{"ticker": "HVY", "overview": {"name": "Heavy Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HVY", "has_prices": true, "as_of": "2026-08-07", "last": 0.45, "prev_close": 0.42, "change": 0.030000000000000027, "change_pct": 0.0714285714285715, "session_volume": 50234.0, "vwap_5": 0.4388062441516777, "vwap_20": 0.4306969734795518, "vwap_60": 0.4573882212368354, "vwap_250": 0.46641653143694484, "high_52w": 0.66, "low_52w": 0.395, "avg_volume_20": 35649.85, "sessions": 400, "market_cap": {"value": 28623501.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03120135", "src": "ASX", "ticker": "HVY", "cik": "", "company": "Heavy Minerals Limited", "company_raw": "Heavy Minerals 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 HVY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120135", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137751}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/hvy", "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": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/hvy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/hvy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-10", "source_url": "https://www.marketindex.com.au/asx/hvy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-10", "source_url": "https://www.marketindex.com.au/asx/hvy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-08", "source_url": "https://www.marketindex.com.au/asx/hvy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-08", "source_url": "https://www.marketindex.com.au/asx/hvy", "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": "2024-03-26", "source_url": "https://www.marketindex.com.au/asx/hvy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/hvy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-29", "source_url": "https://www.marketindex.com.au/asx/hvy", "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": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/hvy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/hvy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-17", "source_url": "https://www.marketindex.com.au/asx/hvy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-14", "source_url": "https://www.marketindex.com.au/asx/hvy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-10", "source_url": "https://www.marketindex.com.au/asx/hvy", "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": "2023-02-01", "source_url": "https://www.marketindex.com.au/asx/hvy", "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": "2023-01-31", "source_url": "https://www.marketindex.com.au/asx/hvy", "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": "2022-12-16", "source_url": "https://www.marketindex.com.au/asx/hvy", "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": "2022-12-16", "source_url": "https://www.marketindex.com.au/asx/hvy", "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": "2022-12-15", "source_url": "https://www.marketindex.com.au/asx/hvy", "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": "2022-12-09", "source_url": "https://www.marketindex.com.au/asx/hvy", "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": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/hvy", "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": "2022-11-10", "source_url": "https://www.marketindex.com.au/asx/hvy", "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": "2022-10-31", "source_url": "https://www.marketindex.com.au/asx/hvy", "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": "2022-09-06", "source_url": "https://www.marketindex.com.au/asx/hvy", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "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/2924-03155590-6A1352576"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Proposed issue of securities - HVY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154503-6A1352035"}, {"date": "2026-10-28", "form": "Letter To Shareholders", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154498-6A1352033"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154496-6A1352032"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Update to Date of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151088-6A1350397"}], "performance": {"ticker": "HVY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-14", "close": 0.175, "volume": 3191909.0}, {"date": "2021-09-15", "close": 0.185, "volume": 2023583.0}, {"date": "2021-09-16", "close": 0.18, "volume": 647703.0}, {"date": "2021-09-17", "close": 0.205, "volume": 2740889.0}, {"date": "2021-09-20", "close": 0.205, "volume": 2825885.0}, {"date": "2021-09-21", "close": 0.195, "volume": 1135089.0}, {"date": "2021-09-22", "close": 0.19, "volume": 277192.0}, {"date": "2021-09-23", "close": 0.2, "volume": 391663.0}, {"date": "2021-09-24", "close": 0.22, "volume": 2121617.0}, {"date": "2021-09-27", "close": 0.21, "volume": 537475.0}, {"date": "2021-09-28", "close": 0.21, "volume": 127404.0}, {"date": "2021-09-29", "close": 0.19, "volume": 528901.0}, {"date": "2021-09-30", "close": 0.19, "volume": 10174.0}, {"date": "2021-10-01", "close": 0.195, "volume": 330931.0}, {"date": "2021-10-04", "close": 0.185, "volume": 22799.0}, {"date": "2021-10-05", "close": 0.19, "volume": 27315.0}, {"date": "2021-10-06", "close": 0.19, "volume": 426189.0}, {"date": "2021-10-07", "close": 0.19, "volume": 26000.0}, {"date": "2021-10-08", "close": 0.2, "volume": 246617.0}, {"date": "2021-10-11", "close": 0.19, "volume": 118568.0}, {"date": "2021-10-12", "close": 0.195, "volume": 137009.0}, {"date": "2021-10-13", "close": 0.185, "volume": 98711.0}, {"date": "2021-10-14", "close": 0.18, "volume": 361347.0}, {"date": "2021-10-15", "close": 0.18, "volume": 80014.0}, {"date": "2021-10-18", "close": 0.19, "volume": 178693.0}, {"date": "2021-10-19", "close": 0.195, "volume": 293479.0}, {"date": "2021-10-20", "close": 0.205, "volume": 444716.0}, {"date": "2021-10-21", "close": 0.225, "volume": 912387.0}, {"date": "2021-10-22", "close": 0.21, "volume": 618909.0}, {"date": "2021-10-25", "close": 0.2, "volume": 365032.0}, {"date": "2021-10-26", "close": 0.2, "volume": 1376239.0}, {"date": "2021-10-27", "close": 0.215, "volume": 1422790.0}, {"date": "2021-10-28", "close": 0.205, "volume": 350881.0}, {"date": "2021-10-29", "close": 0.24, "volume": 1047208.0}, {"date": "2021-11-01", "close": 0.25, "volume": 1013508.0}, {"date": "2021-11-02", "close": 0.23, "volume": 164656.0}, {"date": "2021-11-03", "close": 0.225, "volume": 330136.0}, {"date": "2021-11-04", "close": 0.22, "volume": 208472.0}, {"date": "2021-11-05", "close": 0.22, "volume": 243200.0}, {"date": "2021-11-08", "close": 0.24, "volume": 252651.0}, {"date": "2021-11-09", "close": 0.2275, "volume": 249791.0}, {"date": "2021-11-10", "close": 0.225, "volume": 70130.0}, {"date": "2021-11-11", "close": 0.22, "volume": 146103.0}, {"date": "2021-11-12", "close": 0.22, "volume": 232533.0}, {"date": "2021-11-15", "close": 0.2, "volume": 1052763.0}, {"date": "2021-11-16", "close": 0.195, "volume": 203755.0}, {"date": "2021-11-17", "close": 0.19, "volume": 323633.0}, {"date": "2021-11-18", "close": 0.195, "volume": 14635.0}, {"date": "2021-11-19", "close": 0.2, "volume": 315336.0}, {"date": "2021-11-22", "close": 0.195, "volume": 116151.0}, {"date": "2021-11-23", "close": 0.195, "volume": 121145.0}, {"date": "2021-11-24", "close": 0.19, "volume": 212853.0}, {"date": "2021-11-25", "close": 0.185, "volume": 107877.0}, {"date": "2021-11-26", "close": 0.175, "volume": 199872.0}, {"date": "2021-11-29", "close": 0.175, "volume": 189158.0}, {"date": "2021-11-30", "close": 0.17, "volume": 89128.0}, {"date": "2021-12-01", "close": 0.175, "volume": 255907.0}, {"date": "2021-12-02", "close": 0.18, "volume": 258000.0}, {"date": "2021-12-03", "close": 0.165, "volume": 52309.0}, {"date": "2021-12-06", "close": 0.17, "volume": 301449.0}, {"date": "2021-12-07", "close": 0.17, "volume": 21788.0}, {"date": "2021-12-08", "close": 0.17, "volume": 107463.0}, {"date": "2021-12-10", "close": 0.16, "volume": 68800.0}, {"date": "2021-12-13", "close": 0.17, "volume": 60941.0}, {"date": "2021-12-14", "close": 0.17, "volume": 492742.0}, {"date": "2021-12-15", "close": 0.155, "volume": 110405.0}, {"date": "2021-12-16", "close": 0.155, "volume": 513921.0}, {"date": "2021-12-17", "close": 0.145, "volume": 57445.0}, {"date": "2021-12-20", "close": 0.145, "volume": 106312.0}, {"date": "2021-12-21", "close": 0.14, "volume": 257522.0}, {"date": "2021-12-22", "close": 0.135, "volume": 278934.0}, {"date": "2021-12-23", "close": 0.14, "volume": 211918.0}, {"date": "2021-12-24", "close": 0.155, "volume": 310253.0}, {"date": "2021-12-29", "close": 0.165, "volume": 87811.0}, {"date": "2021-12-30", "close": 0.17, "volume": 29465.0}, {"date": "2021-12-31", "close": 0.17, "volume": 10535.0}, {"date": "2022-01-04", "close": 0.17, "volume": 61266.0}, {"date": "2022-01-05", "close": 0.17, "volume": 23815.0}, {"date": "2022-01-06", "close": 0.165, "volume": 74652.0}, {"date": "2022-01-10", "close": 0.15, "volume": 91280.0}, {"date": "2022-01-11", "close": 0.155, "volume": 32133.0}, {"date": "2022-01-14", "close": 0.17, "volume": 283447.0}, {"date": "2022-01-17", "close": 0.19, "volume": 265944.0}, {"date": "2022-01-18", "close": 0.185, "volume": 93937.0}, {"date": "2022-01-19", "close": 0.19, "volume": 129687.0}, {"date": "2022-01-20", "close": 0.21, "volume": 733089.0}, {"date": "2022-01-21", "close": 0.19, "volume": 232163.0}, {"date": "2022-01-24", "close": 0.1825, "volume": 196474.0}, {"date": "2022-01-25", "close": 0.17, "volume": 128596.0}, {"date": "2022-01-27", "close": 0.16, "volume": 232257.0}, {"date": "2022-01-28", "close": 0.2, "volume": 366674.0}, {"date": "2022-01-31", "close": 0.19, "volume": 366434.0}, {"date": "2022-02-01", "close": 0.2, "volume": 638831.0}, {"date": "2022-02-02", "close": 0.215, "volume": 496272.0}, {"date": "2022-02-03", "close": 0.215, "volume": 550200.0}, {"date": "2022-02-04", "close": 0.215, "volume": 453693.0}, {"date": "2022-02-07", "close": 0.23, "volume": 1677386.0}, {"date": "2022-02-08", "close": 0.21, "volume": 337800.0}, {"date": "2022-02-10", "close": 0.22, "volume": 195309.0}, {"date": "2022-02-11", "close": 0.22, "volume": 55423.0}, {"date": "2022-02-14", "close": 0.21, "volume": 393872.0}, {"date": "2022-02-15", "close": 0.2025, "volume": 340205.0}, {"date": "2022-02-16", "close": 0.205, "volume": 477863.0}, {"date": "2022-02-17", "close": 0.21, "volume": 41887.0}, {"date": "2022-02-18", "close": 0.215, "volume": 388072.0}, {"date": "2022-02-21", "close": 0.22, "volume": 19390.0}, {"date": "2022-02-22", "close": 0.195, "volume": 684748.0}, {"date": "2022-02-23", "close": 0.2, "volume": 15000.0}, {"date": "2022-02-24", "close": 0.18, "volume": 579905.0}, {"date": "2022-02-25", "close": 0.185, "volume": 239551.0}, {"date": "2022-02-28", "close": 0.18, "volume": 5405.0}, {"date": "2022-03-01", "close": 0.18, "volume": 49995.0}, {"date": "2022-03-02", "close": 0.175, "volume": 14000.0}, {"date": "2022-03-03", "close": 0.195, "volume": 28057.0}, {"date": "2022-03-04", "close": 0.195, "volume": 15712.0}, {"date": "2022-03-07", "close": 0.185, "volume": 11037.0}, {"date": "2022-03-08", "close": 0.19, "volume": 1331.0}, {"date": "2022-03-09", "close": 0.195, "volume": 49332.0}, {"date": "2022-03-10", "close": 0.185, "volume": 44711.0}, {"date": "2022-03-14", "close": 0.2, "volume": 128609.0}, {"date": "2022-03-15", "close": 0.195, "volume": 98049.0}, {"date": "2022-03-16", "close": 0.2, "volume": 37726.0}, {"date": "2022-03-17", "close": 0.2, "volume": 52277.0}, {"date": "2022-03-21", "close": 0.215, "volume": 287135.0}, {"date": "2022-03-22", "close": 0.215, "volume": 139665.0}, {"date": "2022-03-23", "close": 0.215, "volume": 29712.0}, {"date": "2022-03-24", "close": 0.215, "volume": 81450.0}, {"date": "2022-03-25", "close": 0.22, "volume": 49527.0}, {"date": "2022-03-28", "close": 0.22, "volume": 655898.0}, {"date": "2022-03-29", "close": 0.215, "volume": 319829.0}, {"date": "2022-03-30", "close": 0.215, "volume": 74001.0}, {"date": "2022-03-31", "close": 0.215, "volume": 76541.0}, {"date": "2022-04-01", "close": 0.215, "volume": 89550.0}, {"date": "2022-04-04", "close": 0.22, "volume": 32523.0}, {"date": "2022-04-05", "close": 0.215, "volume": 65880.0}, {"date": "2022-04-06", "close": 0.21, "volume": 394488.0}, {"date": "2022-04-11", "close": 0.205, "volume": 88433.0}, {"date": "2022-04-12", "close": 0.205, "volume": 131109.0}, {"date": "2022-04-13", "close": 0.205, "volume": 5000.0}, {"date": "2022-04-14", "close": 0.205, "volume": 42103.0}, {"date": "2022-04-19", "close": 0.23, "volume": 82421.0}, {"date": "2022-04-21", "close": 0.2, "volume": 370659.0}, {"date": "2022-04-22", "close": 0.225, "volume": 415364.0}, {"date": "2022-04-26", "close": 0.245, "volume": 1284799.0}, {"date": "2022-04-27", "close": 0.25, "volume": 327352.0}, {"date": "2022-04-28", "close": 0.25, "volume": 89228.0}, {"date": "2022-05-02", "close": 0.275, "volume": 1854934.0}, {"date": "2022-05-03", "close": 0.27, "volume": 556743.0}, {"date": "2022-05-04", "close": 0.24, "volume": 437539.0}, {"date": "2022-05-05", "close": 0.235, "volume": 74935.0}, {"date": "2022-05-06", "close": 0.23, "volume": 244463.0}, {"date": "2022-05-09", "close": 0.23, "volume": 419640.0}, {"date": "2022-05-10", "close": 0.235, "volume": 747556.0}, {"date": "2022-05-11", "close": 0.24, "volume": 79773.0}, {"date": "2022-05-12", "close": 0.22, "volume": 208738.0}, {"date": "2022-05-13", "close": 0.22, "volume": 545206.0}, {"date": "2022-05-16", "close": 0.21, "volume": 962466.0}, {"date": "2022-05-17", "close": 0.19, "volume": 279393.0}, {"date": "2022-05-18", "close": 0.225, "volume": 527533.0}, {"date": "2022-05-19", "close": 0.205, "volume": 33283.0}, {"date": "2022-05-20", "close": 0.21, "volume": 190213.0}, {"date": "2022-05-23", "close": 0.21, "volume": 147997.0}, {"date": "2022-05-24", "close": 0.21, "volume": 285449.0}, {"date": "2022-05-25", "close": 0.2, "volume": 238790.0}, {"date": "2022-05-26", "close": 0.2, "volume": 1339.0}, {"date": "2022-05-27", "close": 0.19, "volume": 83283.0}, {"date": "2022-05-30", "close": 0.21, "volume": 204815.0}, {"date": "2022-05-31", "close": 0.205, "volume": 41806.0}, {"date": "2022-06-01", "close": 0.2, "volume": 253854.0}, {"date": "2022-06-02", "close": 0.24, "volume": 109983.0}, {"date": "2022-06-03", "close": 0.2275, "volume": 32863.0}, {"date": "2022-06-06", "close": 0.215, "volume": 77735.0}, {"date": "2022-06-07", "close": 0.21, "volume": 292518.0}, {"date": "2022-06-09", "close": 0.21, "volume": 1135.0}, {"date": "2022-06-10", "close": 0.22, "volume": 78328.0}, {"date": "2022-06-14", "close": 0.17, "volume": 445265.0}, {"date": "2022-06-15", "close": 0.19, "volume": 112423.0}, {"date": "2022-06-16", "close": 0.19, "volume": 191423.0}, {"date": "2022-06-17", "close": 0.2, "volume": 91697.0}, {"date": "2022-06-20", "close": 0.195, "volume": 29076.0}, {"date": "2022-06-21", "close": 0.195, "volume": 27712.0}, {"date": "2022-06-22", "close": 0.19, "volume": 26133.0}, {"date": "2022-06-24", "close": 0.18, "volume": 619612.0}, {"date": "2022-06-27", "close": 0.185, "volume": 326919.0}, {"date": "2022-06-28", "close": 0.19, "volume": 200000.0}, {"date": "2022-06-29", "close": 0.19, "volume": 206080.0}, {"date": "2022-06-30", "close": 0.1875, "volume": 50219.0}, {"date": "2022-07-01", "close": 0.19, "volume": 11578.0}, {"date": "2022-07-04", "close": 0.175, "volume": 90009.0}, {"date": "2022-07-06", "close": 0.175, "volume": 6056.0}, {"date": "2022-07-07", "close": 0.18, "volume": 57093.0}, {"date": "2022-07-08", "close": 0.185, "volume": 161673.0}, {"date": "2022-07-11", "close": 0.18, "volume": 6666.0}, {"date": "2022-07-12", "close": 0.18, "volume": 109072.0}, {"date": "2022-07-13", "close": 0.175, "volume": 2580.0}, {"date": "2022-07-15", "close": 0.175, "volume": 174468.0}, {"date": "2022-07-18", "close": 0.17, "volume": 50000.0}, {"date": "2022-07-19", "close": 0.17, "volume": 67622.0}, {"date": "2022-07-20", "close": 0.17, "volume": 19280.0}, {"date": "2022-07-22", "close": 0.17, "volume": 43193.0}, {"date": "2022-07-28", "close": 0.19, "volume": 14500.0}, {"date": "2022-07-29", "close": 0.19, "volume": 20000.0}, {"date": "2022-08-01", "close": 0.22, "volume": 59931.0}, {"date": "2022-08-02", "close": 0.215, "volume": 28184.0}, {"date": "2022-08-03", "close": 0.22, "volume": 71540.0}, {"date": "2022-08-04", "close": 0.205, "volume": 10100.0}, {"date": "2022-08-05", "close": 0.2, "volume": 41532.0}, {"date": "2022-08-08", "close": 0.215, "volume": 13106.0}, {"date": "2022-08-10", "close": 0.2, "volume": 36621.0}, {"date": "2022-08-11", "close": 0.21, "volume": 1.0}, {"date": "2022-08-15", "close": 0.2, "volume": 110457.0}, {"date": "2022-08-16", "close": 0.185, "volume": 14483.0}, {"date": "2022-08-18", "close": 0.195, "volume": 183953.0}, {"date": "2022-08-19", "close": 0.195, "volume": 173468.0}, {"date": "2022-08-22", "close": 0.2, "volume": 241336.0}, {"date": "2022-08-23", "close": 0.2, "volume": 4478.0}, {"date": "2022-08-24", "close": 0.205, "volume": 12561.0}, {"date": "2022-08-25", "close": 0.205, "volume": 49829.0}, {"date": "2022-08-26", "close": 0.22, "volume": 172550.0}, {"date": "2022-08-29", "close": 0.225, "volume": 8272.0}, {"date": "2022-08-30", "close": 0.22, "volume": 53169.0}, {"date": "2022-08-31", "close": 0.21, "volume": 244641.0}, {"date": "2022-09-01", "close": 0.21, "volume": 13800.0}, {"date": "2022-09-05", "close": 0.195, "volume": 79947.0}, {"date": "2022-09-06", "close": 0.2, "volume": 36018.0}, {"date": "2022-09-07", "close": 0.185, "volume": 159425.0}, {"date": "2022-09-12", "close": 0.175, "volume": 888071.0}, {"date": "2022-09-13", "close": 0.17, "volume": 497648.0}, {"date": "2022-09-14", "close": 0.175, "volume": 181502.0}, {"date": "2022-09-15", "close": 0.185, "volume": 264571.0}, {"date": "2022-09-16", "close": 0.175, "volume": 360861.0}, {"date": "2022-09-19", "close": 0.17, "volume": 77514.0}, {"date": "2022-09-20", "close": 0.16, "volume": 322490.0}, {"date": "2022-09-21", "close": 0.16, "volume": 118162.0}, {"date": "2022-09-23", "close": 0.135, "volume": 672215.0}, {"date": "2022-09-26", "close": 0.135, "volume": 7990.0}, {"date": "2022-09-27", "close": 0.15, "volume": 191605.0}, {"date": "2022-09-28", "close": 0.14, "volume": 222955.0}, {"date": "2022-09-29", "close": 0.14, "volume": 5.0}, {"date": "2022-09-30", "close": 0.14, "volume": 109009.0}, {"date": "2022-10-03", "close": 0.14, "volume": 19623.0}, {"date": "2022-10-04", "close": 0.13, "volume": 97503.0}, {"date": "2022-10-05", "close": 0.14, "volume": 40615.0}, {"date": "2022-10-06", "close": 0.145, "volume": 113656.0}, {"date": "2022-10-07", "close": 0.135, "volume": 250781.0}, {"date": "2022-10-10", "close": 0.14, "volume": 161728.0}, {"date": "2022-10-11", "close": 0.145, "volume": 85339.0}, {"date": "2022-10-12", "close": 0.14, "volume": 54389.0}, {"date": "2022-10-14", "close": 0.14, "volume": 50000.0}, {"date": "2022-10-17", "close": 0.14, "volume": 89697.0}, {"date": "2022-10-18", "close": 0.145, "volume": 20000.0}, {"date": "2022-10-19", "close": 0.14, "volume": 27081.0}, {"date": "2022-10-21", "close": 0.13, "volume": 269246.0}, {"date": "2022-10-24", "close": 0.135, "volume": 157030.0}, {"date": "2022-10-25", "close": 0.11, "volume": 58331.0}, {"date": "2022-10-26", "close": 0.105, "volume": 246274.0}, {"date": "2022-10-27", "close": 0.11, "volume": 470028.0}, {"date": "2022-10-28", "close": 0.11, "volume": 18495.0}, {"date": "2022-10-31", "close": 0.11, "volume": 524738.0}, {"date": "2022-11-01", "close": 0.105, "volume": 321301.0}, {"date": "2022-11-02", "close": 0.105, "volume": 309831.0}, {"date": "2022-11-03", "close": 0.1075, "volume": 103741.0}, {"date": "2022-11-04", "close": 0.115, "volume": 340960.0}, {"date": "2022-11-07", "close": 0.105, "volume": 153706.0}, {"date": "2022-11-08", "close": 0.11, "volume": 95429.0}, {"date": "2022-11-09", "close": 0.1, "volume": 125000.0}, {"date": "2022-11-10", "close": 0.1025, "volume": 20000.0}, {"date": "2022-11-11", "close": 0.1, "volume": 300987.0}, {"date": "2022-11-14", "close": 0.1, "volume": 43707.0}, {"date": "2022-11-15", "close": 0.1, "volume": 125977.0}, {"date": "2022-11-17", "close": 0.105, "volume": 159238.0}, {"date": "2022-11-18", "close": 0.1, "volume": 148818.0}, {"date": "2022-11-21", "close": 0.1, "volume": 110000.0}, {"date": "2022-11-22", "close": 0.096, "volume": 55325.0}, {"date": "2022-11-23", "close": 0.1, "volume": 15000.0}, {"date": "2022-11-25", "close": 0.091, "volume": 200055.0}, {"date": "2022-11-28", "close": 0.09, "volume": 223962.0}, {"date": "2022-11-29", "close": 0.095, "volume": 50470.0}, {"date": "2022-11-30", "close": 0.097, "volume": 79654.0}, {"date": "2022-12-02", "close": 0.097, "volume": 38204.0}, {"date": "2022-12-05", "close": 0.097, "volume": 76170.0}, {"date": "2022-12-06", "close": 0.091, "volume": 120059.0}, {"date": "2022-12-07", "close": 0.105, "volume": 68422.0}, {"date": "2022-12-09", "close": 0.105, "volume": 90358.0}, {"date": "2022-12-12", "close": 0.105, "volume": 49677.0}, {"date": "2022-12-13", "close": 0.105, "volume": 140287.0}, {"date": "2022-12-14", "close": 0.12, "volume": 42382.0}, {"date": "2022-12-15", "close": 0.12, "volume": 238732.0}, {"date": "2022-12-16", "close": 0.12, "volume": 18716.0}, {"date": "2022-12-20", "close": 0.125, "volume": 7246.0}, {"date": "2022-12-21", "close": 0.125, "volume": 20240.0}, {"date": "2022-12-22", "close": 0.11, "volume": 56290.0}, {"date": "2022-12-23", "close": 0.145, "volume": 166373.0}, {"date": "2022-12-28", "close": 0.15, "volume": 79569.0}, {"date": "2022-12-29", "close": 0.145, "volume": 42740.0}, {"date": "2022-12-30", "close": 0.15, "volume": 11752.0}, {"date": "2023-01-03", "close": 0.155, "volume": 43974.0}, {"date": "2023-01-04", "close": 0.155, "volume": 12450.0}, {"date": "2023-01-05", "close": 0.155, "volume": 62824.0}, {"date": "2023-01-06", "close": 0.13, "volume": 22543.0}, {"date": "2023-01-09", "close": 0.15, "volume": 78000.0}, {"date": "2023-01-10", "close": 0.15, "volume": 4000.0}, {"date": "2023-01-11", "close": 0.13, "volume": 56422.0}, {"date": "2023-01-12", "close": 0.12, "volume": 200623.0}, {"date": "2023-01-13", "close": 0.12, "volume": 105618.0}, {"date": "2023-01-16", "close": 0.11, "volume": 162215.0}, {"date": "2023-01-17", "close": 0.12, "volume": 89050.0}, {"date": "2023-01-18", "close": 0.115, "volume": 189658.0}, {"date": "2023-01-19", "close": 0.11, "volume": 128300.0}, {"date": "2023-01-23", "close": 0.115, "volume": 4500.0}, {"date": "2023-01-24", "close": 0.125, "volume": 13714.0}, {"date": "2023-01-27", "close": 0.12, "volume": 2293.0}, {"date": "2023-01-31", "close": 0.12, "volume": 7944.0}, {"date": "2023-02-01", "close": 0.13, "volume": 72898.0}, {"date": "2023-02-02", "close": 0.14, "volume": 185711.0}, {"date": "2023-02-03", "close": 0.13, "volume": 62897.0}, {"date": "2023-02-06", "close": 0.155, "volume": 688411.0}, {"date": "2023-02-07", "close": 0.185, "volume": 322950.0}, {"date": "2023-02-08", "close": 0.18, "volume": 24500.0}, {"date": "2023-02-09", "close": 0.18, "volume": 555.0}, {"date": "2023-02-10", "close": 0.19, "volume": 118984.0}, {"date": "2023-02-13", "close": 0.16, "volume": 33411.0}, {"date": "2023-02-14", "close": 0.155, "volume": 54000.0}, {"date": "2023-02-15", "close": 0.155, "volume": 21621.0}, {"date": "2023-02-16", "close": 0.15, "volume": 111470.0}, {"date": "2023-02-17", "close": 0.155, "volume": 7407.0}, {"date": "2023-02-20", "close": 0.155, "volume": 7000.0}, {"date": "2023-02-21", "close": 0.155, "volume": 17754.0}, {"date": "2023-02-22", "close": 0.15, "volume": 319102.0}, {"date": "2023-02-23", "close": 0.145, "volume": 232.0}, {"date": "2023-02-24", "close": 0.145, "volume": 6889.0}, {"date": "2023-03-01", "close": 0.135, "volume": 20453.0}, {"date": "2023-03-03", "close": 0.13, "volume": 5742.0}, {"date": "2023-03-06", "close": 0.13, "volume": 12904.0}, {"date": "2023-03-07", "close": 0.13, "volume": 9474.0}, {"date": "2023-03-09", "close": 0.13, "volume": 600.0}, {"date": "2023-03-10", "close": 0.13, "volume": 4467.0}, {"date": "2023-03-16", "close": 0.12, "volume": 46071.0}, {"date": "2023-03-17", "close": 0.13, "volume": 9628.0}, {"date": "2023-03-20", "close": 0.13, "volume": 17495.0}, {"date": "2023-03-24", "close": 0.11, "volume": 399358.0}, {"date": "2023-03-28", "close": 0.115, "volume": 4477.0}, {"date": "2023-03-29", "close": 0.13, "volume": 57505.0}, {"date": "2023-03-30", "close": 0.15, "volume": 328098.0}, {"date": "2023-03-31", "close": 0.15, "volume": 39199.0}, {"date": "2023-04-03", "close": 0.15, "volume": 13333.0}, {"date": "2023-04-04", "close": 0.15, "volume": 64531.0}, {"date": "2023-04-05", "close": 0.14, "volume": 26354.0}, {"date": "2023-04-06", "close": 0.135, "volume": 6211.0}, {"date": "2023-04-11", "close": 0.1325, "volume": 44823.0}, {"date": "2023-04-12", "close": 0.13, "volume": 18.0}, {"date": "2023-04-13", "close": 0.14, "volume": 21167.0}, {"date": "2023-04-14", "close": 0.14, "volume": 65843.0}, {"date": "2023-04-17", "close": 0.14, "volume": 75000.0}, {"date": "2023-04-18", "close": 0.135, "volume": 3714.0}, {"date": "2023-04-19", "close": 0.13, "volume": 52474.0}, {"date": "2023-04-21", "close": 0.135, "volume": 35731.0}, {"date": "2023-04-28", "close": 0.125, "volume": 875.0}, {"date": "2023-05-01", "close": 0.12, "volume": 31469.0}, {"date": "2023-05-03", "close": 0.135, "volume": 7407.0}, {"date": "2023-05-04", "close": 0.1375, "volume": 7136.0}, {"date": "2023-05-05", "close": 0.14, "volume": 3174.0}, {"date": "2023-05-10", "close": 0.14, "volume": 29401.0}, {"date": "2023-05-15", "close": 0.135, "volume": 599.0}, {"date": "2023-05-22", "close": 0.135, "volume": 5734.0}, {"date": "2023-05-23", "close": 0.135, "volume": 2095.0}, {"date": "2023-05-24", "close": 0.135, "volume": 19.0}, {"date": "2023-05-25", "close": 0.12, "volume": 7244.0}, {"date": "2023-05-26", "close": 0.12, "volume": 41.0}, {"date": "2023-05-30", "close": 0.11, "volume": 24000.0}, {"date": "2023-05-31", "close": 0.12, "volume": 82655.0}, {"date": "2023-06-01", "close": 0.12, "volume": 3654.0}, {"date": "2023-06-05", "close": 0.11, "volume": 46172.0}, {"date": "2023-06-06", "close": 0.11, "volume": 14315.0}, {"date": "2023-06-14", "close": 0.097, "volume": 74123.0}, {"date": "2023-06-15", "close": 0.1, "volume": 31589.0}, {"date": "2023-06-16", "close": 0.1, "volume": 93541.0}, {"date": "2023-06-19", "close": 0.1075, "volume": 328364.0}, {"date": "2023-06-20", "close": 0.11, "volume": 45049.0}, {"date": "2023-06-21", "close": 0.105, "volume": 100000.0}, {"date": "2023-06-22", "close": 0.11, "volume": 13384.0}, {"date": "2023-06-23", "close": 0.11, "volume": 1889.0}, {"date": "2023-06-26", "close": 0.11, "volume": 13111.0}, {"date": "2023-06-27", "close": 0.098, "volume": 16167.0}, {"date": "2023-06-28", "close": 0.11, "volume": 10000.0}, {"date": "2023-06-29", "close": 0.095, "volume": 259502.0}, {"date": "2023-06-30", "close": 0.097, "volume": 66296.0}, {"date": "2023-07-03", "close": 0.1, "volume": 77077.0}, {"date": "2023-07-04", "close": 0.1, "volume": 285000.0}, {"date": "2023-07-05", "close": 0.11, "volume": 44921.0}, {"date": "2023-07-06", "close": 0.11, "volume": 92000.0}, {"date": "2023-07-07", "close": 0.11, "volume": 62750.0}, {"date": "2023-07-10", "close": 0.22, "volume": 13429082.0}, {"date": "2023-07-11", "close": 0.175, "volume": 2860914.0}, {"date": "2023-07-12", "close": 0.16, "volume": 1024632.0}, {"date": "2023-07-13", "close": 0.175, "volume": 1008059.0}, {"date": "2023-07-14", "close": 0.185, "volume": 230735.0}, {"date": "2023-07-17", "close": 0.19, "volume": 407145.0}, {"date": "2023-07-18", "close": 0.185, "volume": 146067.0}, {"date": "2023-07-19", "close": 0.175, "volume": 229020.0}, {"date": "2023-07-20", "close": 0.175, "volume": 228728.0}, {"date": "2023-07-21", "close": 0.17, "volume": 167037.0}, {"date": "2023-07-24", "close": 0.165, "volume": 17519.0}, {"date": "2023-07-25", "close": 0.15, "volume": 305814.0}, {"date": "2023-07-26", "close": 0.155, "volume": 257811.0}, {"date": "2023-07-27", "close": 0.155, "volume": 31710.0}, {"date": "2023-07-28", "close": 0.155, "volume": 40000.0}, {"date": "2023-07-31", "close": 0.15, "volume": 120566.0}, {"date": "2023-08-01", "close": 0.145, "volume": 73424.0}, {"date": "2023-08-02", "close": 0.14, "volume": 19105.0}, {"date": "2023-08-03", "close": 0.14, "volume": 12000.0}, {"date": "2023-08-04", "close": 0.145, "volume": 36024.0}, {"date": "2023-08-07", "close": 0.14, "volume": 21691.0}, {"date": "2023-08-08", "close": 0.1425, "volume": 66218.0}, {"date": "2023-08-09", "close": 0.145, "volume": 84465.0}, {"date": "2023-08-10", "close": 0.15, "volume": 31009.0}, {"date": "2023-08-11", "close": 0.145, "volume": 57414.0}, {"date": "2023-08-14", "close": 0.14, "volume": 82337.0}, {"date": "2023-08-15", "close": 0.145, "volume": 159188.0}, {"date": "2023-08-16", "close": 0.145, "volume": 9.0}, {"date": "2023-08-17", "close": 0.145, "volume": 5911.0}, {"date": "2023-08-18", "close": 0.15, "volume": 84075.0}, {"date": "2023-08-21", "close": 0.155, "volume": 168212.0}, {"date": "2023-08-22", "close": 0.145, "volume": 14949.0}, {"date": "2023-08-23", "close": 0.15, "volume": 35508.0}, {"date": "2023-08-24", "close": 0.125, "volume": 75941.0}, {"date": "2023-08-25", "close": 0.125, "volume": 4738.0}, {"date": "2023-08-29", "close": 0.12, "volume": 13818.0}, {"date": "2023-08-30", "close": 0.11, "volume": 128395.0}, {"date": "2023-08-31", "close": 0.115, "volume": 277669.0}, {"date": "2023-09-01", "close": 0.125, "volume": 27936.0}, {"date": "2023-09-04", "close": 0.13, "volume": 95346.0}, {"date": "2023-09-05", "close": 0.13, "volume": 13423.0}, {"date": "2023-09-06", "close": 0.13, "volume": 7735.0}, {"date": "2023-09-07", "close": 0.12, "volume": 25099.0}, {"date": "2023-09-08", "close": 0.12, "volume": 5536.0}, {"date": "2023-09-11", "close": 0.12, "volume": 26263.0}, {"date": "2023-09-12", "close": 0.11, "volume": 152373.0}, {"date": "2023-09-13", "close": 0.125, "volume": 97347.0}, {"date": "2023-09-14", "close": 0.1, "volume": 975948.0}, {"date": "2023-09-15", "close": 0.1, "volume": 181509.0}, {"date": "2023-09-18", "close": 0.091, "volume": 625869.0}, {"date": "2023-09-19", "close": 0.1025, "volume": 227470.0}, {"date": "2023-09-20", "close": 0.1, "volume": 11002.0}, {"date": "2023-09-21", "close": 0.1, "volume": 8000.0}, {"date": "2023-09-22", "close": 0.1, "volume": 1011.0}, {"date": "2023-09-25", "close": 0.099, "volume": 4800.0}, {"date": "2023-09-26", "close": 0.099, "volume": 1020.0}, {"date": "2023-09-27", "close": 0.096, "volume": 10014.0}, {"date": "2023-09-28", "close": 0.095, "volume": 5297.0}, {"date": "2023-09-29", "close": 0.099, "volume": 13809.0}, {"date": "2023-10-02", "close": 0.095, "volume": 20000.0}, {"date": "2023-10-03", "close": 0.12, "volume": 1201464.0}, {"date": "2023-10-04", "close": 0.115, "volume": 217868.0}, {"date": "2023-10-05", "close": 0.115, "volume": 14060.0}, {"date": "2023-10-06", "close": 0.12, "volume": 25248.0}, {"date": "2023-10-09", "close": 0.125, "volume": 80465.0}, {"date": "2023-10-10", "close": 0.12, "volume": 16511.0}, {"date": "2023-10-11", "close": 0.11, "volume": 173040.0}, {"date": "2023-10-12", "close": 0.11, "volume": 64405.0}, {"date": "2023-10-13", "close": 0.11, "volume": 10000.0}, {"date": "2023-10-17", "close": 0.105, "volume": 47000.0}, {"date": "2023-10-18", "close": 0.105, "volume": 538.0}, {"date": "2023-10-19", "close": 0.105, "volume": 9529.0}, {"date": "2023-10-20", "close": 0.105, "volume": 26363.0}, {"date": "2023-10-23", "close": 0.105, "volume": 10000.0}, {"date": "2023-10-24", "close": 0.105, "volume": 3142.0}, {"date": "2023-10-26", "close": 0.1, "volume": 10000.0}, {"date": "2023-10-27", "close": 0.105, "volume": 2500.0}, {"date": "2023-10-30", "close": 0.11, "volume": 32642.0}, {"date": "2023-10-31", "close": 0.11, "volume": 33966.0}, {"date": "2023-11-01", "close": 0.11, "volume": 46028.0}, {"date": "2023-11-02", "close": 0.105, "volume": 136693.0}, {"date": "2023-11-03", "close": 0.1, "volume": 176298.0}, {"date": "2023-11-06", "close": 0.1, "volume": 14566.0}, {"date": "2023-11-07", "close": 0.1, "volume": 35714.0}, {"date": "2023-11-08", "close": 0.1, "volume": 19951.0}, {"date": "2023-11-09", "close": 0.105, "volume": 30.0}, {"date": "2023-11-10", "close": 0.09, "volume": 295338.0}, {"date": "2023-11-13", "close": 0.095, "volume": 9500.0}, {"date": "2023-11-14", "close": 0.09, "volume": 101537.0}, {"date": "2023-11-17", "close": 0.093, "volume": 5.0}, {"date": "2023-11-21", "close": 0.093, "volume": 19000.0}, {"date": "2023-11-22", "close": 0.092, "volume": 23118.0}, {"date": "2023-11-23", "close": 0.095, "volume": 21851.0}, {"date": "2023-11-27", "close": 0.094, "volume": 10162.0}, {"date": "2023-11-28", "close": 0.099, "volume": 11060.0}, {"date": "2023-11-29", "close": 0.105, "volume": 30110.0}, {"date": "2023-11-30", "close": 0.105, "volume": 17691.0}, {"date": "2023-12-01", "close": 0.11, "volume": 50000.0}, {"date": "2023-12-04", "close": 0.115, "volume": 32636.0}, {"date": "2023-12-05", "close": 0.096, "volume": 61060.0}, {"date": "2023-12-08", "close": 0.097, "volume": 23000.0}, {"date": "2023-12-11", "close": 0.1, "volume": 10000.0}, {"date": "2023-12-12", "close": 0.1, "volume": 106328.0}, {"date": "2023-12-13", "close": 0.1, "volume": 701900.0}, {"date": "2023-12-14", "close": 0.098, "volume": 11976.0}, {"date": "2023-12-15", "close": 0.1, "volume": 10000.0}, {"date": "2023-12-18", "close": 0.099, "volume": 31000.0}, {"date": "2023-12-19", "close": 0.099, "volume": 5435.0}, {"date": "2023-12-20", "close": 0.098, "volume": 19999.0}, {"date": "2023-12-22", "close": 0.098, "volume": 10194.0}, {"date": "2023-12-27", "close": 0.098, "volume": 53334.0}, {"date": "2023-12-29", "close": 0.095, "volume": 17500.0}, {"date": "2024-01-02", "close": 0.091, "volume": 26597.0}, {"date": "2024-01-03", "close": 0.095, "volume": 11072.0}, {"date": "2024-01-05", "close": 0.095, "volume": 83571.0}, {"date": "2024-01-08", "close": 0.095, "volume": 5000.0}, {"date": "2024-01-11", "close": 0.091, "volume": 25766.0}, {"date": "2024-01-12", "close": 0.096, "volume": 68465.0}, {"date": "2024-01-15", "close": 0.099, "volume": 20000.0}, {"date": "2024-01-18", "close": 0.095, "volume": 13300.0}, {"date": "2024-01-23", "close": 0.091, "volume": 117686.0}, {"date": "2024-01-25", "close": 0.099, "volume": 14000.0}, {"date": "2024-01-29", "close": 0.1, "volume": 50104.0}, {"date": "2024-01-30", "close": 0.099, "volume": 5693.0}, {"date": "2024-01-31", "close": 0.092, "volume": 4931.0}, {"date": "2024-02-01", "close": 0.092, "volume": 634.0}, {"date": "2024-02-02", "close": 0.092, "volume": 15000.0}, {"date": "2024-02-05", "close": 0.09, "volume": 53279.0}, {"date": "2024-02-07", "close": 0.09, "volume": 10018.0}, {"date": "2024-02-09", "close": 0.098, "volume": 15000.0}, {"date": "2024-02-14", "close": 0.081, "volume": 108434.0}, {"date": "2024-02-15", "close": 0.075, "volume": 392651.0}, {"date": "2024-02-16", "close": 0.078, "volume": 24509.0}, {"date": "2024-02-19", "close": 0.077, "volume": 15250.0}, {"date": "2024-02-20", "close": 0.076, "volume": 119798.0}, {"date": "2024-02-21", "close": 0.075, "volume": 97000.0}, {"date": "2024-02-22", "close": 0.077, "volume": 6773.0}, {"date": "2024-02-23", "close": 0.076, "volume": 85000.0}, {"date": "2024-02-26", "close": 0.078, "volume": 12808.0}, {"date": "2024-02-27", "close": 0.078, "volume": 19598.0}, {"date": "2024-02-28", "close": 0.082, "volume": 69036.0}, {"date": "2024-02-29", "close": 0.078, "volume": 154724.0}, {"date": "2024-03-04", "close": 0.077, "volume": 26575.0}, {"date": "2024-03-05", "close": 0.082, "volume": 180830.0}, {"date": "2024-03-06", "close": 0.081, "volume": 158005.0}, {"date": "2024-03-07", "close": 0.096, "volume": 904505.0}, {"date": "2024-03-08", "close": 0.09, "volume": 467596.0}, {"date": "2024-03-11", "close": 0.086, "volume": 423244.0}, {"date": "2024-03-12", "close": 0.085, "volume": 175465.0}, {"date": "2024-03-13", "close": 0.083, "volume": 193870.0}, {"date": "2024-03-14", "close": 0.082, "volume": 169907.0}, {"date": "2024-03-15", "close": 0.081, "volume": 169557.0}, {"date": "2024-03-18", "close": 0.078, "volume": 270080.0}, {"date": "2024-03-19", "close": 0.08, "volume": 43528.0}, {"date": "2024-03-20", "close": 0.079, "volume": 25812.0}, {"date": "2024-03-21", "close": 0.081, "volume": 61738.0}, {"date": "2024-03-22", "close": 0.08, "volume": 92785.0}, {"date": "2024-03-25", "close": 0.072, "volume": 228397.0}, {"date": "2024-03-26", "close": 0.075, "volume": 7905.0}, {"date": "2024-03-27", "close": 0.072, "volume": 48194.0}, {"date": "2024-04-02", "close": 0.067, "volume": 403971.0}, {"date": "2024-04-03", "close": 0.067, "volume": 199896.0}, {"date": "2024-04-04", "close": 0.062, "volume": 226703.0}, {"date": "2024-04-05", "close": 0.061, "volume": 115171.0}, {"date": "2024-04-08", "close": 0.061, "volume": 3733.0}, {"date": "2024-04-09", "close": 0.061, "volume": 11918.0}, {"date": "2024-04-10", "close": 0.06, "volume": 6711.0}, {"date": "2024-04-11", "close": 0.062, "volume": 6500.0}, {"date": "2024-04-12", "close": 0.063, "volume": 16249.0}, {"date": "2024-04-15", "close": 0.063, "volume": 26549.0}, {"date": "2024-04-17", "close": 0.065, "volume": 39728.0}, {"date": "2024-04-19", "close": 0.064, "volume": 158978.0}, {"date": "2024-04-23", "close": 0.065, "volume": 1900.0}, {"date": "2024-04-24", "close": 0.066, "volume": 28517.0}, {"date": "2024-04-29", "close": 0.063, "volume": 185374.0}, {"date": "2024-04-30", "close": 0.062, "volume": 195171.0}, {"date": "2024-05-01", "close": 0.062, "volume": 7600.0}, {"date": "2024-05-02", "close": 0.061, "volume": 7400.0}, {"date": "2024-05-03", "close": 0.062, "volume": 6305.0}, {"date": "2024-05-06", "close": 0.062, "volume": 135754.0}, {"date": "2024-05-07", "close": 0.068, "volume": 50684.0}, {"date": "2024-05-09", "close": 0.068, "volume": 11000.0}, {"date": "2024-05-10", "close": 0.071, "volume": 18683.0}, {"date": "2024-05-13", "close": 0.071, "volume": 59131.0}, {"date": "2024-05-15", "close": 0.074, "volume": 56315.0}, {"date": "2024-05-16", "close": 0.069, "volume": 81731.0}, {"date": "2024-05-20", "close": 0.0685, "volume": 67580.0}, {"date": "2024-05-22", "close": 0.06, "volume": 49600.0}, {"date": "2024-05-24", "close": 0.064, "volume": 10000.0}, {"date": "2024-05-27", "close": 0.064, "volume": 12016.0}, {"date": "2024-05-29", "close": 0.061, "volume": 80520.0}, {"date": "2024-05-31", "close": 0.06, "volume": 38888.0}, {"date": "2024-06-03", "close": 0.055, "volume": 47999.0}, {"date": "2024-06-04", "close": 0.057, "volume": 54029.0}, {"date": "2024-06-05", "close": 0.056, "volume": 40000.0}, {"date": "2024-06-06", "close": 0.056, "volume": 22309.0}, {"date": "2024-06-14", "close": 0.053, "volume": 332332.0}, {"date": "2024-06-17", "close": 0.052, "volume": 62575.0}, {"date": "2024-06-18", "close": 0.052, "volume": 914975.0}, {"date": "2024-06-19", "close": 0.051, "volume": 112020.0}, {"date": "2024-06-20", "close": 0.052, "volume": 7292.0}, {"date": "2024-06-21", "close": 0.054, "volume": 56999.0}, {"date": "2024-06-24", "close": 0.053, "volume": 23600.0}, {"date": "2024-06-25", "close": 0.05, "volume": 151320.0}, {"date": "2024-06-26", "close": 0.052, "volume": 127959.0}, {"date": "2024-06-27", "close": 0.053, "volume": 208000.0}, {"date": "2024-06-28", "close": 0.068, "volume": 715849.0}, {"date": "2024-07-01", "close": 0.073, "volume": 324318.0}, {"date": "2024-07-03", "close": 0.082, "volume": 149517.0}, {"date": "2024-07-04", "close": 0.08, "volume": 79697.0}, {"date": "2024-07-08", "close": 0.081, "volume": 44064.0}, {"date": "2024-07-09", "close": 0.08, "volume": 349883.0}, {"date": "2024-07-10", "close": 0.082, "volume": 297216.0}, {"date": "2024-07-11", "close": 0.081, "volume": 68494.0}, {"date": "2024-07-12", "close": 0.084, "volume": 232303.0}, {"date": "2024-07-15", "close": 0.091, "volume": 378874.0}, {"date": "2024-07-16", "close": 0.1, "volume": 629675.0}, {"date": "2024-07-17", "close": 0.094, "volume": 169271.0}, {"date": "2024-07-18", "close": 0.086, "volume": 120092.0}, {"date": "2024-07-22", "close": 0.09, "volume": 234262.0}, {"date": "2024-07-23", "close": 0.089, "volume": 5373.0}, {"date": "2024-07-24", "close": 0.081, "volume": 141316.0}, {"date": "2024-07-25", "close": 0.078, "volume": 307191.0}, {"date": "2024-07-26", "close": 0.08, "volume": 25000.0}, {"date": "2024-07-29", "close": 0.095, "volume": 236430.0}, {"date": "2024-07-30", "close": 0.097, "volume": 62440.0}, {"date": "2024-08-08", "close": 0.14, "volume": 680664.0}, {"date": "2024-08-09", "close": 0.12, "volume": 403904.0}, {"date": "2024-08-12", "close": 0.13, "volume": 98808.0}, {"date": "2024-08-13", "close": 0.125, "volume": 187311.0}, {"date": "2024-08-14", "close": 0.125, "volume": 4140.0}, {"date": "2024-08-15", "close": 0.115, "volume": 54516.0}, {"date": "2024-08-16", "close": 0.115, "volume": 23376.0}, {"date": "2024-08-19", "close": 0.12, "volume": 78822.0}, {"date": "2024-08-20", "close": 0.12, "volume": 10232.0}, {"date": "2024-08-22", "close": 0.1225, "volume": 10655.0}, {"date": "2024-08-23", "close": 0.12, "volume": 22000.0}, {"date": "2024-08-26", "close": 0.12, "volume": 46286.0}, {"date": "2024-08-27", "close": 0.115, "volume": 21247.0}, {"date": "2024-08-28", "close": 0.115, "volume": 67439.0}, {"date": "2024-08-29", "close": 0.11, "volume": 76540.0}, {"date": "2024-08-30", "close": 0.115, "volume": 37361.0}, {"date": "2024-09-02", "close": 0.11, "volume": 17132.0}, {"date": "2024-09-03", "close": 0.105, "volume": 145123.0}, {"date": "2024-09-04", "close": 0.094, "volume": 225266.0}, {"date": "2024-09-05", "close": 0.092, "volume": 128239.0}, {"date": "2024-09-06", "close": 0.088, "volume": 331319.0}, {"date": "2024-09-09", "close": 0.087, "volume": 11360.0}, {"date": "2024-09-10", "close": 0.082, "volume": 36535.0}, {"date": "2024-09-11", "close": 0.082, "volume": 44685.0}, {"date": "2024-09-12", "close": 0.084, "volume": 43070.0}, {"date": "2024-09-13", "close": 0.085, "volume": 58130.0}, {"date": "2024-09-16", "close": 0.094, "volume": 134681.0}, {"date": "2024-09-18", "close": 0.091, "volume": 36500.0}, {"date": "2024-09-19", "close": 0.09, "volume": 42578.0}, {"date": "2024-09-23", "close": 0.093, "volume": 6307.0}, {"date": "2024-09-24", "close": 0.09, "volume": 59693.0}, {"date": "2024-09-27", "close": 0.095, "volume": 95000.0}, {"date": "2024-09-30", "close": 0.093, "volume": 28000.0}, {"date": "2024-10-01", "close": 0.089, "volume": 57636.0}, {"date": "2024-10-02", "close": 0.088, "volume": 34622.0}, {"date": "2024-10-03", "close": 0.09, "volume": 126307.0}, {"date": "2024-10-04", "close": 0.105, "volume": 75460.0}, {"date": "2024-10-07", "close": 0.1275, "volume": 305176.0}, {"date": "2024-10-08", "close": 0.135, "volume": 251657.0}, {"date": "2024-10-09", "close": 0.12, "volume": 129021.0}, {"date": "2024-10-10", "close": 0.125, "volume": 23859.0}, {"date": "2024-10-11", "close": 0.13, "volume": 43660.0}, {"date": "2024-10-14", "close": 0.12, "volume": 22315.0}, {"date": "2024-10-15", "close": 0.12, "volume": 41156.0}, {"date": "2024-10-16", "close": 0.12, "volume": 223134.0}, {"date": "2024-10-17", "close": 0.12, "volume": 80230.0}, {"date": "2024-10-21", "close": 0.12, "volume": 12500.0}, {"date": "2024-10-22", "close": 0.12, "volume": 14755.0}, {"date": "2024-10-23", "close": 0.12, "volume": 4550.0}, {"date": "2024-10-24", "close": 0.115, "volume": 67181.0}, {"date": "2024-10-25", "close": 0.11, "volume": 22335.0}, {"date": "2024-10-29", "close": 0.11, "volume": 28053.0}, {"date": "2024-10-30", "close": 0.115, "volume": 75113.0}, {"date": "2024-10-31", "close": 0.11, "volume": 28150.0}, {"date": "2024-11-01", "close": 0.11, "volume": 10000.0}, {"date": "2024-11-04", "close": 0.115, "volume": 7.0}, {"date": "2024-11-06", "close": 0.11, "volume": 9485.0}, {"date": "2024-11-07", "close": 0.12, "volume": 258002.0}, {"date": "2024-11-08", "close": 0.12, "volume": 33000.0}, {"date": "2024-11-12", "close": 0.11, "volume": 71342.0}, {"date": "2024-11-14", "close": 0.115, "volume": 32257.0}, {"date": "2024-11-15", "close": 0.115, "volume": 47154.0}, {"date": "2024-11-18", "close": 0.125, "volume": 75860.0}, {"date": "2024-11-20", "close": 0.115, "volume": 63161.0}, {"date": "2024-11-21", "close": 0.115, "volume": 30000.0}, {"date": "2024-11-22", "close": 0.115, "volume": 8915.0}, {"date": "2024-11-25", "close": 0.11, "volume": 187308.0}, {"date": "2024-11-26", "close": 0.12, "volume": 4000.0}, {"date": "2024-11-27", "close": 0.12, "volume": 495.0}, {"date": "2024-11-28", "close": 0.11, "volume": 18254.0}, {"date": "2024-11-29", "close": 0.12, "volume": 28546.0}, {"date": "2024-12-02", "close": 0.11, "volume": 29217.0}, {"date": "2024-12-03", "close": 0.12, "volume": 11488.0}, {"date": "2024-12-04", "close": 0.13, "volume": 4500.0}, {"date": "2024-12-10", "close": 0.12, "volume": 14141.0}, {"date": "2024-12-11", "close": 0.12, "volume": 46151.0}, {"date": "2024-12-13", "close": 0.12, "volume": 720.0}, {"date": "2024-12-17", "close": 0.12, "volume": 6827.0}, {"date": "2024-12-18", "close": 0.125, "volume": 105891.0}, {"date": "2024-12-27", "close": 0.12, "volume": 78027.0}, {"date": "2024-12-30", "close": 0.115, "volume": 8089.0}, {"date": "2024-12-31", "close": 0.115, "volume": 7138.0}, {"date": "2025-01-02", "close": 0.115, "volume": 4098.0}, {"date": "2025-01-03", "close": 0.115, "volume": 122355.0}, {"date": "2025-01-06", "close": 0.125, "volume": 4000.0}, {"date": "2025-01-07", "close": 0.115, "volume": 35428.0}, {"date": "2025-01-08", "close": 0.115, "volume": 230.0}, {"date": "2025-01-09", "close": 0.135, "volume": 337180.0}, {"date": "2025-01-10", "close": 0.135, "volume": 167648.0}, {"date": "2025-01-13", "close": 0.135, "volume": 137333.0}, {"date": "2025-01-14", "close": 0.145, "volume": 94255.0}, {"date": "2025-01-15", "close": 0.15, "volume": 142191.0}, {"date": "2025-01-16", "close": 0.15, "volume": 106568.0}, {"date": "2025-01-17", "close": 0.175, "volume": 344912.0}, {"date": "2025-01-20", "close": 0.185, "volume": 91561.0}, {"date": "2025-01-21", "close": 0.18, "volume": 60792.0}, {"date": "2025-01-22", "close": 0.18, "volume": 14064.0}, {"date": "2025-01-23", "close": 0.18, "volume": 10224.0}, {"date": "2025-01-24", "close": 0.18, "volume": 4830.0}, {"date": "2025-01-28", "close": 0.165, "volume": 80436.0}, {"date": "2025-01-29", "close": 0.17, "volume": 90518.0}, {"date": "2025-01-30", "close": 0.17, "volume": 119323.0}, {"date": "2025-01-31", "close": 0.165, "volume": 49.0}, {"date": "2025-02-03", "close": 0.175, "volume": 37491.0}, {"date": "2025-02-04", "close": 0.18, "volume": 96538.0}, {"date": "2025-02-05", "close": 0.185, "volume": 45541.0}, {"date": "2025-02-06", "close": 0.175, "volume": 6460.0}, {"date": "2025-02-07", "close": 0.185, "volume": 14200.0}, {"date": "2025-02-10", "close": 0.2, "volume": 397605.0}, {"date": "2025-02-11", "close": 0.21, "volume": 105119.0}, {"date": "2025-02-12", "close": 0.21, "volume": 182305.0}, {"date": "2025-02-13", "close": 0.235, "volume": 177434.0}, {"date": "2025-02-14", "close": 0.235, "volume": 76822.0}, {"date": "2025-02-17", "close": 0.24, "volume": 107268.0}, {"date": "2025-02-18", "close": 0.22, "volume": 39821.0}, {"date": "2025-02-19", "close": 0.215, "volume": 92481.0}, {"date": "2025-02-20", "close": 0.23, "volume": 137379.0}, {"date": "2025-02-21", "close": 0.23, "volume": 315592.0}, {"date": "2025-02-24", "close": 0.23, "volume": 229362.0}, {"date": "2025-02-25", "close": 0.245, "volume": 165352.0}, {"date": "2025-02-26", "close": 0.26, "volume": 246639.0}, {"date": "2025-02-27", "close": 0.255, "volume": 135753.0}, {"date": "2025-02-28", "close": 0.295, "volume": 318058.0}, {"date": "2025-03-03", "close": 0.275, "volume": 1412954.0}, {"date": "2025-03-04", "close": 0.265, "volume": 128345.0}, {"date": "2025-03-05", "close": 0.255, "volume": 238246.0}, {"date": "2025-03-06", "close": 0.27, "volume": 95402.0}, {"date": "2025-03-07", "close": 0.245, "volume": 520921.0}, {"date": "2025-03-10", "close": 0.26, "volume": 49225.0}, {"date": "2025-03-11", "close": 0.25, "volume": 23797.0}, {"date": "2025-03-12", "close": 0.255, "volume": 34004.0}, {"date": "2025-03-13", "close": 0.28, "volume": 114692.0}, {"date": "2025-03-14", "close": 0.27, "volume": 3007.0}, {"date": "2025-03-17", "close": 0.275, "volume": 77769.0}, {"date": "2025-03-18", "close": 0.27, "volume": 23092.0}, {"date": "2025-03-19", "close": 0.25, "volume": 115126.0}, {"date": "2025-03-20", "close": 0.255, "volume": 73431.0}, {"date": "2025-03-21", "close": 0.255, "volume": 46986.0}, {"date": "2025-03-24", "close": 0.26, "volume": 49917.0}, {"date": "2025-03-25", "close": 0.27, "volume": 3020.0}, {"date": "2025-03-26", "close": 0.265, "volume": 16943.0}, {"date": "2025-03-27", "close": 0.265, "volume": 115680.0}, {"date": "2025-03-28", "close": 0.27, "volume": 79013.0}, {"date": "2025-03-31", "close": 0.255, "volume": 84926.0}, {"date": "2025-04-01", "close": 0.255, "volume": 26503.0}, {"date": "2025-04-02", "close": 0.25, "volume": 7699.0}, {"date": "2025-04-03", "close": 0.255, "volume": 24269.0}, {"date": "2025-04-04", "close": 0.245, "volume": 43575.0}, {"date": "2025-04-07", "close": 0.235, "volume": 163674.0}, {"date": "2025-04-08", "close": 0.24, "volume": 51480.0}, {"date": "2025-04-09", "close": 0.225, "volume": 46717.0}, {"date": "2025-04-10", "close": 0.21, "volume": 164634.0}, {"date": "2025-04-11", "close": 0.215, "volume": 56186.0}, {"date": "2025-04-14", "close": 0.23, "volume": 10000.0}, {"date": "2025-04-15", "close": 0.22, "volume": 148710.0}, {"date": "2025-04-16", "close": 0.22, "volume": 71908.0}, {"date": "2025-04-17", "close": 0.22, "volume": 17502.0}, {"date": "2025-04-22", "close": 0.21, "volume": 26645.0}, {"date": "2025-04-23", "close": 0.22, "volume": 22405.0}, {"date": "2025-04-24", "close": 0.225, "volume": 43059.0}, {"date": "2025-04-28", "close": 0.225, "volume": 60430.0}, {"date": "2025-04-29", "close": 0.225, "volume": 523.0}, {"date": "2025-04-30", "close": 0.225, "volume": 58206.0}, {"date": "2025-05-01", "close": 0.21, "volume": 132757.0}, {"date": "2025-05-02", "close": 0.22, "volume": 54713.0}, {"date": "2025-05-05", "close": 0.21, "volume": 132629.0}, {"date": "2025-05-06", "close": 0.21, "volume": 37561.0}, {"date": "2025-05-07", "close": 0.21, "volume": 67295.0}, {"date": "2025-05-08", "close": 0.21, "volume": 24260.0}, {"date": "2025-05-09", "close": 0.2, "volume": 62676.0}, {"date": "2025-05-12", "close": 0.205, "volume": 5756.0}, {"date": "2025-05-13", "close": 0.2, "volume": 54739.0}, {"date": "2025-05-14", "close": 0.245, "volume": 171997.0}, {"date": "2025-05-15", "close": 0.275, "volume": 528920.0}, {"date": "2025-05-16", "close": 0.27, "volume": 221496.0}, {"date": "2025-05-19", "close": 0.27, "volume": 119354.0}, {"date": "2025-05-20", "close": 0.26, "volume": 51685.0}, {"date": "2025-05-21", "close": 0.275, "volume": 166934.0}, {"date": "2025-05-22", "close": 0.27, "volume": 47170.0}, {"date": "2025-05-23", "close": 0.2725, "volume": 93305.0}, {"date": "2025-05-26", "close": 0.27, "volume": 48693.0}, {"date": "2025-05-27", "close": 0.27, "volume": 42225.0}, {"date": "2025-05-28", "close": 0.275, "volume": 34525.0}, {"date": "2025-05-29", "close": 0.265, "volume": 39593.0}, {"date": "2025-05-30", "close": 0.275, "volume": 55259.0}, {"date": "2025-06-02", "close": 0.275, "volume": 39995.0}, {"date": "2025-06-03", "close": 0.28, "volume": 81641.0}, {"date": "2025-06-04", "close": 0.275, "volume": 13998.0}, {"date": "2025-06-05", "close": 0.275, "volume": 26968.0}, {"date": "2025-06-06", "close": 0.275, "volume": 206840.0}, {"date": "2025-06-10", "close": 0.285, "volume": 58340.0}, {"date": "2025-06-11", "close": 0.31, "volume": 130547.0}, {"date": "2025-06-12", "close": 0.285, "volume": 45760.0}, {"date": "2025-06-13", "close": 0.275, "volume": 22809.0}, {"date": "2025-06-16", "close": 0.3, "volume": 163085.0}, {"date": "2025-06-17", "close": 0.31, "volume": 66014.0}, {"date": "2025-06-18", "close": 0.31, "volume": 10211.0}, {"date": "2025-06-19", "close": 0.32, "volume": 22436.0}, {"date": "2025-06-20", "close": 0.29, "volume": 37230.0}, {"date": "2025-06-23", "close": 0.305, "volume": 5719.0}, {"date": "2025-06-24", "close": 0.3, "volume": 12468.0}, {"date": "2025-06-25", "close": 0.295, "volume": 8065.0}, {"date": "2025-06-26", "close": 0.295, "volume": 5108.0}, {"date": "2025-06-27", "close": 0.315, "volume": 63638.0}, {"date": "2025-06-30", "close": 0.3, "volume": 6300.0}, {"date": "2025-07-01", "close": 0.31, "volume": 29999.0}, {"date": "2025-07-02", "close": 0.305, "volume": 63356.0}, {"date": "2025-07-03", "close": 0.32, "volume": 127332.0}, {"date": "2025-07-04", "close": 0.33, "volume": 3712.0}, {"date": "2025-07-07", "close": 0.325, "volume": 32304.0}, {"date": "2025-07-08", "close": 0.32, "volume": 69414.0}, {"date": "2025-07-09", "close": 0.32, "volume": 1925.0}, {"date": "2025-07-10", "close": 0.31, "volume": 25000.0}, {"date": "2025-07-11", "close": 0.33, "volume": 11296.0}, {"date": "2025-07-14", "close": 0.32, "volume": 21768.0}, {"date": "2025-07-15", "close": 0.33, "volume": 46669.0}, {"date": "2025-07-16", "close": 0.335, "volume": 2444.0}, {"date": "2025-07-17", "close": 0.335, "volume": 29225.0}, {"date": "2025-07-18", "close": 0.335, "volume": 15845.0}, {"date": "2025-07-21", "close": 0.335, "volume": 104775.0}, {"date": "2025-07-22", "close": 0.335, "volume": 90816.0}, {"date": "2025-07-23", "close": 0.355, "volume": 202670.0}, {"date": "2025-07-24", "close": 0.355, "volume": 78783.0}, {"date": "2025-07-25", "close": 0.345, "volume": 179826.0}, {"date": "2025-07-28", "close": 0.35, "volume": 100775.0}, {"date": "2025-07-29", "close": 0.325, "volume": 290629.0}, {"date": "2025-07-30", "close": 0.34, "volume": 41721.0}, {"date": "2025-07-31", "close": 0.315, "volume": 53780.0}, {"date": "2025-08-01", "close": 0.32, "volume": 62719.0}, {"date": "2025-08-04", "close": 0.315, "volume": 37434.0}, {"date": "2025-08-05", "close": 0.325, "volume": 33463.0}, {"date": "2025-08-06", "close": 0.345, "volume": 56040.0}, {"date": "2025-08-07", "close": 0.33, "volume": 7423.0}, {"date": "2025-08-08", "close": 0.32, "volume": 200333.0}, {"date": "2025-08-11", "close": 0.315, "volume": 123499.0}, {"date": "2025-08-12", "close": 0.33, "volume": 113241.0}, {"date": "2025-08-13", "close": 0.33, "volume": 14494.0}, {"date": "2025-08-14", "close": 0.335, "volume": 15990.0}, {"date": "2025-08-15", "close": 0.345, "volume": 15854.0}, {"date": "2025-08-18", "close": 0.32, "volume": 8948.0}, {"date": "2025-08-19", "close": 0.335, "volume": 7291.0}, {"date": "2025-08-20", "close": 0.32, "volume": 132232.0}, {"date": "2025-08-21", "close": 0.31, "volume": 148186.0}, {"date": "2025-08-22", "close": 0.3025, "volume": 31553.0}, {"date": "2025-08-25", "close": 0.32, "volume": 170999.0}, {"date": "2025-08-26", "close": 0.32, "volume": 18384.0}, {"date": "2025-08-27", "close": 0.315, "volume": 38857.0}, {"date": "2025-08-28", "close": 0.3, "volume": 54453.0}, {"date": "2025-08-29", "close": 0.315, "volume": 12956.0}, {"date": "2025-09-01", "close": 0.315, "volume": 5000.0}, {"date": "2025-09-02", "close": 0.33, "volume": 25339.0}, {"date": "2025-09-03", "close": 0.33, "volume": 41459.0}, {"date": "2025-09-04", "close": 0.32, "volume": 77592.0}, {"date": "2025-09-05", "close": 0.32, "volume": 37103.0}, {"date": "2025-09-08", "close": 0.31, "volume": 73879.0}, {"date": "2025-09-09", "close": 0.33, "volume": 96089.0}, {"date": "2025-09-10", "close": 0.33, "volume": 43791.0}, {"date": "2025-09-11", "close": 0.325, "volume": 115446.0}, {"date": "2025-09-12", "close": 0.325, "volume": 12709.0}, {"date": "2025-09-15", "close": 0.32, "volume": 38106.0}, {"date": "2025-09-16", "close": 0.31, "volume": 47382.0}, {"date": "2025-09-17", "close": 0.3, "volume": 198965.0}, {"date": "2025-09-18", "close": 0.305, "volume": 88170.0}, {"date": "2025-09-19", "close": 0.31, "volume": 30792.0}, {"date": "2025-09-22", "close": 0.315, "volume": 20326.0}, {"date": "2025-09-23", "close": 0.325, "volume": 89073.0}, {"date": "2025-09-24", "close": 0.335, "volume": 10309.0}, {"date": "2025-09-25", "close": 0.34, "volume": 50712.0}, {"date": "2025-09-26", "close": 0.35, "volume": 122730.0}, {"date": "2025-09-29", "close": 0.43, "volume": 347756.0}, {"date": "2025-09-30", "close": 0.47, "volume": 114463.0}, {"date": "2025-10-01", "close": 0.44, "volume": 69807.0}, {"date": "2025-10-02", "close": 0.46, "volume": 95049.0}, {"date": "2025-10-03", "close": 0.445, "volume": 81798.0}, {"date": "2025-10-06", "close": 0.44, "volume": 24738.0}, {"date": "2025-10-07", "close": 0.43, "volume": 21351.0}, {"date": "2025-10-08", "close": 0.435, "volume": 22001.0}, {"date": "2025-10-09", "close": 0.435, "volume": 45594.0}, {"date": "2025-10-10", "close": 0.37, "volume": 564092.0}, {"date": "2025-10-13", "close": 0.37, "volume": 38653.0}, {"date": "2025-10-14", "close": 0.42, "volume": 32240.0}, {"date": "2025-10-15", "close": 0.375, "volume": 79098.0}, {"date": "2025-10-16", "close": 0.385, "volume": 1765.0}, {"date": "2025-10-17", "close": 0.385, "volume": 8778.0}, {"date": "2025-10-20", "close": 0.39, "volume": 50463.0}, {"date": "2025-10-21", "close": 0.395, "volume": 41003.0}, {"date": "2025-10-22", "close": 0.4, "volume": 107285.0}, {"date": "2025-10-23", "close": 0.37, "volume": 202242.0}, {"date": "2025-10-24", "close": 0.37, "volume": 69053.0}, {"date": "2025-10-27", "close": 0.375, "volume": 15108.0}, {"date": "2025-10-28", "close": 0.385, "volume": 38155.0}, {"date": "2025-10-29", "close": 0.4, "volume": 99910.0}, {"date": "2025-10-30", "close": 0.41, "volume": 52001.0}, {"date": "2025-10-31", "close": 0.42, "volume": 41497.0}, {"date": "2025-11-03", "close": 0.46, "volume": 157314.0}, {"date": "2025-11-04", "close": 0.455, "volume": 22539.0}, {"date": "2025-11-05", "close": 0.44, "volume": 65911.0}, {"date": "2025-11-06", "close": 0.42, "volume": 2000.0}, {"date": "2025-11-07", "close": 0.46, "volume": 81713.0}, {"date": "2025-11-10", "close": 0.46, "volume": 58214.0}, {"date": "2025-11-11", "close": 0.47, "volume": 74388.0}, {"date": "2025-11-12", "close": 0.54, "volume": 286154.0}, {"date": "2025-11-13", "close": 0.52, "volume": 92731.0}, {"date": "2025-11-14", "close": 0.53, "volume": 53276.0}, {"date": "2025-11-17", "close": 0.535, "volume": 1169.0}, {"date": "2025-11-18", "close": 0.53, "volume": 98863.0}, {"date": "2025-11-19", "close": 0.495, "volume": 89902.0}, {"date": "2025-11-20", "close": 0.51, "volume": 34952.0}, {"date": "2025-11-21", "close": 0.52, "volume": 22420.0}, {"date": "2025-11-24", "close": 0.54, "volume": 57060.0}, {"date": "2025-11-25", "close": 0.55, "volume": 81435.0}, {"date": "2025-11-26", "close": 0.555, "volume": 18051.0}, {"date": "2025-11-27", "close": 0.555, "volume": 77100.0}, {"date": "2025-11-28", "close": 0.555, "volume": 146830.0}, {"date": "2025-12-01", "close": 0.61, "volume": 77373.0}, {"date": "2025-12-02", "close": 0.66, "volume": 31541.0}, {"date": "2025-12-03", "close": 0.595, "volume": 110388.0}, {"date": "2025-12-04", "close": 0.6, "volume": 40595.0}, {"date": "2025-12-05", "close": 0.59, "volume": 45733.0}, {"date": "2025-12-08", "close": 0.625, "volume": 81610.0}, {"date": "2025-12-09", "close": 0.61, "volume": 42817.0}, {"date": "2025-12-10", "close": 0.6, "volume": 17293.0}, {"date": "2025-12-11", "close": 0.58, "volume": 11974.0}, {"date": "2025-12-12", "close": 0.5, "volume": 233121.0}, {"date": "2025-12-15", "close": 0.51, "volume": 342893.0}, {"date": "2025-12-16", "close": 0.52, "volume": 83199.0}, {"date": "2025-12-17", "close": 0.54, "volume": 24893.0}, {"date": "2025-12-18", "close": 0.55, "volume": 34871.0}, {"date": "2025-12-22", "close": 0.485, "volume": 380810.0}, {"date": "2025-12-23", "close": 0.475, "volume": 94616.0}, {"date": "2025-12-24", "close": 0.48, "volume": 47464.0}, {"date": "2025-12-29", "close": 0.49, "volume": 8387.0}, {"date": "2025-12-30", "close": 0.48, "volume": 71234.0}, {"date": "2025-12-31", "close": 0.49, "volume": 1812.0}, {"date": "2026-01-02", "close": 0.475, "volume": 8405.0}, {"date": "2026-01-05", "close": 0.485, "volume": 42252.0}, {"date": "2026-01-06", "close": 0.495, "volume": 70573.0}, {"date": "2026-01-07", "close": 0.51, "volume": 30315.0}, {"date": "2026-01-08", "close": 0.505, "volume": 68970.0}, {"date": "2026-01-09", "close": 0.505, "volume": 129551.0}, {"date": "2026-01-12", "close": 0.5, "volume": 28930.0}, {"date": "2026-01-13", "close": 0.515, "volume": 51289.0}, {"date": "2026-01-14", "close": 0.515, "volume": 42382.0}, {"date": "2026-01-15", "close": 0.505, "volume": 100318.0}, {"date": "2026-01-16", "close": 0.58, "volume": 140719.0}, {"date": "2026-01-19", "close": 0.615, "volume": 38914.0}, {"date": "2026-01-20", "close": 0.57, "volume": 33409.0}, {"date": "2026-01-21", "close": 0.6, "volume": 95998.0}, {"date": "2026-01-22", "close": 0.575, "volume": 135635.0}, {"date": "2026-01-23", "close": 0.545, "volume": 104443.0}, {"date": "2026-01-27", "close": 0.585, "volume": 221434.0}, {"date": "2026-01-28", "close": 0.605, "volume": 731092.0}, {"date": "2026-01-29", "close": 0.55, "volume": 170561.0}, {"date": "2026-01-30", "close": 0.565, "volume": 61240.0}, {"date": "2026-02-02", "close": 0.5, "volume": 163845.0}, {"date": "2026-02-03", "close": 0.51, "volume": 27036.0}, {"date": "2026-02-04", "close": 0.53, "volume": 88236.0}, {"date": "2026-02-05", "close": 0.55, "volume": 211116.0}, {"date": "2026-02-06", "close": 0.56, "volume": 42688.0}, {"date": "2026-02-09", "close": 0.56, "volume": 88793.0}, {"date": "2026-02-10", "close": 0.585, "volume": 81633.0}, {"date": "2026-02-11", "close": 0.595, "volume": 34734.0}, {"date": "2026-02-12", "close": 0.57, "volume": 192365.0}, {"date": "2026-02-13", "close": 0.6, "volume": 42214.0}, {"date": "2026-02-16", "close": 0.6, "volume": 14676.0}, {"date": "2026-02-17", "close": 0.565, "volume": 71553.0}, {"date": "2026-02-18", "close": 0.535, "volume": 84668.0}, {"date": "2026-02-19", "close": 0.5, "volume": 236758.0}, {"date": "2026-02-20", "close": 0.555, "volume": 57854.0}, {"date": "2026-02-23", "close": 0.415, "volume": 568385.0}, {"date": "2026-02-24", "close": 0.46, "volume": 330897.0}, {"date": "2026-02-25", "close": 0.49, "volume": 10385.0}, {"date": "2026-02-26", "close": 0.52, "volume": 6174.0}, {"date": "2026-02-27", "close": 0.485, "volume": 55156.0}, {"date": "2026-03-02", "close": 0.47, "volume": 15722.0}, {"date": "2026-03-03", "close": 0.47, "volume": 5399.0}, {"date": "2026-03-04", "close": 0.47, "volume": 6715.0}, {"date": "2026-03-05", "close": 0.475, "volume": 10809.0}, {"date": "2026-03-06", "close": 0.44, "volume": 72284.0}, {"date": "2026-03-09", "close": 0.475, "volume": 135958.0}, {"date": "2026-03-10", "close": 0.51, "volume": 110802.0}, {"date": "2026-03-11", "close": 0.5, "volume": 32470.0}, {"date": "2026-03-12", "close": 0.475, "volume": 59082.0}, {"date": "2026-03-13", "close": 0.48, "volume": 5477.0}, {"date": "2026-03-16", "close": 0.495, "volume": 38311.0}, {"date": "2026-03-17", "close": 0.49, "volume": 36551.0}, {"date": "2026-03-18", "close": 0.475, "volume": 4492.0}, {"date": "2026-03-19", "close": 0.44, "volume": 77044.0}, {"date": "2026-03-20", "close": 0.44, "volume": 77379.0}, {"date": "2026-03-23", "close": 0.4, "volume": 163267.0}, {"date": "2026-03-24", "close": 0.41, "volume": 1850.0}, {"date": "2026-03-25", "close": 0.435, "volume": 1215.0}, {"date": "2026-03-27", "close": 0.425, "volume": 13012.0}, {"date": "2026-03-30", "close": 0.425, "volume": 22154.0}, {"date": "2026-03-31", "close": 0.41, "volume": 19543.0}, {"date": "2026-04-01", "close": 0.43, "volume": 99142.0}, {"date": "2026-04-02", "close": 0.45, "volume": 500.0}, {"date": "2026-04-07", "close": 0.44, "volume": 8040.0}, {"date": "2026-04-08", "close": 0.46, "volume": 100771.0}, {"date": "2026-04-09", "close": 0.5, "volume": 76672.0}, {"date": "2026-04-10", "close": 0.575, "volume": 51363.0}, {"date": "2026-04-13", "close": 0.555, "volume": 53678.0}, {"date": "2026-04-14", "close": 0.55, "volume": 29261.0}, {"date": "2026-04-15", "close": 0.555, "volume": 213.0}, {"date": "2026-04-16", "close": 0.535, "volume": 138337.0}, {"date": "2026-04-17", "close": 0.53, "volume": 4119.0}, {"date": "2026-04-20", "close": 0.485, "volume": 96777.0}, {"date": "2026-04-21", "close": 0.515, "volume": 5851.0}, {"date": "2026-04-22", "close": 0.495, "volume": 8268.0}, {"date": "2026-04-23", "close": 0.475, "volume": 61871.0}, {"date": "2026-04-24", "close": 0.495, "volume": 1706.0}, {"date": "2026-04-27", "close": 0.505, "volume": 17487.0}, {"date": "2026-04-28", "close": 0.55, "volume": 46579.0}, {"date": "2026-04-29", "close": 0.535, "volume": 11547.0}, {"date": "2026-04-30", "close": 0.53, "volume": 8223.0}, {"date": "2026-05-01", "close": 0.52, "volume": 727.0}, {"date": "2026-05-04", "close": 0.5, "volume": 54280.0}, {"date": "2026-05-05", "close": 0.535, "volume": 501.0}, {"date": "2026-05-06", "close": 0.505, "volume": 36563.0}, {"date": "2026-05-07", "close": 0.5, "volume": 24688.0}, {"date": "2026-05-08", "close": 0.51, "volume": 21353.0}, {"date": "2026-05-11", "close": 0.5125, "volume": 6091.0}, {"date": "2026-05-12", "close": 0.52, "volume": 120580.0}, {"date": "2026-05-13", "close": 0.5, "volume": 16865.0}, {"date": "2026-05-14", "close": 0.5, "volume": 53976.0}, {"date": "2026-05-15", "close": 0.5, "volume": 52955.0}, {"date": "2026-05-18", "close": 0.48, "volume": 18613.0}, {"date": "2026-05-19", "close": 0.48, "volume": 46016.0}, {"date": "2026-05-20", "close": 0.48, "volume": 2001.0}, {"date": "2026-05-21", "close": 0.51, "volume": 43031.0}, {"date": "2026-05-22", "close": 0.505, "volume": 35581.0}, {"date": "2026-05-25", "close": 0.49, "volume": 32514.0}, {"date": "2026-05-26", "close": 0.495, "volume": 24927.0}, {"date": "2026-05-27", "close": 0.495, "volume": 30125.0}, {"date": "2026-05-28", "close": 0.51, "volume": 20114.0}, {"date": "2026-05-29", "close": 0.505, "volume": 54723.0}, {"date": "2026-06-01", "close": 0.52, "volume": 46833.0}, {"date": "2026-06-03", "close": 0.515, "volume": 1024.0}, {"date": "2026-06-04", "close": 0.51, "volume": 66852.0}, {"date": "2026-06-05", "close": 0.51, "volume": 22629.0}, {"date": "2026-06-09", "close": 0.475, "volume": 24099.0}, {"date": "2026-06-10", "close": 0.48, "volume": 10000.0}, {"date": "2026-06-12", "close": 0.49, "volume": 1664.0}, {"date": "2026-06-15", "close": 0.49, "volume": 317.0}, {"date": "2026-06-16", "close": 0.5, "volume": 70111.0}, {"date": "2026-06-17", "close": 0.45, "volume": 6071.0}, {"date": "2026-06-18", "close": 0.46, "volume": 2644.0}, {"date": "2026-06-19", "close": 0.46, "volume": 7906.0}, {"date": "2026-06-22", "close": 0.46, "volume": 55741.0}, {"date": "2026-06-23", "close": 0.465, "volume": 25015.0}, {"date": "2026-06-24", "close": 0.44, "volume": 5825.0}, {"date": "2026-06-25", "close": 0.415, "volume": 141650.0}, {"date": "2026-06-26", "close": 0.395, "volume": 62332.0}, {"date": "2026-06-29", "close": 0.4, "volume": 62289.0}, {"date": "2026-06-30", "close": 0.395, "volume": 60822.0}, {"date": "2026-07-02", "close": 0.395, "volume": 85.0}, {"date": "2026-07-03", "close": 0.4, "volume": 1973.0}, {"date": "2026-07-06", "close": 0.42, "volume": 2900.0}, {"date": "2026-07-07", "close": 0.42, "volume": 11389.0}, {"date": "2026-07-08", "close": 0.44, "volume": 3115.0}, {"date": "2026-07-09", "close": 0.45, "volume": 5277.0}, {"date": "2026-07-10", "close": 0.465, "volume": 1250.0}, {"date": "2026-07-13", "close": 0.44, "volume": 9938.0}, {"date": "2026-07-14", "close": 0.43, "volume": 32315.0}, {"date": "2026-07-15", "close": 0.425, "volume": 45850.0}, {"date": "2026-07-16", "close": 0.405, "volume": 16400.0}, {"date": "2026-07-17", "close": 0.4, "volume": 7258.0}, {"date": "2026-07-20", "close": 0.395, "volume": 12977.0}, {"date": "2026-07-21", "close": 0.395, "volume": 28335.0}, {"date": "2026-07-23", "close": 0.43, "volume": 2386.0}, {"date": "2026-07-24", "close": 0.435, "volume": 14587.0}, {"date": "2026-07-27", "close": 0.4, "volume": 200.0}, {"date": "2026-07-28", "close": 0.3975, "volume": 29342.0}, {"date": "2026-07-29", "close": 0.44, "volume": 101460.0}, {"date": "2026-07-30", "close": 0.42, "volume": 63899.0}, {"date": "2026-07-31", "close": 0.45, "volume": 10165.0}, {"date": "2026-08-03", "close": 0.48, "volume": 47505.0}, {"date": "2026-08-04", "close": 0.455, "volume": 51084.0}, {"date": "2026-08-05", "close": 0.44, "volume": 9279.0}, {"date": "2026-08-06", "close": 0.42, "volume": 178533.0}, {"date": "2026-08-07", "close": 0.45, "volume": 50234.0}], "refreshing": true}