{"ticker": "BVR", "overview": {"name": "Bellavista Resources Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BVR", "has_prices": true, "as_of": "2026-08-07", "last": 0.385, "prev_close": 0.405, "change": -0.020000000000000018, "change_pct": -0.049382716049382755, "session_volume": 644354.0, "vwap_5": 0.3932636148268694, "vwap_20": 0.3640203063371903, "vwap_60": 0.3919633145350557, "vwap_250": 0.5119803544006368, "high_52w": 0.91, "low_52w": 0.315, "avg_volume_20": 589650.9, "sessions": 400, "market_cap": {"value": 86389689.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151300", "src": "ASX", "ticker": "BVR", "cik": "", "company": "Bellavista Resources Ltd", "company_raw": "Bellavista Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in BVR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151300", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31122}, {"id": "ASXSH-03147241", "src": "ASX", "ticker": "BVR", "cik": "", "company": "Bellavista Resources Ltd", "company_raw": "Bellavista Resources Ltd", "who": "Regal Partners Funds Management Pty Ltd and its", "who_key": "Regal Partners Funds Management Pty Ltd and its", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Regal Partners Funds Management Pty Ltd and its is no longer a substantial holder of BVR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03147241", "trade_date": "", "timestamp": "2026-10-12", "mins": 31122}, {"id": "ASXSH-03143380", "src": "ASX", "ticker": "BVR", "cik": "", "company": "Bellavista Resources Ltd", "company_raw": "Bellavista Resources Ltd", "who": "Regal Partners Funds Management Pty Limited and its associates", "who_key": "Regal Partners Funds Management Pty Limited and its associates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Regal Partners Funds Management Pty Limited and its associates cuts BVR from 6.27%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143380", "trade_date": "", "timestamp": "2026-10-01", "mins": 46962}, {"id": "ASX-03130642", "src": "ASX", "ticker": "BVR", "cik": "", "company": "Bellavista Resources Ltd", "company_raw": "Bellavista Resources LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BVR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130642", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98802}, {"id": "ASX-03121086", "src": "ASX", "ticker": "BVR", "cik": "", "company": "Bellavista Resources Ltd", "company_raw": "Bellavista Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BVR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121086", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "ASXSH-03108590", "src": "ASX", "ticker": "BVR", "cik": "", "company": "Bellavista Resources Ltd", "company_raw": "Bellavista Resources Ltd", "who": "Franklin Resources, Inc., and its affiliates", "who_key": "Franklin Resources, Inc., and its affiliates", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holding notice: Franklin Resources, Inc., and its affiliates on BVR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108590", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178002}, {"id": "ASX3Y-03107195-1", "src": "ASX", "ticker": "BVR", "cik": "", "company": "Bellavista Resources Ltd", "company_raw": "Bellavista Resources Ltd", "who": "Peter Canterbury", "who_key": "Peter Canterbury", "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": "Peter Canterbury lodges a filing in BVR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107195", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178002}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS HOLDINGS PTY LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147241-6A1348758", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.27, "notice_date": "2026-10-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143380-6A1347275", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glenn Jardine", "notice_type": "3Y", "direct_shares": 5400000.0, "indirect_shares": 5400000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest.", "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112019-6A1334301", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Franklin Resources, Inc., and its affiliates", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.09, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108590-6A1332819", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Canterbury", "notice_type": "3Y", "direct_shares": 3600000.0, "indirect_shares": 3600000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Invia Custodian Pty Ltd <Cantley Investment A/C> * (trustee and beneficiary ) *Note that ", "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107195-6A1332261", "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": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/bvr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/bvr", "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": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/bvr", "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": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/bvr", "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": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/bvr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/bvr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/bvr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/bvr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/bvr", "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": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/bvr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/bvr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/bvr", "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": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/bvr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/bvr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/bvr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-22", "source_url": "https://www.marketindex.com.au/asx/bvr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-22", "source_url": "https://www.marketindex.com.au/asx/bvr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-19", "source_url": "https://www.marketindex.com.au/asx/bvr", "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": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/bvr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-05", "source_url": "https://www.marketindex.com.au/asx/bvr", "needs_ocr": 0}], "directors": [{"name": "Peter Canterbury", "first_seen": "2026-07-02", "last_seen": "2026-07-02", "status": "current", "notices": 1}, {"name": "Glenn Jardine", "first_seen": "2026-07-17", "last_seen": "2026-07-17", "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": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156337-6A1352923"}, {"date": "2026-10-21", "form": "Progress Report", "title": "First Pickle Crow Assay Results Support Open Pit Strategy", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151579-6A1350636"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form/Notice of Access", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149416-6A1349631"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147241-6A1348758"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143380-6A1347275"}], "performance": {"ticker": "BVR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-05-25", "close": 0.245, "volume": 3144950.0}, {"date": "2022-05-26", "close": 0.245, "volume": 1371184.0}, {"date": "2022-05-27", "close": 0.25, "volume": 500434.0}, {"date": "2022-05-30", "close": 0.255, "volume": 417171.0}, {"date": "2022-05-31", "close": 0.305, "volume": 1677643.0}, {"date": "2022-06-01", "close": 0.35, "volume": 795191.0}, {"date": "2022-06-02", "close": 0.315, "volume": 269102.0}, {"date": "2022-06-03", "close": 0.34, "volume": 270742.0}, {"date": "2022-06-06", "close": 0.34, "volume": 77854.0}, {"date": "2022-06-07", "close": 0.285, "volume": 492695.0}, {"date": "2022-06-08", "close": 0.3, "volume": 136049.0}, {"date": "2022-06-09", "close": 0.29, "volume": 159141.0}, {"date": "2022-06-10", "close": 0.295, "volume": 94387.0}, {"date": "2022-06-14", "close": 0.26, "volume": 227944.0}, {"date": "2022-06-15", "close": 0.23, "volume": 273386.0}, {"date": "2022-06-16", "close": 0.25, "volume": 130476.0}, {"date": "2022-06-17", "close": 0.25, "volume": 24000.0}, {"date": "2022-06-20", "close": 0.235, "volume": 72054.0}, {"date": "2022-06-21", "close": 0.25, "volume": 15000.0}, {"date": "2022-06-22", "close": 0.235, "volume": 73465.0}, {"date": "2022-06-23", "close": 0.23, "volume": 28359.0}, {"date": "2022-06-27", "close": 0.205, "volume": 270622.0}, {"date": "2022-06-28", "close": 0.21, "volume": 15931.0}, {"date": "2022-06-29", "close": 0.205, "volume": 440965.0}, {"date": "2022-06-30", "close": 0.22, "volume": 156000.0}, {"date": "2022-07-01", "close": 0.2, "volume": 30615.0}, {"date": "2022-07-04", "close": 0.215, "volume": 10000.0}, {"date": "2022-07-05", "close": 0.22, "volume": 40935.0}, {"date": "2022-07-06", "close": 0.21, "volume": 35578.0}, {"date": "2022-07-07", "close": 0.21, "volume": 14285.0}, {"date": "2022-07-08", "close": 0.215, "volume": 220302.0}, {"date": "2022-07-11", "close": 0.205, "volume": 29698.0}, {"date": "2022-07-12", "close": 0.2, "volume": 23551.0}, {"date": "2022-07-13", "close": 0.195, "volume": 110644.0}, {"date": "2022-07-18", "close": 0.195, "volume": 47622.0}, {"date": "2022-07-19", "close": 0.19, "volume": 71115.0}, {"date": "2022-07-20", "close": 0.185, "volume": 40096.0}, {"date": "2022-07-22", "close": 0.18, "volume": 4000.0}, {"date": "2022-07-25", "close": 0.18, "volume": 123291.0}, {"date": "2022-07-26", "close": 0.18, "volume": 24000.0}, {"date": "2022-07-28", "close": 0.19, "volume": 29176.0}, {"date": "2022-07-29", "close": 0.22, "volume": 60000.0}, {"date": "2022-08-01", "close": 0.23, "volume": 20000.0}, {"date": "2022-08-02", "close": 0.25, "volume": 91000.0}, {"date": "2022-08-03", "close": 0.22, "volume": 20000.0}, {"date": "2022-08-04", "close": 0.23, "volume": 39936.0}, {"date": "2022-08-05", "close": 0.25, "volume": 348537.0}, {"date": "2022-08-08", "close": 0.25, "volume": 432385.0}, {"date": "2022-08-09", "close": 0.25, "volume": 346662.0}, {"date": "2022-08-10", "close": 0.25, "volume": 140246.0}, {"date": "2022-08-11", "close": 0.25, "volume": 365262.0}, {"date": "2022-08-12", "close": 0.285, "volume": 200700.0}, {"date": "2022-08-15", "close": 0.29, "volume": 293641.0}, {"date": "2022-08-16", "close": 0.285, "volume": 222075.0}, {"date": "2022-08-17", "close": 0.265, "volume": 135562.0}, {"date": "2022-08-18", "close": 0.255, "volume": 35389.0}, {"date": "2022-08-19", "close": 0.265, "volume": 61926.0}, {"date": "2022-08-22", "close": 0.25, "volume": 82209.0}, {"date": "2022-08-23", "close": 0.25, "volume": 20840.0}, {"date": "2022-08-24", "close": 0.25, "volume": 66666.0}, {"date": "2022-08-25", "close": 0.25, "volume": 7406.0}, {"date": "2022-08-26", "close": 0.25, "volume": 115000.0}, {"date": "2022-08-29", "close": 0.24, "volume": 89620.0}, {"date": "2022-08-30", "close": 0.2375, "volume": 13175.0}, {"date": "2022-08-31", "close": 0.235, "volume": 42500.0}, {"date": "2022-09-01", "close": 0.235, "volume": 28118.0}, {"date": "2022-09-02", "close": 0.25, "volume": 39536.0}, {"date": "2022-09-05", "close": 0.24, "volume": 63158.0}, {"date": "2022-09-06", "close": 0.2475, "volume": 96315.0}, {"date": "2022-09-07", "close": 0.2475, "volume": 101681.0}, {"date": "2022-09-08", "close": 0.23, "volume": 144853.0}, {"date": "2022-09-09", "close": 0.215, "volume": 1481.0}, {"date": "2022-09-12", "close": 0.22, "volume": 55581.0}, {"date": "2022-09-13", "close": 0.2, "volume": 148597.0}, {"date": "2022-09-14", "close": 0.18, "volume": 48825.0}, {"date": "2022-09-15", "close": 0.19, "volume": 85681.0}, {"date": "2022-09-19", "close": 0.18, "volume": 128306.0}, {"date": "2022-09-20", "close": 0.18, "volume": 38500.0}, {"date": "2022-09-23", "close": 0.18, "volume": 34318.0}, {"date": "2022-09-26", "close": 0.165, "volume": 53115.0}, {"date": "2022-09-27", "close": 0.18, "volume": 2512.0}, {"date": "2022-09-28", "close": 0.18, "volume": 25946.0}, {"date": "2022-09-29", "close": 0.195, "volume": 15232.0}, {"date": "2022-10-03", "close": 0.19, "volume": 4097.0}, {"date": "2022-10-04", "close": 0.19, "volume": 20903.0}, {"date": "2022-10-05", "close": 0.17, "volume": 84840.0}, {"date": "2022-10-06", "close": 0.185, "volume": 5555.0}, {"date": "2022-10-07", "close": 0.185, "volume": 27794.0}, {"date": "2022-10-10", "close": 0.185, "volume": 19282.0}, {"date": "2022-10-13", "close": 0.175, "volume": 8000.0}, {"date": "2022-10-14", "close": 0.165, "volume": 52025.0}, {"date": "2022-10-17", "close": 0.18, "volume": 25644.0}, {"date": "2022-10-18", "close": 0.185, "volume": 137000.0}, {"date": "2022-10-19", "close": 0.19, "volume": 123063.0}, {"date": "2022-10-20", "close": 0.19, "volume": 299226.0}, {"date": "2022-10-21", "close": 0.22, "volume": 30046.0}, {"date": "2022-10-24", "close": 0.23, "volume": 53366.0}, {"date": "2022-10-25", "close": 0.23, "volume": 148197.0}, {"date": "2022-10-26", "close": 0.24, "volume": 181829.0}, {"date": "2022-10-27", "close": 0.22, "volume": 28115.0}, {"date": "2022-10-28", "close": 0.22, "volume": 235710.0}, {"date": "2022-10-31", "close": 0.23, "volume": 97783.0}, {"date": "2022-11-01", "close": 0.235, "volume": 39425.0}, {"date": "2022-11-02", "close": 0.21, "volume": 323665.0}, {"date": "2022-11-03", "close": 0.21, "volume": 56948.0}, {"date": "2022-11-07", "close": 0.21, "volume": 86377.0}, {"date": "2022-11-08", "close": 0.215, "volume": 123245.0}, {"date": "2022-11-09", "close": 0.22, "volume": 135750.0}, {"date": "2022-11-10", "close": 0.27, "volume": 197624.0}, {"date": "2022-11-11", "close": 0.25, "volume": 169811.0}, {"date": "2022-11-14", "close": 0.245, "volume": 11030.0}, {"date": "2022-11-15", "close": 0.24, "volume": 40065.0}, {"date": "2022-11-16", "close": 0.25, "volume": 33150.0}, {"date": "2022-11-17", "close": 0.25, "volume": 33300.0}, {"date": "2022-11-18", "close": 0.27, "volume": 121357.0}, {"date": "2022-11-21", "close": 0.265, "volume": 49810.0}, {"date": "2022-11-22", "close": 0.265, "volume": 17000.0}, {"date": "2022-11-23", "close": 0.26, "volume": 26885.0}, {"date": "2022-11-24", "close": 0.3, "volume": 346240.0}, {"date": "2022-11-25", "close": 0.295, "volume": 147084.0}, {"date": "2022-11-28", "close": 0.28, "volume": 38000.0}, {"date": "2022-11-29", "close": 0.26, "volume": 81230.0}, {"date": "2022-11-30", "close": 0.29, "volume": 171629.0}, {"date": "2022-12-01", "close": 0.28, "volume": 25273.0}, {"date": "2022-12-02", "close": 0.28, "volume": 22107.0}, {"date": "2022-12-05", "close": 0.35, "volume": 607135.0}, {"date": "2022-12-06", "close": 0.32, "volume": 668898.0}, {"date": "2022-12-12", "close": 0.27, "volume": 149907.0}, {"date": "2022-12-13", "close": 0.26, "volume": 358923.0}, {"date": "2022-12-14", "close": 0.225, "volume": 474022.0}, {"date": "2022-12-15", "close": 0.225, "volume": 59367.0}, {"date": "2022-12-16", "close": 0.23, "volume": 242341.0}, {"date": "2022-12-19", "close": 0.2325, "volume": 63142.0}, {"date": "2022-12-20", "close": 0.22, "volume": 51214.0}, {"date": "2022-12-21", "close": 0.22, "volume": 8500.0}, {"date": "2022-12-22", "close": 0.21, "volume": 80810.0}, {"date": "2022-12-23", "close": 0.23, "volume": 10500.0}, {"date": "2022-12-28", "close": 0.23, "volume": 94895.0}, {"date": "2022-12-29", "close": 0.24, "volume": 215154.0}, {"date": "2022-12-30", "close": 0.25, "volume": 223076.0}, {"date": "2023-01-03", "close": 0.235, "volume": 71760.0}, {"date": "2023-01-04", "close": 0.23, "volume": 10419.0}, {"date": "2023-01-05", "close": 0.25, "volume": 9509.0}, {"date": "2023-01-06", "close": 0.25, "volume": 418743.0}, {"date": "2023-01-09", "close": 0.25, "volume": 8869.0}, {"date": "2023-01-10", "close": 0.26, "volume": 101770.0}, {"date": "2023-01-11", "close": 0.26, "volume": 8230.0}, {"date": "2023-01-12", "close": 0.26, "volume": 2000.0}, {"date": "2023-01-13", "close": 0.26, "volume": 50121.0}, {"date": "2023-01-16", "close": 0.26, "volume": 5384.0}, {"date": "2023-01-18", "close": 0.26, "volume": 23319.0}, {"date": "2023-01-19", "close": 0.22, "volume": 153594.0}, {"date": "2023-01-20", "close": 0.22, "volume": 10067.0}, {"date": "2023-01-23", "close": 0.22, "volume": 50000.0}, {"date": "2023-01-24", "close": 0.22, "volume": 66080.0}, {"date": "2023-01-25", "close": 0.21, "volume": 666.0}, {"date": "2023-01-27", "close": 0.21, "volume": 6475.0}, {"date": "2023-01-30", "close": 0.2, "volume": 35210.0}, {"date": "2023-01-31", "close": 0.22, "volume": 75411.0}, {"date": "2023-02-01", "close": 0.22, "volume": 95343.0}, {"date": "2023-02-02", "close": 0.23, "volume": 15261.0}, {"date": "2023-02-06", "close": 0.2, "volume": 25427.0}, {"date": "2023-02-08", "close": 0.195, "volume": 5955.0}, {"date": "2023-02-09", "close": 0.215, "volume": 135098.0}, {"date": "2023-02-14", "close": 0.175, "volume": 43115.0}, {"date": "2023-02-15", "close": 0.215, "volume": 125978.0}, {"date": "2023-02-16", "close": 0.215, "volume": 4590.0}, {"date": "2023-02-17", "close": 0.215, "volume": 457.0}, {"date": "2023-02-22", "close": 0.18, "volume": 277018.0}, {"date": "2023-02-27", "close": 0.165, "volume": 62806.0}, {"date": "2023-02-28", "close": 0.17, "volume": 84776.0}, {"date": "2023-03-01", "close": 0.17, "volume": 1640.0}, {"date": "2023-03-02", "close": 0.17, "volume": 3529.0}, {"date": "2023-03-06", "close": 0.165, "volume": 40500.0}, {"date": "2023-03-07", "close": 0.165, "volume": 9500.0}, {"date": "2023-03-08", "close": 0.155, "volume": 41000.0}, {"date": "2023-03-09", "close": 0.155, "volume": 1422.0}, {"date": "2023-03-10", "close": 0.155, "volume": 38115.0}, {"date": "2023-03-14", "close": 0.14, "volume": 80113.0}, {"date": "2023-03-15", "close": 0.145, "volume": 28837.0}, {"date": "2023-03-16", "close": 0.14, "volume": 34278.0}, {"date": "2023-03-17", "close": 0.135, "volume": 92523.0}, {"date": "2023-03-20", "close": 0.135, "volume": 143341.0}, {"date": "2023-03-21", "close": 0.135, "volume": 176.0}, {"date": "2023-03-28", "close": 0.1425, "volume": 15000.0}, {"date": "2023-03-29", "close": 0.16, "volume": 516786.0}, {"date": "2023-03-30", "close": 0.18, "volume": 309978.0}, {"date": "2023-03-31", "close": 0.18, "volume": 46301.0}, {"date": "2023-04-03", "close": 0.18, "volume": 103176.0}, {"date": "2023-04-04", "close": 0.18, "volume": 27590.0}, {"date": "2023-04-05", "close": 0.18, "volume": 237996.0}, {"date": "2023-04-12", "close": 0.175, "volume": 45000.0}, {"date": "2023-04-13", "close": 0.17, "volume": 30944.0}, {"date": "2023-04-14", "close": 0.16, "volume": 228264.0}, {"date": "2023-04-17", "close": 0.15, "volume": 80000.0}, {"date": "2023-04-18", "close": 0.16, "volume": 60370.0}, {"date": "2023-04-19", "close": 0.165, "volume": 45146.0}, {"date": "2023-04-20", "close": 0.18, "volume": 16300.0}, {"date": "2023-04-24", "close": 0.16, "volume": 4028.0}, {"date": "2023-04-27", "close": 0.155, "volume": 54305.0}, {"date": "2023-04-28", "close": 0.145, "volume": 45500.0}, {"date": "2023-05-01", "close": 0.16, "volume": 107082.0}, {"date": "2023-05-02", "close": 0.145, "volume": 50000.0}, {"date": "2023-05-05", "close": 0.15, "volume": 10000.0}, {"date": "2023-05-09", "close": 0.145, "volume": 50264.0}, {"date": "2023-05-11", "close": 0.15, "volume": 120525.0}, {"date": "2023-05-12", "close": 0.17, "volume": 139120.0}, {"date": "2023-05-15", "close": 0.15, "volume": 53896.0}, {"date": "2023-05-16", "close": 0.17, "volume": 50000.0}, {"date": "2023-05-17", "close": 0.17, "volume": 3300.0}, {"date": "2023-05-18", "close": 0.175, "volume": 111586.0}, {"date": "2023-05-19", "close": 0.18, "volume": 2846.0}, {"date": "2023-05-22", "close": 0.21, "volume": 162259.0}, {"date": "2023-05-23", "close": 0.21, "volume": 101000.0}, {"date": "2023-05-24", "close": 0.2, "volume": 111425.0}, {"date": "2023-05-25", "close": 0.19, "volume": 41895.0}, {"date": "2023-05-26", "close": 0.185, "volume": 63307.0}, {"date": "2023-05-29", "close": 0.185, "volume": 17757.0}, {"date": "2023-05-30", "close": 0.185, "volume": 38032.0}, {"date": "2023-06-01", "close": 0.185, "volume": 129438.0}, {"date": "2023-06-05", "close": 0.185, "volume": 15573.0}, {"date": "2023-06-06", "close": 0.185, "volume": 10982.0}, {"date": "2023-06-07", "close": 0.15, "volume": 152737.0}, {"date": "2023-06-08", "close": 0.16, "volume": 46389.0}, {"date": "2023-06-09", "close": 0.165, "volume": 25000.0}, {"date": "2023-06-13", "close": 0.16, "volume": 20414.0}, {"date": "2023-06-14", "close": 0.16, "volume": 63851.0}, {"date": "2023-06-16", "close": 0.155, "volume": 4724.0}, {"date": "2023-06-19", "close": 0.155, "volume": 6451.0}, {"date": "2023-06-21", "close": 0.15, "volume": 61323.0}, {"date": "2023-06-22", "close": 0.145, "volume": 114727.0}, {"date": "2023-06-23", "close": 0.15, "volume": 53670.0}, {"date": "2023-06-28", "close": 0.15, "volume": 4999.0}, {"date": "2023-06-29", "close": 0.14, "volume": 2662.0}, {"date": "2023-06-30", "close": 0.155, "volume": 84819.0}, {"date": "2023-07-10", "close": 0.15, "volume": 61698.0}, {"date": "2023-07-11", "close": 0.14, "volume": 50544.0}, {"date": "2023-07-20", "close": 0.2, "volume": 395173.0}, {"date": "2023-07-21", "close": 0.16, "volume": 91461.0}, {"date": "2023-07-24", "close": 0.17, "volume": 1452.0}, {"date": "2023-07-25", "close": 0.165, "volume": 32716.0}, {"date": "2023-07-28", "close": 0.16, "volume": 22531.0}, {"date": "2023-07-31", "close": 0.155, "volume": 125000.0}, {"date": "2023-08-01", "close": 0.16, "volume": 47006.0}, {"date": "2023-08-02", "close": 0.16, "volume": 80000.0}, {"date": "2023-08-03", "close": 0.16, "volume": 11068.0}, {"date": "2023-08-04", "close": 0.17, "volume": 35060.0}, {"date": "2023-08-07", "close": 0.16, "volume": 189005.0}, {"date": "2023-08-08", "close": 0.16, "volume": 12000.0}, {"date": "2023-08-09", "close": 0.16, "volume": 26000.0}, {"date": "2023-08-10", "close": 0.15, "volume": 20000.0}, {"date": "2023-08-11", "close": 0.16, "volume": 178426.0}, {"date": "2023-08-17", "close": 0.135, "volume": 154741.0}, {"date": "2023-08-21", "close": 0.135, "volume": 186094.0}, {"date": "2023-08-22", "close": 0.16, "volume": 83243.0}, {"date": "2023-08-24", "close": 0.155, "volume": 79904.0}, {"date": "2023-08-28", "close": 0.14, "volume": 51533.0}, {"date": "2023-08-29", "close": 0.145, "volume": 164371.0}, {"date": "2023-08-30", "close": 0.14, "volume": 53800.0}, {"date": "2023-08-31", "close": 0.145, "volume": 50000.0}, {"date": "2023-09-01", "close": 0.15, "volume": 9226.0}, {"date": "2023-09-04", "close": 0.15, "volume": 200000.0}, {"date": "2023-09-05", "close": 0.15, "volume": 165385.0}, {"date": "2023-09-07", "close": 0.15, "volume": 3532.0}, {"date": "2023-09-12", "close": 0.15, "volume": 10502.0}, {"date": "2023-09-18", "close": 0.14, "volume": 11613.0}, {"date": "2023-09-20", "close": 0.145, "volume": 65500.0}, {"date": "2023-09-22", "close": 0.145, "volume": 10000.0}, {"date": "2023-09-25", "close": 0.135, "volume": 98989.0}, {"date": "2023-09-27", "close": 0.14, "volume": 22518.0}, {"date": "2023-10-03", "close": 0.135, "volume": 58741.0}, {"date": "2023-10-09", "close": 0.13, "volume": 64287.0}, {"date": "2023-10-11", "close": 0.13, "volume": 48116.0}, {"date": "2023-10-13", "close": 0.13, "volume": 14329.0}, {"date": "2023-10-16", "close": 0.13, "volume": 55000.0}, {"date": "2023-10-18", "close": 0.13, "volume": 227550.0}, {"date": "2023-10-19", "close": 0.11, "volume": 75000.0}, {"date": "2023-10-20", "close": 0.13, "volume": 10400.0}, {"date": "2023-10-23", "close": 0.12, "volume": 16691.0}, {"date": "2023-10-25", "close": 0.11, "volume": 6451.0}, {"date": "2023-10-27", "close": 0.115, "volume": 10555.0}, {"date": "2023-10-30", "close": 0.125, "volume": 302267.0}, {"date": "2023-10-31", "close": 0.125, "volume": 9160.0}, {"date": "2023-11-01", "close": 0.125, "volume": 9600.0}, {"date": "2023-11-06", "close": 0.095, "volume": 12590.0}, {"date": "2023-11-13", "close": 0.096, "volume": 38422.0}, {"date": "2023-11-15", "close": 0.098, "volume": 10000.0}, {"date": "2023-11-17", "close": 0.1, "volume": 100000.0}, {"date": "2023-11-20", "close": 0.098, "volume": 10000.0}, {"date": "2023-11-21", "close": 0.1, "volume": 24083.0}, {"date": "2023-11-22", "close": 0.1, "volume": 10000.0}, {"date": "2023-11-27", "close": 0.099, "volume": 95205.0}, {"date": "2023-11-28", "close": 0.099, "volume": 10500.0}, {"date": "2023-11-29", "close": 0.088, "volume": 111413.0}, {"date": "2023-11-30", "close": 0.084, "volume": 3114.0}, {"date": "2023-12-05", "close": 0.089, "volume": 38799.0}, {"date": "2023-12-06", "close": 0.091, "volume": 457.0}, {"date": "2023-12-08", "close": 0.091, "volume": 3550.0}, {"date": "2023-12-12", "close": 0.091, "volume": 25000.0}, {"date": "2023-12-13", "close": 0.09, "volume": 12576.0}, {"date": "2023-12-15", "close": 0.088, "volume": 29500.0}, {"date": "2023-12-18", "close": 0.088, "volume": 20500.0}, {"date": "2023-12-19", "close": 0.085, "volume": 115965.0}, {"date": "2023-12-20", "close": 0.087, "volume": 36270.0}, {"date": "2023-12-21", "close": 0.088, "volume": 3333.0}, {"date": "2023-12-22", "close": 0.1, "volume": 80235.0}, {"date": "2023-12-27", "close": 0.1, "volume": 45615.0}, {"date": "2023-12-28", "close": 0.115, "volume": 5800.0}, {"date": "2023-12-29", "close": 0.12, "volume": 1657.0}, {"date": "2024-01-02", "close": 0.11, "volume": 27272.0}, {"date": "2024-01-03", "close": 0.115, "volume": 24904.0}, {"date": "2024-01-04", "close": 0.125, "volume": 39445.0}, {"date": "2024-01-09", "close": 0.115, "volume": 22979.0}, {"date": "2024-01-10", "close": 0.099, "volume": 63829.0}, {"date": "2024-01-15", "close": 0.1, "volume": 2600.0}, {"date": "2024-01-16", "close": 0.1, "volume": 50000.0}, {"date": "2024-01-17", "close": 0.1, "volume": 78046.0}, {"date": "2024-01-19", "close": 0.11, "volume": 4457.0}, {"date": "2024-01-24", "close": 0.1, "volume": 130000.0}, {"date": "2024-01-30", "close": 0.1, "volume": 185000.0}, {"date": "2024-01-31", "close": 0.1, "volume": 48000.0}, {"date": "2024-02-02", "close": 0.12, "volume": 68424.0}, {"date": "2024-02-05", "close": 0.12, "volume": 11256.0}, {"date": "2024-02-06", "close": 0.1, "volume": 150000.0}, {"date": "2024-02-07", "close": 0.1, "volume": 50000.0}, {"date": "2024-02-09", "close": 0.1, "volume": 38115.0}, {"date": "2024-02-12", "close": 0.1, "volume": 8168.0}, {"date": "2024-02-13", "close": 0.1, "volume": 285161.0}, {"date": "2024-02-14", "close": 0.1, "volume": 72285.0}, {"date": "2024-02-15", "close": 0.13, "volume": 87323.0}, {"date": "2024-02-16", "close": 0.13, "volume": 57500.0}, {"date": "2024-02-19", "close": 0.135, "volume": 3973.0}, {"date": "2024-02-21", "close": 0.125, "volume": 20000.0}, {"date": "2024-02-22", "close": 0.125, "volume": 88861.0}, {"date": "2024-02-23", "close": 0.1, "volume": 43829.0}, {"date": "2024-02-27", "close": 0.115, "volume": 92648.0}, {"date": "2024-03-04", "close": 0.115, "volume": 57274.0}, {"date": "2024-03-05", "close": 0.11, "volume": 20000.0}, {"date": "2024-03-06", "close": 0.1, "volume": 1450.0}, {"date": "2024-03-07", "close": 0.105, "volume": 5000.0}, {"date": "2024-03-08", "close": 0.1, "volume": 5000.0}, {"date": "2024-03-11", "close": 0.094, "volume": 112470.0}, {"date": "2024-03-18", "close": 0.094, "volume": 10425.0}, {"date": "2024-03-20", "close": 0.1, "volume": 12991.0}, {"date": "2024-03-21", "close": 0.093, "volume": 1625.0}, {"date": "2024-03-22", "close": 0.093, "volume": 38115.0}, {"date": "2024-03-26", "close": 0.093, "volume": 50003.0}, {"date": "2024-03-27", "close": 0.1, "volume": 20000.0}, {"date": "2024-03-28", "close": 0.105, "volume": 30739.0}, {"date": "2024-04-02", "close": 0.12, "volume": 16666.0}, {"date": "2024-04-03", "close": 0.115, "volume": 110000.0}, {"date": "2024-04-04", "close": 0.145, "volume": 668048.0}, {"date": "2024-04-05", "close": 0.125, "volume": 166000.0}, {"date": "2024-04-08", "close": 0.125, "volume": 405960.0}, {"date": "2024-04-09", "close": 0.11, "volume": 155941.0}, {"date": "2024-04-12", "close": 0.135, "volume": 723381.0}, {"date": "2024-04-15", "close": 0.14, "volume": 90000.0}, {"date": "2024-04-16", "close": 0.16, "volume": 427361.0}, {"date": "2024-04-17", "close": 0.195, "volume": 703728.0}, {"date": "2024-04-18", "close": 0.19, "volume": 345569.0}, {"date": "2024-04-19", "close": 0.185, "volume": 264110.0}, {"date": "2024-04-22", "close": 0.205, "volume": 108288.0}, {"date": "2024-04-23", "close": 0.2, "volume": 183382.0}, {"date": "2024-04-24", "close": 0.2, "volume": 24903.0}, {"date": "2024-04-26", "close": 0.2, "volume": 9700.0}, {"date": "2024-04-29", "close": 0.185, "volume": 75935.0}, {"date": "2024-04-30", "close": 0.18, "volume": 177505.0}, {"date": "2024-05-01", "close": 0.18, "volume": 72506.0}, {"date": "2024-05-06", "close": 0.19, "volume": 20000.0}, {"date": "2024-05-07", "close": 0.195, "volume": 83654.0}, {"date": "2024-05-08", "close": 0.2, "volume": 138914.0}, {"date": "2024-05-09", "close": 0.195, "volume": 153539.0}, {"date": "2024-05-10", "close": 0.195, "volume": 207437.0}, {"date": "2024-05-13", "close": 0.2, "volume": 96100.0}, {"date": "2024-05-14", "close": 0.205, "volume": 31275.0}, {"date": "2024-05-16", "close": 0.22, "volume": 548018.0}, {"date": "2024-05-17", "close": 0.21, "volume": 138580.0}, {"date": "2024-05-20", "close": 0.22, "volume": 2568.0}, {"date": "2024-05-21", "close": 0.21, "volume": 16842.0}, {"date": "2024-05-22", "close": 0.21, "volume": 14000.0}, {"date": "2024-05-23", "close": 0.2, "volume": 204000.0}, {"date": "2024-05-24", "close": 0.2, "volume": 5000.0}, {"date": "2024-05-27", "close": 0.21, "volume": 313447.0}, {"date": "2024-05-28", "close": 0.19, "volume": 210695.0}, {"date": "2024-05-29", "close": 0.19, "volume": 215189.0}, {"date": "2024-05-30", "close": 0.185, "volume": 30000.0}, {"date": "2024-05-31", "close": 0.19, "volume": 13743.0}, {"date": "2024-06-03", "close": 0.18, "volume": 41476.0}, {"date": "2024-06-04", "close": 0.175, "volume": 20114.0}, {"date": "2024-06-05", "close": 0.16, "volume": 102832.0}, {"date": "2024-06-06", "close": 0.19, "volume": 49157.0}, {"date": "2024-06-07", "close": 0.19, "volume": 18071.0}, {"date": "2024-06-11", "close": 0.185, "volume": 4000.0}, {"date": "2024-06-13", "close": 0.185, "volume": 12364.0}, {"date": "2024-06-19", "close": 0.185, "volume": 60744.0}, {"date": "2024-06-21", "close": 0.19, "volume": 30080.0}, {"date": "2024-06-24", "close": 0.18, "volume": 12479.0}, {"date": "2024-06-25", "close": 0.19, "volume": 87007.0}, {"date": "2024-06-26", "close": 0.17, "volume": 50176.0}, {"date": "2024-06-27", "close": 0.22, "volume": 840825.0}, {"date": "2024-06-28", "close": 0.255, "volume": 238822.0}, {"date": "2024-07-01", "close": 0.26, "volume": 211283.0}, {"date": "2024-07-02", "close": 0.265, "volume": 38606.0}, {"date": "2024-07-03", "close": 0.2425, "volume": 60581.0}, {"date": "2024-07-04", "close": 0.235, "volume": 13601.0}, {"date": "2024-07-05", "close": 0.235, "volume": 8849.0}, {"date": "2024-07-08", "close": 0.235, "volume": 1209219.0}, {"date": "2024-07-09", "close": 0.25, "volume": 37203.0}, {"date": "2024-07-10", "close": 0.235, "volume": 13565.0}, {"date": "2024-07-11", "close": 0.26, "volume": 208189.0}, {"date": "2024-07-12", "close": 0.26, "volume": 269229.0}, {"date": "2024-07-15", "close": 0.275, "volume": 37472.0}, {"date": "2024-07-16", "close": 0.265, "volume": 49780.0}, {"date": "2024-07-18", "close": 0.285, "volume": 30285.0}, {"date": "2024-07-19", "close": 0.275, "volume": 20460.0}, {"date": "2024-07-22", "close": 0.27, "volume": 42001.0}, {"date": "2024-07-23", "close": 0.26, "volume": 182343.0}, {"date": "2024-07-24", "close": 0.25, "volume": 71794.0}, {"date": "2024-07-25", "close": 0.25, "volume": 66610.0}, {"date": "2024-07-26", "close": 0.26, "volume": 30000.0}, {"date": "2024-07-29", "close": 0.265, "volume": 3884.0}, {"date": "2024-07-30", "close": 0.265, "volume": 61114.0}, {"date": "2024-07-31", "close": 0.25, "volume": 153072.0}, {"date": "2024-08-01", "close": 0.24, "volume": 84030.0}, {"date": "2024-08-02", "close": 0.24, "volume": 61075.0}, {"date": "2024-08-05", "close": 0.215, "volume": 183499.0}, {"date": "2024-08-06", "close": 0.21, "volume": 82033.0}, {"date": "2024-08-07", "close": 0.235, "volume": 16673.0}, {"date": "2024-08-08", "close": 0.21, "volume": 63719.0}, {"date": "2024-08-09", "close": 0.2, "volume": 14112.0}, {"date": "2024-08-12", "close": 0.225, "volume": 7634.0}, {"date": "2024-08-13", "close": 0.22, "volume": 20356.0}, {"date": "2024-08-14", "close": 0.25, "volume": 216523.0}, {"date": "2024-08-15", "close": 0.255, "volume": 7122.0}, {"date": "2024-08-16", "close": 0.26, "volume": 31926.0}, {"date": "2024-08-19", "close": 0.245, "volume": 24416.0}, {"date": "2024-08-20", "close": 0.255, "volume": 53365.0}, {"date": "2024-08-21", "close": 0.25, "volume": 55360.0}, {"date": "2024-08-22", "close": 0.24, "volume": 21333.0}, {"date": "2024-08-23", "close": 0.255, "volume": 13377.0}, {"date": "2024-08-26", "close": 0.26, "volume": 151216.0}, {"date": "2024-08-27", "close": 0.25, "volume": 44526.0}, {"date": "2024-08-28", "close": 0.235, "volume": 99673.0}, {"date": "2024-08-29", "close": 0.245, "volume": 10979.0}, {"date": "2024-08-30", "close": 0.265, "volume": 250759.0}, {"date": "2024-09-02", "close": 0.3, "volume": 357664.0}, {"date": "2024-09-03", "close": 0.29, "volume": 123347.0}, {"date": "2024-09-04", "close": 0.285, "volume": 56651.0}, {"date": "2024-09-05", "close": 0.285, "volume": 121648.0}, {"date": "2024-09-06", "close": 0.28, "volume": 67831.0}, {"date": "2024-09-09", "close": 0.28, "volume": 68190.0}, {"date": "2024-09-10", "close": 0.28, "volume": 12477.0}, {"date": "2024-09-11", "close": 0.27, "volume": 40000.0}, {"date": "2024-09-12", "close": 0.26, "volume": 33630.0}, {"date": "2024-09-13", "close": 0.27, "volume": 78098.0}, {"date": "2024-09-16", "close": 0.28, "volume": 59192.0}, {"date": "2024-09-17", "close": 0.27, "volume": 4074.0}, {"date": "2024-09-18", "close": 0.28, "volume": 189405.0}, {"date": "2024-09-19", "close": 0.295, "volume": 185829.0}, {"date": "2024-09-20", "close": 0.3, "volume": 85704.0}, {"date": "2024-09-23", "close": 0.285, "volume": 51793.0}, {"date": "2024-09-24", "close": 0.275, "volume": 51875.0}, {"date": "2024-09-25", "close": 0.285, "volume": 24363.0}, {"date": "2024-09-26", "close": 0.3, "volume": 222767.0}, {"date": "2024-09-27", "close": 0.325, "volume": 52925.0}, {"date": "2024-09-30", "close": 0.32, "volume": 70868.0}, {"date": "2024-10-01", "close": 0.325, "volume": 211598.0}, {"date": "2024-10-02", "close": 0.29, "volume": 80940.0}, {"date": "2024-10-03", "close": 0.305, "volume": 50143.0}, {"date": "2024-10-04", "close": 0.305, "volume": 12920.0}, {"date": "2024-10-07", "close": 0.3, "volume": 34909.0}, {"date": "2024-10-08", "close": 0.3, "volume": 60387.0}, {"date": "2024-10-09", "close": 0.285, "volume": 30000.0}, {"date": "2024-10-11", "close": 0.29, "volume": 22315.0}, {"date": "2024-10-14", "close": 0.28, "volume": 79894.0}, {"date": "2024-10-15", "close": 0.29, "volume": 56614.0}, {"date": "2024-10-16", "close": 0.285, "volume": 319669.0}, {"date": "2024-10-18", "close": 0.3, "volume": 212338.0}, {"date": "2024-10-21", "close": 0.34, "volume": 201183.0}, {"date": "2024-10-22", "close": 0.34, "volume": 301521.0}, {"date": "2024-10-23", "close": 0.35, "volume": 186750.0}, {"date": "2024-10-24", "close": 0.36, "volume": 86526.0}, {"date": "2024-10-28", "close": 0.4, "volume": 153474.0}, {"date": "2024-10-29", "close": 0.43, "volume": 226189.0}, {"date": "2024-10-30", "close": 0.435, "volume": 188079.0}, {"date": "2024-10-31", "close": 0.425, "volume": 12238.0}, {"date": "2024-11-04", "close": 0.455, "volume": 215799.0}, {"date": "2024-11-05", "close": 0.48, "volume": 148933.0}, {"date": "2024-11-06", "close": 0.455, "volume": 34392.0}, {"date": "2024-11-07", "close": 0.455, "volume": 78546.0}, {"date": "2024-11-08", "close": 0.445, "volume": 82428.0}, {"date": "2024-11-11", "close": 0.445, "volume": 535.0}, {"date": "2024-11-12", "close": 0.42, "volume": 117350.0}, {"date": "2024-11-13", "close": 0.39, "volume": 193461.0}, {"date": "2024-11-14", "close": 0.38, "volume": 313246.0}, {"date": "2024-11-15", "close": 0.39, "volume": 39280.0}, {"date": "2024-11-18", "close": 0.39, "volume": 111155.0}, {"date": "2024-11-19", "close": 0.4125, "volume": 41617.0}, {"date": "2024-11-20", "close": 0.42, "volume": 5993.0}, {"date": "2024-11-22", "close": 0.42, "volume": 13511.0}, {"date": "2024-11-25", "close": 0.44, "volume": 57602.0}, {"date": "2024-11-26", "close": 0.44, "volume": 37015.0}, {"date": "2024-11-27", "close": 0.43, "volume": 29004.0}, {"date": "2024-11-28", "close": 0.42, "volume": 4761.0}, {"date": "2024-12-02", "close": 0.425, "volume": 20320.0}, {"date": "2024-12-03", "close": 0.435, "volume": 2713.0}, {"date": "2024-12-04", "close": 0.475, "volume": 77712.0}, {"date": "2024-12-05", "close": 0.47, "volume": 15979.0}, {"date": "2024-12-06", "close": 0.43, "volume": 33771.0}, {"date": "2024-12-09", "close": 0.44, "volume": 29616.0}, {"date": "2024-12-10", "close": 0.45, "volume": 22535.0}, {"date": "2024-12-11", "close": 0.44, "volume": 251013.0}, {"date": "2024-12-13", "close": 0.44, "volume": 7797.0}, {"date": "2024-12-16", "close": 0.44, "volume": 16167.0}, {"date": "2024-12-17", "close": 0.43, "volume": 41624.0}, {"date": "2024-12-18", "close": 0.425, "volume": 58416.0}, {"date": "2024-12-19", "close": 0.4, "volume": 123529.0}, {"date": "2024-12-20", "close": 0.4, "volume": 2780.0}, {"date": "2024-12-23", "close": 0.38, "volume": 48140.0}, {"date": "2024-12-24", "close": 0.375, "volume": 7207.0}, {"date": "2024-12-30", "close": 0.375, "volume": 5206.0}, {"date": "2024-12-31", "close": 0.37, "volume": 24897.0}, {"date": "2025-01-03", "close": 0.38, "volume": 7000.0}, {"date": "2025-01-06", "close": 0.4, "volume": 1500.0}, {"date": "2025-01-07", "close": 0.43, "volume": 17130.0}, {"date": "2025-01-08", "close": 0.39, "volume": 41311.0}, {"date": "2025-01-09", "close": 0.395, "volume": 2479.0}, {"date": "2025-01-10", "close": 0.4, "volume": 75697.0}, {"date": "2025-01-13", "close": 0.38, "volume": 40047.0}, {"date": "2025-01-15", "close": 0.39, "volume": 7783.0}, {"date": "2025-01-16", "close": 0.395, "volume": 28295.0}, {"date": "2025-01-17", "close": 0.42, "volume": 11138.0}, {"date": "2025-01-20", "close": 0.41, "volume": 31082.0}, {"date": "2025-01-21", "close": 0.385, "volume": 2516.0}, {"date": "2025-01-22", "close": 0.415, "volume": 21322.0}, {"date": "2025-01-24", "close": 0.46, "volume": 26152.0}, {"date": "2025-01-28", "close": 0.445, "volume": 54190.0}, {"date": "2025-01-29", "close": 0.43, "volume": 2167.0}, {"date": "2025-01-30", "close": 0.39, "volume": 113484.0}, {"date": "2025-01-31", "close": 0.405, "volume": 4395.0}, {"date": "2025-02-03", "close": 0.4, "volume": 7935.0}, {"date": "2025-02-04", "close": 0.405, "volume": 22.0}, {"date": "2025-02-05", "close": 0.405, "volume": 70779.0}, {"date": "2025-02-06", "close": 0.395, "volume": 51602.0}, {"date": "2025-02-10", "close": 0.415, "volume": 23077.0}, {"date": "2025-02-11", "close": 0.41, "volume": 108146.0}, {"date": "2025-02-12", "close": 0.39, "volume": 36698.0}, {"date": "2025-02-13", "close": 0.38, "volume": 93077.0}, {"date": "2025-02-14", "close": 0.39, "volume": 98221.0}, {"date": "2025-02-17", "close": 0.395, "volume": 35300.0}, {"date": "2025-02-18", "close": 0.415, "volume": 37178.0}, {"date": "2025-02-19", "close": 0.42, "volume": 74652.0}, {"date": "2025-02-20", "close": 0.4, "volume": 102578.0}, {"date": "2025-02-21", "close": 0.4, "volume": 14643.0}, {"date": "2025-02-24", "close": 0.38, "volume": 3104.0}, {"date": "2025-02-25", "close": 0.395, "volume": 21162.0}, {"date": "2025-02-26", "close": 0.37, "volume": 29299.0}, {"date": "2025-02-27", "close": 0.36, "volume": 142173.0}, {"date": "2025-02-28", "close": 0.36, "volume": 58671.0}, {"date": "2025-03-03", "close": 0.335, "volume": 82941.0}, {"date": "2025-03-04", "close": 0.335, "volume": 296243.0}, {"date": "2025-03-05", "close": 0.32, "volume": 29925.0}, {"date": "2025-03-06", "close": 0.32, "volume": 38750.0}, {"date": "2025-03-07", "close": 0.305, "volume": 82738.0}, {"date": "2025-03-10", "close": 0.31, "volume": 5790.0}, {"date": "2025-03-11", "close": 0.335, "volume": 2985.0}, {"date": "2025-03-13", "close": 0.31, "volume": 7211.0}, {"date": "2025-03-14", "close": 0.31, "volume": 5147.0}, {"date": "2025-03-17", "close": 0.33, "volume": 43191.0}, {"date": "2025-03-18", "close": 0.33, "volume": 23241.0}, {"date": "2025-03-19", "close": 0.36, "volume": 344307.0}, {"date": "2025-03-20", "close": 0.39, "volume": 31339.0}, {"date": "2025-03-21", "close": 0.385, "volume": 37335.0}, {"date": "2025-03-24", "close": 0.445, "volume": 102780.0}, {"date": "2025-03-25", "close": 0.42, "volume": 28058.0}, {"date": "2025-03-26", "close": 0.41, "volume": 6332.0}, {"date": "2025-03-27", "close": 0.41, "volume": 7629.0}, {"date": "2025-03-28", "close": 0.4, "volume": 48048.0}, {"date": "2025-03-31", "close": 0.395, "volume": 62739.0}, {"date": "2025-04-01", "close": 0.39, "volume": 54155.0}, {"date": "2025-04-02", "close": 0.375, "volume": 4789.0}, {"date": "2025-04-03", "close": 0.35, "volume": 79004.0}, {"date": "2025-04-04", "close": 0.34, "volume": 144987.0}, {"date": "2025-04-07", "close": 0.31, "volume": 263122.0}, {"date": "2025-04-08", "close": 0.32, "volume": 46510.0}, {"date": "2025-04-09", "close": 0.3, "volume": 109452.0}, {"date": "2025-04-10", "close": 0.32, "volume": 38943.0}, {"date": "2025-04-11", "close": 0.32, "volume": 62628.0}, {"date": "2025-04-14", "close": 0.345, "volume": 189993.0}, {"date": "2025-04-15", "close": 0.36, "volume": 3000.0}, {"date": "2025-04-16", "close": 0.34, "volume": 29000.0}, {"date": "2025-04-17", "close": 0.345, "volume": 918.0}, {"date": "2025-04-22", "close": 0.35, "volume": 70626.0}, {"date": "2025-04-23", "close": 0.345, "volume": 33488.0}, {"date": "2025-04-28", "close": 0.335, "volume": 6868.0}, {"date": "2025-04-29", "close": 0.325, "volume": 97922.0}, {"date": "2025-04-30", "close": 0.3, "volume": 26316.0}, {"date": "2025-05-01", "close": 0.325, "volume": 16060.0}, {"date": "2025-05-05", "close": 0.305, "volume": 10000.0}, {"date": "2025-05-06", "close": 0.32, "volume": 39408.0}, {"date": "2025-05-07", "close": 0.36, "volume": 166250.0}, {"date": "2025-05-09", "close": 0.33, "volume": 11834.0}, {"date": "2025-05-12", "close": 0.305, "volume": 57804.0}, {"date": "2025-05-13", "close": 0.32, "volume": 5605.0}, {"date": "2025-05-15", "close": 0.33, "volume": 34865.0}, {"date": "2025-05-16", "close": 0.31, "volume": 44269.0}, {"date": "2025-05-19", "close": 0.32, "volume": 38198.0}, {"date": "2025-05-20", "close": 0.31, "volume": 39115.0}, {"date": "2025-05-22", "close": 0.31, "volume": 38332.0}, {"date": "2025-05-27", "close": 0.35, "volume": 17467.0}, {"date": "2025-05-28", "close": 0.36, "volume": 89797.0}, {"date": "2025-06-03", "close": 0.32, "volume": 2263.0}, {"date": "2025-06-05", "close": 0.325, "volume": 194.0}, {"date": "2025-06-06", "close": 0.35, "volume": 11628.0}, {"date": "2025-06-10", "close": 0.35, "volume": 29496.0}, {"date": "2025-06-13", "close": 0.32, "volume": 160000.0}, {"date": "2025-06-16", "close": 0.33, "volume": 35000.0}, {"date": "2025-06-17", "close": 0.335, "volume": 4543.0}, {"date": "2025-06-24", "close": 0.335, "volume": 6824.0}, {"date": "2025-06-25", "close": 0.255, "volume": 17071.0}, {"date": "2025-06-26", "close": 0.31, "volume": 257027.0}, {"date": "2025-06-27", "close": 0.3, "volume": 40836.0}, {"date": "2025-06-30", "close": 0.3, "volume": 3717.0}, {"date": "2025-07-01", "close": 0.31, "volume": 161.0}, {"date": "2025-07-03", "close": 0.3, "volume": 38447.0}, {"date": "2025-07-04", "close": 0.3, "volume": 83975.0}, {"date": "2025-07-08", "close": 0.305, "volume": 23207.0}, {"date": "2025-07-09", "close": 0.3, "volume": 4790.0}, {"date": "2025-07-10", "close": 0.305, "volume": 34496.0}, {"date": "2025-07-14", "close": 0.295, "volume": 86218.0}, {"date": "2025-07-16", "close": 0.295, "volume": 1289.0}, {"date": "2025-07-17", "close": 0.29, "volume": 110973.0}, {"date": "2025-07-18", "close": 0.29, "volume": 14967.0}, {"date": "2025-07-22", "close": 0.29, "volume": 24706.0}, {"date": "2025-07-24", "close": 0.29, "volume": 44007.0}, {"date": "2025-07-25", "close": 0.29, "volume": 138989.0}, {"date": "2025-07-28", "close": 0.29, "volume": 16289.0}, {"date": "2025-07-29", "close": 0.28, "volume": 82994.0}, {"date": "2025-07-30", "close": 0.28, "volume": 22131.0}, {"date": "2025-08-01", "close": 0.26, "volume": 26098.0}, {"date": "2025-08-05", "close": 0.28, "volume": 9480.0}, {"date": "2025-08-08", "close": 0.275, "volume": 5000.0}, {"date": "2025-08-11", "close": 0.28, "volume": 7089.0}, {"date": "2025-08-12", "close": 0.26, "volume": 33428.0}, {"date": "2025-08-13", "close": 0.26, "volume": 11361.0}, {"date": "2025-08-14", "close": 0.27, "volume": 56000.0}, {"date": "2025-08-15", "close": 0.26, "volume": 112160.0}, {"date": "2025-08-19", "close": 0.265, "volume": 5000.0}, {"date": "2025-08-21", "close": 0.265, "volume": 3864.0}, {"date": "2025-08-22", "close": 0.26, "volume": 100278.0}, {"date": "2025-08-25", "close": 0.25, "volume": 100707.0}, {"date": "2025-08-27", "close": 0.285, "volume": 132529.0}, {"date": "2025-08-29", "close": 0.28, "volume": 50746.0}, {"date": "2025-09-01", "close": 0.275, "volume": 102945.0}, {"date": "2025-09-02", "close": 0.305, "volume": 205058.0}, {"date": "2025-09-03", "close": 0.315, "volume": 51416.0}, {"date": "2025-09-08", "close": 0.3, "volume": 57962.0}, {"date": "2025-09-09", "close": 0.305, "volume": 9564.0}, {"date": "2025-09-10", "close": 0.3, "volume": 53007.0}, {"date": "2025-09-11", "close": 0.31, "volume": 22509.0}, {"date": "2025-09-12", "close": 0.31, "volume": 229323.0}, {"date": "2025-09-15", "close": 0.33, "volume": 68000.0}, {"date": "2025-09-16", "close": 0.35, "volume": 13681.0}, {"date": "2025-09-17", "close": 0.32, "volume": 86445.0}, {"date": "2025-09-19", "close": 0.325, "volume": 30000.0}, {"date": "2025-09-22", "close": 0.3875, "volume": 182640.0}, {"date": "2025-09-23", "close": 0.38, "volume": 46883.0}, {"date": "2025-09-24", "close": 0.36, "volume": 25798.0}, {"date": "2025-09-25", "close": 0.33, "volume": 21605.0}, {"date": "2025-09-26", "close": 0.365, "volume": 32800.0}, {"date": "2025-09-29", "close": 0.32, "volume": 143037.0}, {"date": "2025-09-30", "close": 0.35, "volume": 13025.0}, {"date": "2025-10-01", "close": 0.33, "volume": 61738.0}, {"date": "2025-10-02", "close": 0.33, "volume": 62394.0}, {"date": "2025-10-03", "close": 0.325, "volume": 83659.0}, {"date": "2025-10-08", "close": 0.325, "volume": 6795.0}, {"date": "2025-10-09", "close": 0.325, "volume": 6017.0}, {"date": "2025-10-10", "close": 0.325, "volume": 154.0}, {"date": "2025-10-13", "close": 0.33, "volume": 54004.0}, {"date": "2025-10-14", "close": 0.33, "volume": 27618.0}, {"date": "2025-10-16", "close": 0.335, "volume": 307233.0}, {"date": "2025-10-17", "close": 0.34, "volume": 85312.0}, {"date": "2025-10-20", "close": 0.34, "volume": 9828.0}, {"date": "2025-10-22", "close": 0.355, "volume": 23961.0}, {"date": "2025-10-23", "close": 0.355, "volume": 34769.0}, {"date": "2025-10-28", "close": 0.375, "volume": 111891.0}, {"date": "2025-10-29", "close": 0.38, "volume": 60006.0}, {"date": "2025-10-30", "close": 0.4, "volume": 35365.0}, {"date": "2025-10-31", "close": 0.415, "volume": 61445.0}, {"date": "2025-11-03", "close": 0.52, "volume": 508831.0}, {"date": "2025-11-04", "close": 0.545, "volume": 1296595.0}, {"date": "2025-11-05", "close": 0.52, "volume": 245404.0}, {"date": "2025-11-06", "close": 0.5, "volume": 158863.0}, {"date": "2025-11-07", "close": 0.5, "volume": 114832.0}, {"date": "2025-11-10", "close": 0.55, "volume": 734497.0}, {"date": "2025-11-11", "close": 0.525, "volume": 517618.0}, {"date": "2025-11-12", "close": 0.52, "volume": 62750.0}, {"date": "2025-11-13", "close": 0.54, "volume": 19991.0}, {"date": "2025-11-14", "close": 0.54, "volume": 137770.0}, {"date": "2025-11-17", "close": 0.59, "volume": 202058.0}, {"date": "2025-11-18", "close": 0.58, "volume": 163860.0}, {"date": "2025-11-19", "close": 0.56, "volume": 15515.0}, {"date": "2025-11-20", "close": 0.555, "volume": 29116.0}, {"date": "2025-11-21", "close": 0.57, "volume": 40673.0}, {"date": "2025-11-24", "close": 0.55, "volume": 52528.0}, {"date": "2025-11-25", "close": 0.57, "volume": 72255.0}, {"date": "2025-11-26", "close": 0.53, "volume": 167998.0}, {"date": "2025-11-27", "close": 0.52, "volume": 47274.0}, {"date": "2025-11-28", "close": 0.52, "volume": 53589.0}, {"date": "2025-12-02", "close": 0.505, "volume": 44902.0}, {"date": "2025-12-03", "close": 0.51, "volume": 30207.0}, {"date": "2025-12-04", "close": 0.51, "volume": 134162.0}, {"date": "2025-12-05", "close": 0.53, "volume": 83346.0}, {"date": "2025-12-08", "close": 0.505, "volume": 31198.0}, {"date": "2025-12-09", "close": 0.5, "volume": 32331.0}, {"date": "2025-12-10", "close": 0.49, "volume": 108220.0}, {"date": "2025-12-11", "close": 0.47, "volume": 69727.0}, {"date": "2025-12-12", "close": 0.485, "volume": 169326.0}, {"date": "2025-12-15", "close": 0.515, "volume": 154308.0}, {"date": "2025-12-16", "close": 0.5, "volume": 178580.0}, {"date": "2025-12-17", "close": 0.57, "volume": 73583.0}, {"date": "2025-12-18", "close": 0.635, "volume": 210660.0}, {"date": "2025-12-19", "close": 0.65, "volume": 89791.0}, {"date": "2025-12-22", "close": 0.68, "volume": 165285.0}, {"date": "2025-12-23", "close": 0.66, "volume": 30759.0}, {"date": "2025-12-24", "close": 0.7, "volume": 85318.0}, {"date": "2025-12-29", "close": 0.7, "volume": 24823.0}, {"date": "2025-12-30", "close": 0.7, "volume": 25054.0}, {"date": "2025-12-31", "close": 0.77, "volume": 83829.0}, {"date": "2026-01-02", "close": 0.79, "volume": 46934.0}, {"date": "2026-01-05", "close": 0.77, "volume": 185302.0}, {"date": "2026-01-06", "close": 0.755, "volume": 66687.0}, {"date": "2026-01-07", "close": 0.78, "volume": 84672.0}, {"date": "2026-01-08", "close": 0.78, "volume": 1644.0}, {"date": "2026-01-09", "close": 0.825, "volume": 41218.0}, {"date": "2026-01-12", "close": 0.795, "volume": 45046.0}, {"date": "2026-01-13", "close": 0.8, "volume": 31785.0}, {"date": "2026-01-14", "close": 0.855, "volume": 145521.0}, {"date": "2026-01-15", "close": 0.825, "volume": 72019.0}, {"date": "2026-01-16", "close": 0.84, "volume": 41865.0}, {"date": "2026-01-19", "close": 0.86, "volume": 54918.0}, {"date": "2026-01-20", "close": 0.875, "volume": 31268.0}, {"date": "2026-01-21", "close": 0.875, "volume": 214870.0}, {"date": "2026-01-22", "close": 0.825, "volume": 143300.0}, {"date": "2026-01-23", "close": 0.84, "volume": 85947.0}, {"date": "2026-01-27", "close": 0.835, "volume": 23091.0}, {"date": "2026-01-28", "close": 0.89, "volume": 61833.0}, {"date": "2026-01-29", "close": 0.845, "volume": 68093.0}, {"date": "2026-01-30", "close": 0.79, "volume": 84577.0}, {"date": "2026-02-04", "close": 0.91, "volume": 1246678.0}, {"date": "2026-02-05", "close": 0.85, "volume": 357397.0}, {"date": "2026-02-06", "close": 0.87, "volume": 66793.0}, {"date": "2026-02-09", "close": 0.86, "volume": 270184.0}, {"date": "2026-02-10", "close": 0.9, "volume": 422058.0}, {"date": "2026-02-11", "close": 0.845, "volume": 196712.0}, {"date": "2026-02-12", "close": 0.88, "volume": 449974.0}, {"date": "2026-02-13", "close": 0.885, "volume": 511230.0}, {"date": "2026-02-16", "close": 0.9, "volume": 709879.0}, {"date": "2026-02-17", "close": 0.875, "volume": 897570.0}, {"date": "2026-02-18", "close": 0.835, "volume": 357575.0}, {"date": "2026-02-19", "close": 0.9, "volume": 115659.0}, {"date": "2026-02-20", "close": 0.895, "volume": 208864.0}, {"date": "2026-02-23", "close": 0.86, "volume": 269034.0}, {"date": "2026-02-24", "close": 0.86, "volume": 166497.0}, {"date": "2026-02-25", "close": 0.83, "volume": 130312.0}, {"date": "2026-02-26", "close": 0.825, "volume": 377405.0}, {"date": "2026-02-27", "close": 0.84, "volume": 365875.0}, {"date": "2026-03-02", "close": 0.82, "volume": 208897.0}, {"date": "2026-03-03", "close": 0.82, "volume": 199591.0}, {"date": "2026-03-04", "close": 0.79, "volume": 120385.0}, {"date": "2026-03-05", "close": 0.775, "volume": 58752.0}, {"date": "2026-03-06", "close": 0.79, "volume": 374343.0}, {"date": "2026-03-09", "close": 0.72, "volume": 626514.0}, {"date": "2026-03-10", "close": 0.715, "volume": 1664269.0}, {"date": "2026-03-11", "close": 0.775, "volume": 206633.0}, {"date": "2026-03-12", "close": 0.755, "volume": 200870.0}, {"date": "2026-03-13", "close": 0.71, "volume": 259825.0}, {"date": "2026-03-16", "close": 0.685, "volume": 365916.0}, {"date": "2026-03-17", "close": 0.745, "volume": 215046.0}, {"date": "2026-03-18", "close": 0.745, "volume": 262461.0}, {"date": "2026-03-19", "close": 0.63, "volume": 366601.0}, {"date": "2026-03-20", "close": 0.585, "volume": 120248.0}, {"date": "2026-03-23", "close": 0.485, "volume": 714749.0}, {"date": "2026-03-24", "close": 0.48, "volume": 443173.0}, {"date": "2026-03-25", "close": 0.51, "volume": 395756.0}, {"date": "2026-03-26", "close": 0.47, "volume": 216778.0}, {"date": "2026-03-27", "close": 0.515, "volume": 189156.0}, {"date": "2026-03-30", "close": 0.5, "volume": 17029.0}, {"date": "2026-03-31", "close": 0.51, "volume": 289882.0}, {"date": "2026-04-01", "close": 0.57, "volume": 778190.0}, {"date": "2026-04-02", "close": 0.525, "volume": 518252.0}, {"date": "2026-04-07", "close": 0.54, "volume": 220748.0}, {"date": "2026-04-08", "close": 0.6, "volume": 308724.0}, {"date": "2026-04-09", "close": 0.59, "volume": 461300.0}, {"date": "2026-04-10", "close": 0.58, "volume": 752801.0}, {"date": "2026-04-13", "close": 0.56, "volume": 2253216.0}, {"date": "2026-04-14", "close": 0.59, "volume": 245860.0}, {"date": "2026-04-15", "close": 0.6, "volume": 428830.0}, {"date": "2026-04-16", "close": 0.595, "volume": 175708.0}, {"date": "2026-04-17", "close": 0.63, "volume": 780153.0}, {"date": "2026-04-20", "close": 0.62, "volume": 738235.0}, {"date": "2026-04-21", "close": 0.635, "volume": 108739.0}, {"date": "2026-04-22", "close": 0.61, "volume": 317506.0}, {"date": "2026-04-23", "close": 0.65, "volume": 268260.0}, {"date": "2026-04-24", "close": 0.67, "volume": 236039.0}, {"date": "2026-04-27", "close": 0.675, "volume": 328099.0}, {"date": "2026-04-28", "close": 0.635, "volume": 303312.0}, {"date": "2026-04-29", "close": 0.63, "volume": 446180.0}, {"date": "2026-04-30", "close": 0.6, "volume": 830205.0}, {"date": "2026-05-01", "close": 0.575, "volume": 761633.0}, {"date": "2026-05-04", "close": 0.54, "volume": 566263.0}, {"date": "2026-05-05", "close": 0.535, "volume": 344112.0}, {"date": "2026-05-06", "close": 0.52, "volume": 681945.0}, {"date": "2026-05-07", "close": 0.58, "volume": 1324938.0}, {"date": "2026-05-08", "close": 0.58, "volume": 172158.0}, {"date": "2026-05-11", "close": 0.58, "volume": 258268.0}, {"date": "2026-05-12", "close": 0.55, "volume": 5672417.0}, {"date": "2026-05-13", "close": 0.575, "volume": 2068822.0}, {"date": "2026-05-14", "close": 0.54, "volume": 5073869.0}, {"date": "2026-05-15", "close": 0.525, "volume": 958869.0}, {"date": "2026-05-18", "close": 0.495, "volume": 709676.0}, {"date": "2026-05-19", "close": 0.49, "volume": 752844.0}, {"date": "2026-05-20", "close": 0.435, "volume": 1375183.0}, {"date": "2026-05-21", "close": 0.45, "volume": 619278.0}, {"date": "2026-05-22", "close": 0.465, "volume": 909923.0}, {"date": "2026-05-25", "close": 0.485, "volume": 274652.0}, {"date": "2026-05-26", "close": 0.505, "volume": 842877.0}, {"date": "2026-05-27", "close": 0.5, "volume": 443557.0}, {"date": "2026-05-28", "close": 0.445, "volume": 951898.0}, {"date": "2026-05-29", "close": 0.46, "volume": 665169.0}, {"date": "2026-06-01", "close": 0.425, "volume": 1190160.0}, {"date": "2026-06-02", "close": 0.435, "volume": 1395999.0}, {"date": "2026-06-03", "close": 0.415, "volume": 651365.0}, {"date": "2026-06-04", "close": 0.395, "volume": 1133265.0}, {"date": "2026-06-05", "close": 0.395, "volume": 788451.0}, {"date": "2026-06-09", "close": 0.39, "volume": 951136.0}, {"date": "2026-06-10", "close": 0.355, "volume": 565022.0}, {"date": "2026-06-11", "close": 0.35, "volume": 346272.0}, {"date": "2026-06-12", "close": 0.355, "volume": 623834.0}, {"date": "2026-06-15", "close": 0.4, "volume": 1169737.0}, {"date": "2026-06-16", "close": 0.38, "volume": 637460.0}, {"date": "2026-06-17", "close": 0.385, "volume": 832790.0}, {"date": "2026-06-18", "close": 0.38, "volume": 587542.0}, {"date": "2026-06-19", "close": 0.345, "volume": 1030397.0}, {"date": "2026-06-22", "close": 0.35, "volume": 2097618.0}, {"date": "2026-06-23", "close": 0.34, "volume": 994221.0}, {"date": "2026-06-24", "close": 0.33, "volume": 635477.0}, {"date": "2026-06-25", "close": 0.325, "volume": 500637.0}, {"date": "2026-06-26", "close": 0.34, "volume": 678953.0}, {"date": "2026-06-29", "close": 0.335, "volume": 825439.0}, {"date": "2026-06-30", "close": 0.34, "volume": 1085991.0}, {"date": "2026-07-01", "close": 0.365, "volume": 292023.0}, {"date": "2026-07-02", "close": 0.38, "volume": 443634.0}, {"date": "2026-07-03", "close": 0.405, "volume": 730460.0}, {"date": "2026-07-06", "close": 0.395, "volume": 669200.0}, {"date": "2026-07-07", "close": 0.395, "volume": 325273.0}, {"date": "2026-07-08", "close": 0.385, "volume": 684453.0}, {"date": "2026-07-09", "close": 0.37, "volume": 865728.0}, {"date": "2026-07-10", "close": 0.4, "volume": 528942.0}, {"date": "2026-07-13", "close": 0.385, "volume": 377124.0}, {"date": "2026-07-14", "close": 0.37, "volume": 722859.0}, {"date": "2026-07-15", "close": 0.375, "volume": 324786.0}, {"date": "2026-07-16", "close": 0.365, "volume": 161481.0}, {"date": "2026-07-17", "close": 0.335, "volume": 724036.0}, {"date": "2026-07-20", "close": 0.315, "volume": 295275.0}, {"date": "2026-07-21", "close": 0.325, "volume": 416439.0}, {"date": "2026-07-22", "close": 0.32, "volume": 299147.0}, {"date": "2026-07-23", "close": 0.35, "volume": 184103.0}, {"date": "2026-07-24", "close": 0.33, "volume": 470879.0}, {"date": "2026-07-27", "close": 0.35, "volume": 432781.0}, {"date": "2026-07-28", "close": 0.33, "volume": 792460.0}, {"date": "2026-07-29", "close": 0.34, "volume": 582521.0}, {"date": "2026-07-30", "close": 0.35, "volume": 894144.0}, {"date": "2026-07-31", "close": 0.355, "volume": 587419.0}, {"date": "2026-08-03", "close": 0.37, "volume": 156858.0}, {"date": "2026-08-04", "close": 0.38, "volume": 846397.0}, {"date": "2026-08-05", "close": 0.39, "volume": 906680.0}, {"date": "2026-08-06", "close": 0.405, "volume": 1973275.0}, {"date": "2026-08-07", "close": 0.385, "volume": 644354.0}], "refreshing": true}