04-22", "close": 0.084, "volume": 38608.0}, {"date": "2026-04-23", "close": 0.081, "volume": 46052.0}, {"date": "2026-04-27", "close": 0.088, "volume": 17000.0}, {"date": "2026-04-28", "close": 0.088, "volume": 94809.0}, {"date": "2026-04-29", "close": 0.09, "volume": 4444.0}, {"date": "2026-04-30", "close": 0.082, "volume": 6172.0}, {"date": "2026-05-01", "close": 0.085, "volume": 176700.0}, {"date": "2026-05-04", "close": 0.085, "volume": 44524.0}, {"date": "2026-05-05", "close": 0.09, "volume": 153622.0}, {"date": "2026-05-06", "close": 0.093, "volume": 218567.0}, {"date": "2026-05-07", "close": 0.095, "volume": 6887.0}, {"date": "2026-05-08", "close": 0.09, "volume": 5113.0}, {"date": "2026-05-11", "close": 0.09, "volume": 125174.0}, {"date": "2026-05-12", "close": 0.082, "volume": 13601.0}, {"date": "2026-05-13", "close": 0.084, "volume": 6008.0}, {"date": "2026-05-15", "close": 0.095, "volume": 525366.0}, {"date": "2026-05-18", "close": 0.093, "volume": 50000.0}, {"date": "2026-05-21", "close": 0.093, "volume": 14307.0}, {"date": "2026-05-26", "close": 0.086, "volume": 146958.0}, {"date": "2026-05-27", "close": 0.087, "volume": 18287.0}, {"date": "2026-05-29", "close": 0.086, "volume": 4239.0}, {"date": "2026-06-01", "close": 0.09, "volume": 35580.0}, {"date": "2026-06-02", "close": 0.085, "volume": 154059.0}, {"date": "2026-06-04", "close": 0.085, "volume": 401862.0}, {"date": "2026-06-05", "close": 0.085, "volume": 6000.0}, {"date": "2026-06-09", "close": 0.083, "volume": 321187.0}, {"date": "2026-06-11", "close": 0.078, "volume": 277888.0}, {"date": "2026-06-12", "close": 0.076, "volume": 66798.0}, {"date": "2026-06-15", "close": 0.086, "volume": 153147.0}, {"date": "2026-06-16", "close": 0.085, "volume": 4186.0}, {"date": "2026-06-18", "close": 0.084, "volume": 6332.0}, {"date": "2026-06-19", "close": 0.078, "volume": 60000.0}, {"date": "2026-06-22", "close": 0.08, "volume": 116612.0}, {"date": "2026-06-23", "close": 0.075, "volume": 429275.0}, {"date": "2026-06-24", "close": 0.077, "volume": 226617.0}, {"date": "2026-06-25", "close": 0.073, "volume": 58683.0}, {"date": "2026-06-26", "close": 0.072, "volume": 185790.0}, {"date": "2026-06-29", "close": 0.071, "volume": 116128.0}, {"date": "2026-06-30", "close": 0.074, "volume": 245677.0}, {"date": "2026-07-01", "close": 0.075, "volume": 7596.0}, {"date": "2026-07-03", "close": 0.075, "volume": 66330.0}, {"date": "2026-07-09", "close": 0.072, "volume": 50000.0}, {"date": "2026-07-10", "close": 0.073, "volume": 30000.0}, {"date": "2026-07-13", "close": 0.093, "volume": 117946.0}, {"date": "2026-07-21", "close": 0.078, "volume": 381626.0}, {"date": "2026-07-22", "close": 0.073, "volume": 70317.0}, {"date": "2026-07-23", "close": 0.078, "volume": 14500.0}, {"date": "2026-07-27", "close": 0.075, "volume": 11111.0}, {"date": "2026-07-28", "close": 0.077, "volume": 15533.0}, {"date": "2026-07-29", "close": 0.073, "volume": 3400.0}, {"date": "2026-07-30", "close": 0.07, "volume": 519784.0}, {"date": "2026-07-31", "close": 0.071, "volume": 61732.0}, {"date": "2026-08-04", "close": 0.072, "volume": 163225.0}, {"date": "2026-08-05", "close": 0.072, "volume": 30589.0}, {"date": "2026-08-06", "close": 0.071, "volume": 101000.0}, {"date": "2026-08-07", "close": 0.071, "volume": 63419.0}], "refreshing": true}