{"ticker": "YUG", "overview": {"name": "Yugo Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 44652.5, "sell_n": 0, "sell_sum": 0, "net": 44652.5, "insiders": 1, "first_date": "2026-06-09", "last_date": "2026-06-09"}, "metrics": {"ticker": "YUG", "has_prices": true, "as_of": "2026-08-07", "last": 0.057, "prev_close": 0.055, "change": 0.0020000000000000018, "change_pct": 0.0363636363636364, "session_volume": 40458.0, "vwap_5": 0.051993888809374465, "vwap_20": 0.04917853063423268, "vwap_60": 0.07700151771025815, "vwap_250": 0.06146369221700147, "high_52w": 0.1, "low_52w": 0.035, "avg_volume_20": 295340.35, "sessions": 400, "market_cap": {"value": 19828828.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03117669", "src": "ASX", "ticker": "YUG", "cik": "", "company": "Yugo Metals Limited", "company_raw": "Yugo Metals 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": "YUG: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117669", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147765}, {"id": "ASXSH-03113684", "src": "ASX", "ticker": "YUG", "cik": "", "company": "Yugo Metals Limited", "company_raw": "Yugo Metals Limited", "who": "Mr Jason Peterson", "who_key": "Mr Jason Peterson", "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": "Mr Jason Peterson is selling down YUG \u2014 10.47% to 8.07%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113684", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196725}, {"id": "ASX3Y-03100723-1", "src": "ASX", "ticker": "YUG", "cik": "", "company": "Yugo Metals Limited", "company_raw": "Yugo Metals Limited", "who": "Cameron Peacock", "who_key": "Cameron Peacock", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44652.5, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $45K of YUG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100723", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211125}], "recent_buys": [{"id": "ASX3Y-03100723-1", "src": "ASX", "ticker": "YUG", "cik": "", "company": "Yugo Metals Limited", "company_raw": "Yugo Metals Limited", "who": "Cameron Peacock", "who_key": "Cameron Peacock", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44652.5, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $45K of YUG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100723", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211125}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Mr Jason Peterson", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.469, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113684-6A1335148", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cameron Peacock", "notice_type": "3Y", "direct_shares": 2000000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Obi-wan Investments Pty Ltd (Director and Shareholder)", "pct": null, "notice_date": "2026-06-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100723-6A1329661", "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": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/yug", "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": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/yug", "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": "2026-06-09", "source_url": "https://www.marketindex.com.au/asx/yug", "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": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/yug", "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": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/yug", "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": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/yug", "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": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/yug", "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": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/yug", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-15", "source_url": "https://www.marketindex.com.au/asx/yug", "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": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/yug", "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": "2025-05-23", "source_url": "https://www.marketindex.com.au/asx/yug", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/yug", "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": "2025-03-07", "source_url": "https://www.marketindex.com.au/asx/yug", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/yug", "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": "2024-07-15", "source_url": "https://www.marketindex.com.au/asx/yug", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/yug", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/yug", "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": "2024-03-11", "source_url": "https://www.marketindex.com.au/asx/yug", "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": "2024-03-07", "source_url": "https://www.marketindex.com.au/asx/yug", "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": "2024-03-06", "source_url": "https://www.marketindex.com.au/asx/yug", "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": "2024-03-06", "source_url": "https://www.marketindex.com.au/asx/yug", "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": "2024-03-06", "source_url": "https://www.marketindex.com.au/asx/yug", "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": "2024-01-29", "source_url": "https://www.marketindex.com.au/asx/yug", "needs_ocr": 0}], "directors": [{"name": "Cameron Peacock", "first_seen": "2026-06-16", "last_seen": "2026-06-16", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Cameron Peacock", "who_key": "Cameron Peacock", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 44652.5, "sold": 0, "net": 44652.5, "trades": 1, "top_score": 39.9, "lean": "buying", "history": [{"action": "BUY", "amount": 44652.5, "date": "2026-06-09", "score": 39.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100723"}], "latest": {"action": "BUY", "amount": 44652.5, "date": "2026-06-09", "score": 39.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100723"}}], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154865-6A1352222"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152417-6A1350999"}, {"date": "2026-10-23", "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/2924-03152410-6A1350993"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Notice Under Section 708A", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146716-6A1348528"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Application for quotation of securities - YUG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146712-6A1348523"}], "performance": {"ticker": "YUG", "has_prices": true, "summary": {"n": 1, "avg": -0.5483870967741935, "win_rate": 0.0, "best": -0.5483870967741935, "worst": -0.5483870967741935, "as_of": "2026-11-02"}, "buys": [{"who": "Cameron Peacock", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44652.5, "date": "2026-06-09", "score": 39.9, "ref_price": 0.093, "return": -0.5483870967741935}]}, "price_series": [{"date": "2021-10-21", "close": 0.32, "volume": 4118459.0}, {"date": "2021-10-22", "close": 0.355, "volume": 2036564.0}, {"date": "2021-10-25", "close": 0.39, "volume": 1699082.0}, {"date": "2021-10-26", "close": 0.37, "volume": 533066.0}, {"date": "2021-10-27", "close": 0.355, "volume": 345469.0}, {"date": "2021-10-28", "close": 0.34, "volume": 388250.0}, {"date": "2021-10-29", "close": 0.345, "volume": 343161.0}, {"date": "2021-11-01", "close": 0.355, "volume": 756012.0}, {"date": "2021-11-02", "close": 0.35, "volume": 168869.0}, {"date": "2021-11-03", "close": 0.395, "volume": 516525.0}, {"date": "2021-11-04", "close": 0.415, "volume": 666284.0}, {"date": "2021-11-05", "close": 0.395, "volume": 567722.0}, {"date": "2021-11-08", "close": 0.375, "volume": 352763.0}, {"date": "2021-11-09", "close": 0.39, "volume": 754002.0}, {"date": "2021-11-10", "close": 0.38, "volume": 224428.0}, {"date": "2021-11-11", "close": 0.355, "volume": 566062.0}, {"date": "2021-11-12", "close": 0.38, "volume": 173536.0}, {"date": "2021-11-15", "close": 0.38, "volume": 168304.0}, {"date": "2021-11-16", "close": 0.37, "volume": 214804.0}, {"date": "2021-11-17", "close": 0.365, "volume": 58773.0}, {"date": "2021-11-18", "close": 0.365, "volume": 90278.0}, {"date": "2021-11-19", "close": 0.34, "volume": 806933.0}, {"date": "2021-11-22", "close": 0.33, "volume": 389074.0}, {"date": "2021-11-23", "close": 0.305, "volume": 449428.0}, {"date": "2021-11-24", "close": 0.3, "volume": 165000.0}, {"date": "2021-11-25", "close": 0.3, "volume": 174715.0}, {"date": "2021-11-26", "close": 0.3, "volume": 99702.0}, {"date": "2021-11-29", "close": 0.3, "volume": 367442.0}, {"date": "2021-11-30", "close": 0.28, "volume": 183046.0}, {"date": "2021-12-01", "close": 0.3, "volume": 103587.0}, {"date": "2021-12-02", "close": 0.31, "volume": 41666.0}, {"date": "2021-12-06", "close": 0.26, "volume": 251687.0}, {"date": "2021-12-07", "close": 0.28, "volume": 76165.0}, {"date": "2021-12-08", "close": 0.3, "volume": 100596.0}, {"date": "2021-12-09", "close": 0.28, "volume": 83937.0}, {"date": "2021-12-10", "close": 0.285, "volume": 4200.0}, {"date": "2021-12-13", "close": 0.28, "volume": 42170.0}, {"date": "2021-12-14", "close": 0.275, "volume": 38371.0}, {"date": "2021-12-15", "close": 0.27, "volume": 113817.0}, {"date": "2021-12-16", "close": 0.28, "volume": 360.0}, {"date": "2021-12-17", "close": 0.28, "volume": 73688.0}, {"date": "2021-12-20", "close": 0.275, "volume": 266670.0}, {"date": "2021-12-21", "close": 0.275, "volume": 242855.0}, {"date": "2021-12-22", "close": 0.275, "volume": 65550.0}, {"date": "2021-12-23", "close": 0.275, "volume": 34611.0}, {"date": "2021-12-24", "close": 0.27, "volume": 95315.0}, {"date": "2021-12-29", "close": 0.29, "volume": 101691.0}, {"date": "2021-12-30", "close": 0.3, "volume": 101027.0}, {"date": "2021-12-31", "close": 0.3, "volume": 140426.0}, {"date": "2022-01-04", "close": 0.325, "volume": 158128.0}, {"date": "2022-01-05", "close": 0.335, "volume": 73034.0}, {"date": "2022-01-06", "close": 0.345, "volume": 56603.0}, {"date": "2022-01-07", "close": 0.3, "volume": 50878.0}, {"date": "2022-01-10", "close": 0.325, "volume": 131230.0}, {"date": "2022-01-11", "close": 0.34, "volume": 142482.0}, {"date": "2022-01-12", "close": 0.39, "volume": 325257.0}, {"date": "2022-01-13", "close": 0.36, "volume": 239524.0}, {"date": "2022-01-14", "close": 0.36, "volume": 83686.0}, {"date": "2022-01-17", "close": 0.375, "volume": 194588.0}, {"date": "2022-01-18", "close": 0.37, "volume": 458225.0}, {"date": "2022-01-19", "close": 0.355, "volume": 48332.0}, {"date": "2022-01-20", "close": 0.35, "volume": 86482.0}, {"date": "2022-01-21", "close": 0.345, "volume": 164623.0}, {"date": "2022-01-24", "close": 0.32, "volume": 74969.0}, {"date": "2022-01-25", "close": 0.29, "volume": 266893.0}, {"date": "2022-01-27", "close": 0.295, "volume": 124298.0}, {"date": "2022-01-28", "close": 0.29, "volume": 449659.0}, {"date": "2022-01-31", "close": 0.3, "volume": 47970.0}, {"date": "2022-02-01", "close": 0.3, "volume": 26897.0}, {"date": "2022-02-02", "close": 0.29, "volume": 90806.0}, {"date": "2022-02-03", "close": 0.28, "volume": 172264.0}, {"date": "2022-02-04", "close": 0.3, "volume": 328021.0}, {"date": "2022-02-07", "close": 0.29, "volume": 69038.0}, {"date": "2022-02-08", "close": 0.285, "volume": 239557.0}, {"date": "2022-02-09", "close": 0.305, "volume": 276822.0}, {"date": "2022-02-10", "close": 0.3, "volume": 58161.0}, {"date": "2022-02-11", "close": 0.31, "volume": 90795.0}, {"date": "2022-02-14", "close": 0.315, "volume": 125913.0}, {"date": "2022-02-15", "close": 0.285, "volume": 216950.0}, {"date": "2022-02-16", "close": 0.29, "volume": 120432.0}, {"date": "2022-02-17", "close": 0.315, "volume": 101874.0}, {"date": "2022-02-18", "close": 0.3, "volume": 104931.0}, {"date": "2022-02-21", "close": 0.28, "volume": 36915.0}, {"date": "2022-02-22", "close": 0.26, "volume": 192944.0}, {"date": "2022-02-23", "close": 0.26, "volume": 304355.0}, {"date": "2022-02-24", "close": 0.24, "volume": 311654.0}, {"date": "2022-02-25", "close": 0.29, "volume": 517263.0}, {"date": "2022-02-28", "close": 0.27, "volume": 73655.0}, {"date": "2022-03-01", "close": 0.265, "volume": 255972.0}, {"date": "2022-03-02", "close": 0.255, "volume": 55300.0}, {"date": "2022-03-03", "close": 0.26, "volume": 148250.0}, {"date": "2022-03-04", "close": 0.255, "volume": 273588.0}, {"date": "2022-03-07", "close": 0.245, "volume": 315958.0}, {"date": "2022-03-08", "close": 0.27, "volume": 52628.0}, {"date": "2022-03-09", "close": 0.25, "volume": 40540.0}, {"date": "2022-03-10", "close": 0.265, "volume": 80012.0}, {"date": "2022-03-11", "close": 0.26, "volume": 48071.0}, {"date": "2022-03-14", "close": 0.245, "volume": 199250.0}, {"date": "2022-03-15", "close": 0.245, "volume": 80413.0}, {"date": "2022-03-16", "close": 0.26, "volume": 90878.0}, {"date": "2022-03-17", "close": 0.26, "volume": 99200.0}, {"date": "2022-03-18", "close": 0.26, "volume": 52240.0}, {"date": "2022-03-21", "close": 0.26, "volume": 61460.0}, {"date": "2022-03-22", "close": 0.265, "volume": 55998.0}, {"date": "2022-03-23", "close": 0.245, "volume": 68233.0}, {"date": "2022-03-24", "close": 0.25, "volume": 30000.0}, {"date": "2022-03-25", "close": 0.28, "volume": 695591.0}, {"date": "2022-03-28", "close": 0.295, "volume": 292466.0}, {"date": "2022-03-29", "close": 0.295, "volume": 18000.0}, {"date": "2022-03-30", "close": 0.29, "volume": 10000.0}, {"date": "2022-03-31", "close": 0.29, "volume": 2500.0}, {"date": "2022-04-01", "close": 0.285, "volume": 7200.0}, {"date": "2022-04-04", "close": 0.285, "volume": 101838.0}, {"date": "2022-04-05", "close": 0.26, "volume": 93133.0}, {"date": "2022-04-06", "close": 0.275, "volume": 69400.0}, {"date": "2022-04-08", "close": 0.29, "volume": 232032.0}, {"date": "2022-04-11", "close": 0.28, "volume": 87000.0}, {"date": "2022-04-13", "close": 0.27, "volume": 116342.0}, {"date": "2022-04-14", "close": 0.285, "volume": 13560.0}, {"date": "2022-04-19", "close": 0.285, "volume": 78091.0}, {"date": "2022-04-20", "close": 0.275, "volume": 68953.0}, {"date": "2022-04-21", "close": 0.265, "volume": 14084.0}, {"date": "2022-04-22", "close": 0.255, "volume": 31112.0}, {"date": "2022-04-26", "close": 0.285, "volume": 218602.0}, {"date": "2022-04-27", "close": 0.29, "volume": 315710.0}, {"date": "2022-04-28", "close": 0.285, "volume": 216221.0}, {"date": "2022-04-29", "close": 0.3, "volume": 324168.0}, {"date": "2022-05-02", "close": 0.29, "volume": 224449.0}, {"date": "2022-05-03", "close": 0.29, "volume": 31382.0}, {"date": "2022-05-04", "close": 0.275, "volume": 72995.0}, {"date": "2022-05-05", "close": 0.275, "volume": 924.0}, {"date": "2022-05-06", "close": 0.275, "volume": 65441.0}, {"date": "2022-05-09", "close": 0.275, "volume": 133201.0}, {"date": "2022-05-10", "close": 0.255, "volume": 306294.0}, {"date": "2022-05-11", "close": 0.27, "volume": 34162.0}, {"date": "2022-05-12", "close": 0.24, "volume": 111569.0}, {"date": "2022-05-13", "close": 0.235, "volume": 101428.0}, {"date": "2022-05-16", "close": 0.26, "volume": 133960.0}, {"date": "2022-05-17", "close": 0.29, "volume": 106625.0}, {"date": "2022-05-20", "close": 0.28, "volume": 55592.0}, {"date": "2022-05-23", "close": 0.28, "volume": 25177.0}, {"date": "2022-05-24", "close": 0.29, "volume": 15000.0}, {"date": "2022-05-25", "close": 0.275, "volume": 20000.0}, {"date": "2022-05-27", "close": 0.28, "volume": 121724.0}, {"date": "2022-05-30", "close": 0.27, "volume": 45560.0}, {"date": "2022-06-01", "close": 0.285, "volume": 15305.0}, {"date": "2022-06-02", "close": 0.245, "volume": 125203.0}, {"date": "2022-06-03", "close": 0.25, "volume": 52200.0}, {"date": "2022-06-07", "close": 0.25, "volume": 4000.0}, {"date": "2022-06-08", "close": 0.26, "volume": 93307.0}, {"date": "2022-06-09", "close": 0.26, "volume": 17951.0}, {"date": "2022-06-10", "close": 0.25, "volume": 92686.0}, {"date": "2022-06-14", "close": 0.215, "volume": 313383.0}, {"date": "2022-06-15", "close": 0.2, "volume": 2500.0}, {"date": "2022-06-16", "close": 0.19, "volume": 103061.0}, {"date": "2022-06-17", "close": 0.185, "volume": 3700.0}, {"date": "2022-06-20", "close": 0.18, "volume": 99703.0}, {"date": "2022-06-21", "close": 0.16, "volume": 9820.0}, {"date": "2022-06-22", "close": 0.155, "volume": 100000.0}, {"date": "2022-06-23", "close": 0.16, "volume": 7734.0}, {"date": "2022-06-24", "close": 0.15, "volume": 216251.0}, {"date": "2022-06-27", "close": 0.155, "volume": 45685.0}, {"date": "2022-06-28", "close": 0.165, "volume": 40000.0}, {"date": "2022-06-30", "close": 0.165, "volume": 21000.0}, {"date": "2022-07-06", "close": 0.165, "volume": 20000.0}, {"date": "2022-07-13", "close": 0.17, "volume": 35471.0}, {"date": "2022-07-22", "close": 0.175, "volume": 274300.0}, {"date": "2022-07-25", "close": 0.19, "volume": 43312.0}, {"date": "2022-07-27", "close": 0.175, "volume": 216273.0}, {"date": "2022-07-28", "close": 0.185, "volume": 10000.0}, {"date": "2022-07-29", "close": 0.175, "volume": 5000.0}, {"date": "2022-08-01", "close": 0.165, "volume": 58086.0}, {"date": "2022-08-03", "close": 0.175, "volume": 3000.0}, {"date": "2022-08-08", "close": 0.155, "volume": 28768.0}, {"date": "2022-08-09", "close": 0.18, "volume": 20175.0}, {"date": "2022-08-10", "close": 0.175, "volume": 14707.0}, {"date": "2022-08-11", "close": 0.15, "volume": 1285.0}, {"date": "2022-08-16", "close": 0.165, "volume": 15000.0}, {"date": "2022-08-18", "close": 0.165, "volume": 20000.0}, {"date": "2022-08-19", "close": 0.17, "volume": 66881.0}, {"date": "2022-08-22", "close": 0.165, "volume": 7006.0}, {"date": "2022-08-23", "close": 0.17, "volume": 8000.0}, {"date": "2022-08-30", "close": 0.15, "volume": 10000.0}, {"date": "2022-08-31", "close": 0.15, "volume": 16390.0}, {"date": "2022-09-02", "close": 0.15, "volume": 48589.0}, {"date": "2022-09-05", "close": 0.135, "volume": 5000.0}, {"date": "2022-09-06", "close": 0.15, "volume": 41621.0}, {"date": "2022-09-07", "close": 0.1775, "volume": 430705.0}, {"date": "2022-09-08", "close": 0.185, "volume": 262170.0}, {"date": "2022-09-12", "close": 0.185, "volume": 6756.0}, {"date": "2022-09-13", "close": 0.19, "volume": 2000.0}, {"date": "2022-09-14", "close": 0.19, "volume": 176687.0}, {"date": "2022-09-15", "close": 0.195, "volume": 162268.0}, {"date": "2022-09-16", "close": 0.2, "volume": 188732.0}, {"date": "2022-09-28", "close": 0.17, "volume": 25873.0}, {"date": "2022-10-03", "close": 0.165, "volume": 46445.0}, {"date": "2022-10-05", "close": 0.165, "volume": 24652.0}, {"date": "2022-10-06", "close": 0.16, "volume": 21437.0}, {"date": "2022-10-10", "close": 0.155, "volume": 90038.0}, {"date": "2022-10-11", "close": 0.15, "volume": 89066.0}, {"date": "2022-10-12", "close": 0.15, "volume": 12000.0}, {"date": "2022-10-13", "close": 0.13, "volume": 258473.0}, {"date": "2022-10-14", "close": 0.13, "volume": 185996.0}, {"date": "2022-10-17", "close": 0.13, "volume": 56140.0}, {"date": "2022-10-18", "close": 0.135, "volume": 24923.0}, {"date": "2022-10-19", "close": 0.1325, "volume": 15213.0}, {"date": "2022-10-20", "close": 0.13, "volume": 48728.0}, {"date": "2022-10-21", "close": 0.135, "volume": 2.0}, {"date": "2022-10-24", "close": 0.135, "volume": 4444.0}, {"date": "2022-10-25", "close": 0.135, "volume": 6100.0}, {"date": "2022-10-31", "close": 0.13, "volume": 54987.0}, {"date": "2022-11-01", "close": 0.12, "volume": 148578.0}, {"date": "2022-11-02", "close": 0.12, "volume": 20000.0}, {"date": "2022-11-03", "close": 0.135, "volume": 36457.0}, {"date": "2022-11-07", "close": 0.135, "volume": 3703.0}, {"date": "2022-11-09", "close": 0.12, "volume": 4166.0}, {"date": "2022-11-10", "close": 0.12, "volume": 13333.0}, {"date": "2022-11-11", "close": 0.1, "volume": 183765.0}, {"date": "2022-11-14", "close": 0.105, "volume": 42596.0}, {"date": "2022-11-21", "close": 0.1, "volume": 12500.0}, {"date": "2022-11-22", "close": 0.105, "volume": 118730.0}, {"date": "2022-11-23", "close": 0.11, "volume": 1453.0}, {"date": "2022-11-25", "close": 0.105, "volume": 79787.0}, {"date": "2022-11-28", "close": 0.105, "volume": 19000.0}, {"date": "2022-11-30", "close": 0.105, "volume": 1107.0}, {"date": "2022-12-05", "close": 0.125, "volume": 379869.0}, {"date": "2022-12-06", "close": 0.12, "volume": 3048.0}, {"date": "2022-12-07", "close": 0.12, "volume": 28451.0}, {"date": "2022-12-14", "close": 0.105, "volume": 49321.0}, {"date": "2022-12-19", "close": 0.12, "volume": 17950.0}, {"date": "2023-01-04", "close": 0.12, "volume": 30400.0}, {"date": "2023-01-06", "close": 0.095, "volume": 249723.0}, {"date": "2023-01-09", "close": 0.1, "volume": 22406.0}, {"date": "2023-01-10", "close": 0.115, "volume": 28266.0}, {"date": "2023-01-11", "close": 0.12, "volume": 6559.0}, {"date": "2023-01-12", "close": 0.115, "volume": 866.0}, {"date": "2023-01-16", "close": 0.1, "volume": 10078.0}, {"date": "2023-01-17", "close": 0.1, "volume": 19750.0}, {"date": "2023-01-18", "close": 0.1, "volume": 245873.0}, {"date": "2023-01-19", "close": 0.09, "volume": 30227.0}, {"date": "2023-01-20", "close": 0.105, "volume": 35227.0}, {"date": "2023-01-23", "close": 0.1, "volume": 40000.0}, {"date": "2023-01-24", "close": 0.09, "volume": 180238.0}, {"date": "2023-01-25", "close": 0.09, "volume": 317.0}, {"date": "2023-01-31", "close": 0.085, "volume": 3700.0}, {"date": "2023-02-01", "close": 0.09, "volume": 16750.0}, {"date": "2023-02-06", "close": 0.086, "volume": 7033.0}, {"date": "2023-02-07", "close": 0.08, "volume": 10000.0}, {"date": "2023-02-08", "close": 0.079, "volume": 19189.0}, {"date": "2023-02-13", "close": 0.088, "volume": 90797.0}, {"date": "2023-02-14", "close": 0.088, "volume": 1642.0}, {"date": "2023-02-15", "close": 0.082, "volume": 16000.0}, {"date": "2023-02-16", "close": 0.075, "volume": 100000.0}, {"date": "2023-02-17", "close": 0.08, "volume": 117500.0}, {"date": "2023-02-22", "close": 0.073, "volume": 73000.0}, {"date": "2023-03-08", "close": 0.07, "volume": 15000.0}, {"date": "2023-03-28", "close": 0.06, "volume": 263037.0}, {"date": "2023-03-29", "close": 0.064, "volume": 190000.0}, {"date": "2023-03-30", "close": 0.06, "volume": 80000.0}, {"date": "2023-04-03", "close": 0.06, "volume": 100000.0}, {"date": "2023-04-05", "close": 0.06, "volume": 140000.0}, {"date": "2023-04-06", "close": 0.06, "volume": 130000.0}, {"date": "2023-04-12", "close": 0.07, "volume": 133460.0}, {"date": "2023-04-13", "close": 0.07, "volume": 156803.0}, {"date": "2023-04-17", "close": 0.071, "volume": 15000.0}, {"date": "2023-04-20", "close": 0.065, "volume": 15000.0}, {"date": "2023-04-26", "close": 0.06, "volume": 102333.0}, {"date": "2023-04-28", "close": 0.055, "volume": 200000.0}, {"date": "2023-05-01", "close": 0.06, "volume": 40000.0}, {"date": "2023-05-03", "close": 0.06, "volume": 30000.0}, {"date": "2023-05-05", "close": 0.06, "volume": 75000.0}, {"date": "2023-05-08", "close": 0.06, "volume": 55000.0}, {"date": "2023-05-09", "close": 0.056, "volume": 25017.0}, {"date": "2023-05-10", "close": 0.056, "volume": 16000.0}, {"date": "2023-05-12", "close": 0.055, "volume": 341468.0}, {"date": "2023-05-16", "close": 0.057, "volume": 3867.0}, {"date": "2023-05-17", "close": 0.057, "volume": 198841.0}, {"date": "2023-05-18", "close": 0.056, "volume": 199999.0}, {"date": "2023-05-22", "close": 0.056, "volume": 147293.0}, {"date": "2023-05-24", "close": 0.056, "volume": 70090.0}, {"date": "2023-05-25", "close": 0.055, "volume": 137669.0}, {"date": "2023-06-05", "close": 0.048, "volume": 40000.0}, {"date": "2023-06-06", "close": 0.045, "volume": 5000.0}, {"date": "2023-06-07", "close": 0.05, "volume": 32567.0}, {"date": "2023-06-08", "close": 0.053, "volume": 122710.0}, {"date": "2023-06-09", "close": 0.06, "volume": 451901.0}, {"date": "2023-06-13", "close": 0.071, "volume": 54802.0}, {"date": "2023-06-14", "close": 0.08, "volume": 157630.0}, {"date": "2023-06-15", "close": 0.1, "volume": 730624.0}, {"date": "2023-06-16", "close": 0.11, "volume": 527479.0}, {"date": "2023-06-19", "close": 0.11, "volume": 110800.0}, {"date": "2023-06-21", "close": 0.11, "volume": 178063.0}, {"date": "2023-06-22", "close": 0.1, "volume": 3636.0}, {"date": "2023-06-28", "close": 0.065, "volume": 110258.0}, {"date": "2023-06-29", "close": 0.066, "volume": 239.0}, {"date": "2023-06-30", "close": 0.068, "volume": 3157.0}, {"date": "2023-07-04", "close": 0.08, "volume": 21279.0}, {"date": "2023-07-11", "close": 0.085, "volume": 295000.0}, {"date": "2023-07-12", "close": 0.099, "volume": 9982.0}, {"date": "2023-07-14", "close": 0.08, "volume": 52141.0}, {"date": "2023-07-17", "close": 0.08, "volume": 1507.0}, {"date": "2023-07-18", "close": 0.08, "volume": 20000.0}, {"date": "2023-07-27", "close": 0.079, "volume": 27081.0}, {"date": "2023-07-31", "close": 0.073, "volume": 41174.0}, {"date": "2023-08-01", "close": 0.075, "volume": 400000.0}, {"date": "2023-08-10", "close": 0.077, "volume": 36963.0}, {"date": "2023-08-18", "close": 0.069, "volume": 428824.0}, {"date": "2023-08-21", "close": 0.069, "volume": 5000.0}, {"date": "2023-08-22", "close": 0.062, "volume": 651232.0}, {"date": "2023-08-23", "close": 0.06, "volume": 177450.0}, {"date": "2023-08-24", "close": 0.067, "volume": 157139.0}, {"date": "2023-08-25", "close": 0.067, "volume": 150850.0}, {"date": "2023-08-28", "close": 0.067, "volume": 150.0}, {"date": "2023-08-30", "close": 0.07, "volume": 544532.0}, {"date": "2023-08-31", "close": 0.079, "volume": 500.0}, {"date": "2023-09-07", "close": 0.066, "volume": 49992.0}, {"date": "2023-09-08", "close": 0.059, "volume": 758026.0}, {"date": "2023-09-11", "close": 0.055, "volume": 63000.0}, {"date": "2023-09-25", "close": 0.055, "volume": 159050.0}, {"date": "2023-10-03", "close": 0.061, "volume": 1000.0}, {"date": "2023-10-04", "close": 0.059, "volume": 179511.0}, {"date": "2023-11-10", "close": 0.05, "volume": 96734.0}, {"date": "2023-11-15", "close": 0.05, "volume": 82328.0}, {"date": "2023-11-17", "close": 0.05, "volume": 9452.0}, {"date": "2023-11-20", "close": 0.047, "volume": 13048.0}, {"date": "2023-11-22", "close": 0.047, "volume": 952.0}, {"date": "2023-11-23", "close": 0.045, "volume": 138327.0}, {"date": "2023-11-24", "close": 0.045, "volume": 11000.0}, {"date": "2023-11-28", "close": 0.045, "volume": 258900.0}, {"date": "2023-12-13", "close": 0.04, "volume": 560000.0}, {"date": "2023-12-15", "close": 0.039, "volume": 62866.0}, {"date": "2023-12-19", "close": 0.045, "volume": 394043.0}, {"date": "2023-12-20", "close": 0.038, "volume": 137258.0}, {"date": "2023-12-22", "close": 0.038, "volume": 2742.0}, {"date": "2024-01-09", "close": 0.04, "volume": 299875.0}, {"date": "2024-01-11", "close": 0.035, "volume": 129875.0}, {"date": "2024-01-19", "close": 0.032, "volume": 50000.0}, {"date": "2024-01-25", "close": 0.032, "volume": 61830.0}, {"date": "2024-01-29", "close": 0.035, "volume": 14314.0}, {"date": "2024-01-30", "close": 0.03, "volume": 658800.0}, {"date": "2024-01-31", "close": 0.03, "volume": 127381.0}, {"date": "2024-02-01", "close": 0.03, "volume": 276019.0}, {"date": "2024-02-02", "close": 0.03, "volume": 27000.0}, {"date": "2024-02-05", "close": 0.03, "volume": 194337.0}, {"date": "2024-02-09", "close": 0.03, "volume": 237000.0}, {"date": "2024-02-20", "close": 0.03, "volume": 1014.0}, {"date": "2024-02-21", "close": 0.03, "volume": 398986.0}, {"date": "2024-02-22", "close": 0.03, "volume": 100000.0}, {"date": "2024-02-28", "close": 0.03, "volume": 78842.0}, {"date": "2024-02-29", "close": 0.033, "volume": 412273.0}, {"date": "2024-03-01", "close": 0.034, "volume": 142629.0}, {"date": "2024-03-11", "close": 0.027, "volume": 81214.0}, {"date": "2024-03-12", "close": 0.03, "volume": 510646.0}, {"date": "2024-03-14", "close": 0.03, "volume": 3335.0}, {"date": "2024-03-15", "close": 0.032, "volume": 112750.0}, {"date": "2024-03-19", "close": 0.027, "volume": 20000.0}, {"date": "2024-03-27", "close": 0.026, "volume": 168500.0}, {"date": "2024-03-28", "close": 0.028, "volume": 11000.0}, {"date": "2024-04-03", "close": 0.029, "volume": 292020.0}, {"date": "2024-04-08", "close": 0.029, "volume": 1094585.0}, {"date": "2024-04-10", "close": 0.027, "volume": 93705.0}, {"date": "2024-04-12", "close": 0.03, "volume": 498047.0}, {"date": "2024-04-17", "close": 0.027, "volume": 14315.0}, {"date": "2024-04-18", "close": 0.027, "volume": 14304.0}, {"date": "2024-04-19", "close": 0.026, "volume": 937925.0}, {"date": "2024-04-22", "close": 0.026, "volume": 1500.0}, {"date": "2024-04-24", "close": 0.027, "volume": 59693.0}, {"date": "2024-04-29", "close": 0.028, "volume": 31600.0}, {"date": "2024-05-02", "close": 0.028, "volume": 39828.0}, {"date": "2024-05-03", "close": 0.028, "volume": 76583.0}, {"date": "2024-05-07", "close": 0.027, "volume": 124073.0}, {"date": "2024-05-09", "close": 0.026, "volume": 104241.0}, {"date": "2024-05-13", "close": 0.028, "volume": 60173.0}, {"date": "2024-05-14", "close": 0.031, "volume": 199879.0}, {"date": "2024-05-15", "close": 0.031, "volume": 100000.0}, {"date": "2024-05-16", "close": 0.03, "volume": 284999.0}, {"date": "2024-05-20", "close": 0.03, "volume": 100000.0}, {"date": "2024-05-23", "close": 0.03, "volume": 40705.0}, {"date": "2024-05-27", "close": 0.03, "volume": 350000.0}, {"date": "2024-05-31", "close": 0.027, "volume": 3044.0}, {"date": "2024-06-04", "close": 0.028, "volume": 96520.0}, {"date": "2024-06-06", "close": 0.028, "volume": 285.0}, {"date": "2024-06-07", "close": 0.029, "volume": 20000.0}, {"date": "2024-06-11", "close": 0.026, "volume": 39770.0}, {"date": "2024-06-12", "close": 0.025, "volume": 33334.0}, {"date": "2024-06-18", "close": 0.025, "volume": 85000.0}, {"date": "2024-06-19", "close": 0.024, "volume": 326905.0}, {"date": "2024-06-20", "close": 0.026, "volume": 378662.0}, {"date": "2024-06-21", "close": 0.023, "volume": 42000.0}, {"date": "2024-06-25", "close": 0.023, "volume": 20000.0}, {"date": "2024-06-26", "close": 0.023, "volume": 38.0}, {"date": "2024-06-28", "close": 0.024, "volume": 92248.0}, {"date": "2024-07-04", "close": 0.023, "volume": 9944.0}, {"date": "2024-07-09", "close": 0.03, "volume": 481364.0}, {"date": "2024-07-11", "close": 0.03, "volume": 220600.0}, {"date": "2024-07-12", "close": 0.03, "volume": 79400.0}, {"date": "2024-07-15", "close": 0.03, "volume": 800.0}, {"date": "2024-07-23", "close": 0.03, "volume": 1053008.0}, {"date": "2024-07-30", "close": 0.032, "volume": 706142.0}, {"date": "2024-07-31", "close": 0.032, "volume": 100400.0}, {"date": "2024-08-01", "close": 0.031, "volume": 145994.0}, {"date": "2024-08-05", "close": 0.029, "volume": 664198.0}, {"date": "2024-08-12", "close": 0.029, "volume": 170.0}, {"date": "2024-08-14", "close": 0.026, "volume": 38192.0}, {"date": "2024-08-15", "close": 0.026, "volume": 12108.0}, {"date": "2024-09-02", "close": 0.023, "volume": 25833.0}, {"date": "2024-09-11", "close": 0.02, "volume": 50000.0}, {"date": "2024-09-17", "close": 0.024, "volume": 42118.0}, {"date": "2024-09-18", "close": 0.026, "volume": 264000.0}, {"date": "2024-09-19", "close": 0.026, "volume": 177267.0}, {"date": "2024-09-20", "close": 0.029, "volume": 4825.0}, {"date": "2024-09-23", "close": 0.023, "volume": 21741.0}, {"date": "2024-09-27", "close": 0.024, "volume": 160068.0}, {"date": "2024-10-03", "close": 0.023, "volume": 194694.0}, {"date": "2024-10-09", "close": 0.024, "volume": 80000.0}, {"date": "2024-10-25", "close": 0.021, "volume": 40000.0}, {"date": "2024-10-29", "close": 0.02, "volume": 19384.0}, {"date": "2024-10-30", "close": 0.021, "volume": 100000.0}, {"date": "2024-11-06", "close": 0.02, "volume": 223715.0}, {"date": "2024-11-11", "close": 0.02, "volume": 12650.0}, {"date": "2024-11-15", "close": 0.019, "volume": 4524.0}, {"date": "2024-11-18", "close": 0.019, "volume": 3225.0}, {"date": "2024-11-20", "close": 0.019, "volume": 25606.0}, {"date": "2024-11-21", "close": 0.019, "volume": 44097.0}, {"date": "2024-11-22", "close": 0.016, "volume": 15000.0}, {"date": "2024-11-27", "close": 0.014, "volume": 131250.0}, {"date": "2024-11-28", "close": 0.014, "volume": 24673.0}, {"date": "2024-12-04", "close": 0.014, "volume": 391728.0}, {"date": "2024-12-09", "close": 0.013, "volume": 91599.0}, {"date": "2024-12-13", "close": 0.012, "volume": 10000.0}, {"date": "2024-12-18", "close": 0.011, "volume": 125758.0}, {"date": "2024-12-19", "close": 0.013, "volume": 72729.0}, {"date": "2024-12-30", "close": 0.013, "volume": 138000.0}, {"date": "2025-01-06", "close": 0.01, "volume": 271199.0}, {"date": "2025-01-09", "close": 0.01, "volume": 2500.0}, {"date": "2025-01-21", "close": 0.01, "volume": 20000.0}, {"date": "2025-01-28", "close": 0.01, "volume": 215133.0}, {"date": "2025-02-04", "close": 0.01, "volume": 75000.0}, {"date": "2025-02-06", "close": 0.01, "volume": 200000.0}, {"date": "2025-02-10", "close": 0.01, "volume": 10000.0}, {"date": "2025-02-14", "close": 0.01, "volume": 175000.0}, {"date": "2025-02-18", "close": 0.01, "volume": 400000.0}, {"date": "2025-02-19", "close": 0.01, "volume": 10000.0}, {"date": "2025-02-20", "close": 0.01, "volume": 150000.0}, {"date": "2025-02-27", "close": 0.01, "volume": 400000.0}, {"date": "2025-02-28", "close": 0.01, "volume": 39000.0}, {"date": "2025-03-03", "close": 0.01, "volume": 26731.0}, {"date": "2025-03-04", "close": 0.009, "volume": 308199.0}, {"date": "2025-03-05", "close": 0.009, "volume": 520000.0}, {"date": "2025-03-07", "close": 0.01, "volume": 401366.0}, {"date": "2025-03-11", "close": 0.011, "volume": 1910.0}, {"date": "2025-03-13", "close": 0.011, "volume": 211141.0}, {"date": "2025-03-19", "close": 0.011, "volume": 594213.0}, {"date": "2025-03-21", "close": 0.01, "volume": 40888.0}, {"date": "2025-03-24", "close": 0.011, "volume": 112717.0}, {"date": "2025-03-27", "close": 0.019, "volume": 2631170.0}, {"date": "2025-03-28", "close": 0.019, "volume": 90503.0}, {"date": "2025-04-01", "close": 0.021, "volume": 51400.0}, {"date": "2025-04-02", "close": 0.02, "volume": 100000.0}, {"date": "2025-04-04", "close": 0.022, "volume": 100908.0}, {"date": "2025-04-07", "close": 0.023, "volume": 503394.0}, {"date": "2025-04-08", "close": 0.023, "volume": 214913.0}, {"date": "2025-04-09", "close": 0.025, "volume": 95098.0}, {"date": "2025-04-10", "close": 0.022, "volume": 709760.0}, {"date": "2025-04-11", "close": 0.022, "volume": 295000.0}, {"date": "2025-04-15", "close": 0.02, "volume": 100846.0}, {"date": "2025-04-16", "close": 0.016, "volume": 375315.0}, {"date": "2025-04-17", "close": 0.016, "volume": 343413.0}, {"date": "2025-04-24", "close": 0.014, "volume": 547192.0}, {"date": "2025-04-29", "close": 0.016, "volume": 6429.0}, {"date": "2025-04-30", "close": 0.018, "volume": 488096.0}, {"date": "2025-05-05", "close": 0.014, "volume": 113420.0}, {"date": "2025-05-06", "close": 0.014, "volume": 8616.0}, {"date": "2025-05-08", "close": 0.014, "volume": 31557.0}, {"date": "2025-05-20", "close": 0.016, "volume": 307116.0}, {"date": "2025-05-30", "close": 0.019, "volume": 487046.0}, {"date": "2025-06-03", "close": 0.018, "volume": 4539.0}, {"date": "2025-06-05", "close": 0.02, "volume": 1799943.0}, {"date": "2025-06-06", "close": 0.017, "volume": 235336.0}, {"date": "2025-06-10", "close": 0.022, "volume": 2347755.0}, {"date": "2025-06-12", "close": 0.02, "volume": 1594732.0}, {"date": "2025-06-13", "close": 0.023, "volume": 2133688.0}, {"date": "2025-06-16", "close": 0.02, "volume": 17537.0}, {"date": "2025-06-19", "close": 0.02, "volume": 150991.0}, {"date": "2025-06-20", "close": 0.022, "volume": 647063.0}, {"date": "2025-06-23", "close": 0.025, "volume": 70092.0}, {"date": "2025-06-24", "close": 0.027, "volume": 767165.0}, {"date": "2025-06-25", "close": 0.027, "volume": 368923.0}, {"date": "2025-06-27", "close": 0.025, "volume": 286104.0}, {"date": "2025-06-30", "close": 0.027, "volume": 40000.0}, {"date": "2025-07-01", "close": 0.029, "volume": 344943.0}, {"date": "2025-07-02", "close": 0.032, "volume": 1562099.0}, {"date": "2025-07-03", "close": 0.035, "volume": 907706.0}, {"date": "2025-07-04", "close": 0.035, "volume": 553220.0}, {"date": "2025-07-07", "close": 0.033, "volume": 947597.0}, {"date": "2025-07-10", "close": 0.034, "volume": 450405.0}, {"date": "2025-07-14", "close": 0.031, "volume": 801354.0}, {"date": "2025-07-16", "close": 0.031, "volume": 1450.0}, {"date": "2025-07-17", "close": 0.034, "volume": 1390347.0}, {"date": "2025-07-18", "close": 0.034, "volume": 477883.0}, {"date": "2025-07-21", "close": 0.034, "volume": 343322.0}, {"date": "2025-07-22", "close": 0.035, "volume": 20000.0}, {"date": "2025-07-23", "close": 0.034, "volume": 594816.0}, {"date": "2025-07-24", "close": 0.034, "volume": 500000.0}, {"date": "2025-08-01", "close": 0.031, "volume": 9548.0}, {"date": "2025-08-04", "close": 0.031, "volume": 950129.0}, {"date": "2025-08-06", "close": 0.035, "volume": 128284.0}, {"date": "2025-08-07", "close": 0.042, "volume": 1586192.0}, {"date": "2025-08-08", "close": 0.041, "volume": 66000.0}, {"date": "2025-08-11", "close": 0.046, "volume": 737154.0}, {"date": "2025-08-12", "close": 0.045, "volume": 161000.0}, {"date": "2025-08-13", "close": 0.045, "volume": 125743.0}, {"date": "2025-08-14", "close": 0.045, "volume": 165000.0}, {"date": "2025-08-15", "close": 0.05, "volume": 693552.0}, {"date": "2025-08-18", "close": 0.047, "volume": 200000.0}, {"date": "2025-08-19", "close": 0.045, "volume": 41791.0}, {"date": "2025-08-21", "close": 0.045, "volume": 500000.0}, {"date": "2025-08-22", "close": 0.047, "volume": 115627.0}, {"date": "2025-08-25", "close": 0.044, "volume": 686854.0}, {"date": "2025-08-26", "close": 0.04, "volume": 200004.0}, {"date": "2025-08-27", "close": 0.035, "volume": 13753.0}, {"date": "2025-08-29", "close": 0.05, "volume": 1924516.0}, {"date": "2025-09-01", "close": 0.05, "volume": 182132.0}, {"date": "2025-09-02", "close": 0.049, "volume": 90825.0}, {"date": "2025-09-04", "close": 0.048, "volume": 16868.0}, {"date": "2025-09-09", "close": 0.0455, "volume": 544619.0}, {"date": "2025-09-10", "close": 0.047, "volume": 170000.0}, {"date": "2025-09-11", "close": 0.042, "volume": 12000.0}, {"date": "2025-09-15", "close": 0.039, "volume": 10000.0}, {"date": "2025-09-18", "close": 0.045, "volume": 500000.0}, {"date": "2025-09-19", "close": 0.05, "volume": 36413.0}, {"date": "2025-09-23", "close": 0.041, "volume": 297733.0}, {"date": "2025-09-24", "close": 0.042, "volume": 90000.0}, {"date": "2025-09-29", "close": 0.049, "volume": 300175.0}, {"date": "2025-09-30", "close": 0.049, "volume": 69029.0}, {"date": "2025-10-01", "close": 0.055, "volume": 434872.0}, {"date": "2025-10-03", "close": 0.055, "volume": 120000.0}, {"date": "2025-10-06", "close": 0.054, "volume": 109155.0}, {"date": "2025-10-08", "close": 0.054, "volume": 17191.0}, {"date": "2025-10-14", "close": 0.059, "volume": 686068.0}, {"date": "2025-10-15", "close": 0.056, "volume": 45000.0}, {"date": "2025-10-16", "close": 0.059, "volume": 218509.0}, {"date": "2025-10-17", "close": 0.056, "volume": 410537.0}, {"date": "2025-10-20", "close": 0.062, "volume": 797603.0}, {"date": "2025-10-21", "close": 0.065, "volume": 443826.0}, {"date": "2025-10-22", "close": 0.062, "volume": 24193.0}, {"date": "2025-10-23", "close": 0.054, "volume": 2916958.0}, {"date": "2025-10-24", "close": 0.044, "volume": 2113727.0}, {"date": "2025-10-27", "close": 0.044, "volume": 1889801.0}, {"date": "2025-10-28", "close": 0.048, "volume": 1456565.0}, {"date": "2025-10-29", "close": 0.045, "volume": 1287538.0}, {"date": "2025-10-30", "close": 0.042, "volume": 100000.0}, {"date": "2025-10-31", "close": 0.047, "volume": 891173.0}, {"date": "2025-11-03", "close": 0.053, "volume": 767307.0}, {"date": "2025-11-04", "close": 0.053, "volume": 26133.0}, {"date": "2025-11-06", "close": 0.052, "volume": 300000.0}, {"date": "2025-11-07", "close": 0.049, "volume": 120000.0}, {"date": "2025-11-10", "close": 0.052, "volume": 43879.0}, {"date": "2025-11-12", "close": 0.054, "volume": 1351542.0}, {"date": "2025-11-13", "close": 0.054, "volume": 406521.0}, {"date": "2025-11-14", "close": 0.053, "volume": 201000.0}, {"date": "2025-11-17", "close": 0.05, "volume": 609603.0}, {"date": "2025-11-18", "close": 0.049, "volume": 13758.0}, {"date": "2025-11-19", "close": 0.052, "volume": 321879.0}, {"date": "2025-11-21", "close": 0.047, "volume": 129350.0}, {"date": "2025-11-24", "close": 0.049, "volume": 361431.0}, {"date": "2025-11-25", "close": 0.049, "volume": 1108832.0}, {"date": "2025-11-26", "close": 0.048, "volume": 1418000.0}, {"date": "2025-11-27", "close": 0.05, "volume": 1979720.0}, {"date": "2025-11-28", "close": 0.052, "volume": 895103.0}, {"date": "2025-12-01", "close": 0.053, "volume": 540000.0}, {"date": "2025-12-02", "close": 0.065, "volume": 2173392.0}, {"date": "2025-12-03", "close": 0.07, "volume": 458682.0}, {"date": "2025-12-04", "close": 0.065, "volume": 705470.0}, {"date": "2025-12-05", "close": 0.064, "volume": 865704.0}, {"date": "2025-12-08", "close": 0.059, "volume": 783259.0}, {"date": "2025-12-09", "close": 0.06, "volume": 772666.0}, {"date": "2025-12-10", "close": 0.058, "volume": 897138.0}, {"date": "2025-12-11", "close": 0.058, "volume": 588020.0}, {"date": "2025-12-12", "close": 0.055, "volume": 392313.0}, {"date": "2025-12-15", "close": 0.052, "volume": 195517.0}, {"date": "2025-12-16", "close": 0.053, "volume": 1067076.0}, {"date": "2025-12-17", "close": 0.054, "volume": 248029.0}, {"date": "2025-12-18", "close": 0.053, "volume": 160734.0}, {"date": "2025-12-19", "close": 0.051, "volume": 1354455.0}, {"date": "2025-12-22", "close": 0.053, "volume": 645520.0}, {"date": "2025-12-23", "close": 0.054, "volume": 1156492.0}, {"date": "2025-12-24", "close": 0.055, "volume": 87834.0}, {"date": "2025-12-29", "close": 0.058, "volume": 458715.0}, {"date": "2025-12-30", "close": 0.062, "volume": 784706.0}, {"date": "2025-12-31", "close": 0.058, "volume": 327751.0}, {"date": "2026-01-02", "close": 0.065, "volume": 1253629.0}, {"date": "2026-01-05", "close": 0.063, "volume": 682315.0}, {"date": "2026-01-06", "close": 0.0655, "volume": 862842.0}, {"date": "2026-01-07", "close": 0.065, "volume": 890774.0}, {"date": "2026-01-08", "close": 0.065, "volume": 232831.0}, {"date": "2026-01-09", "close": 0.065, "volume": 347812.0}, {"date": "2026-01-12", "close": 0.06, "volume": 297332.0}, {"date": "2026-01-13", "close": 0.059, "volume": 497674.0}, {"date": "2026-01-14", "close": 0.059, "volume": 231937.0}, {"date": "2026-01-15", "close": 0.06, "volume": 374320.0}, {"date": "2026-01-16", "close": 0.064, "volume": 27254.0}, {"date": "2026-01-19", "close": 0.062, "volume": 392850.0}, {"date": "2026-01-20", "close": 0.056, "volume": 100000.0}, {"date": "2026-01-21", "close": 0.055, "volume": 35128.0}, {"date": "2026-01-22", "close": 0.056, "volume": 30000.0}, {"date": "2026-01-23", "close": 0.055, "volume": 260000.0}, {"date": "2026-01-27", "close": 0.055, "volume": 30000.0}, {"date": "2026-01-28", "close": 0.055, "volume": 177712.0}, {"date": "2026-01-29", "close": 0.056, "volume": 1077381.0}, {"date": "2026-01-30", "close": 0.052, "volume": 734610.0}, {"date": "2026-02-02", "close": 0.05, "volume": 1213411.0}, {"date": "2026-02-03", "close": 0.05, "volume": 10000.0}, {"date": "2026-02-04", "close": 0.052, "volume": 802848.0}, {"date": "2026-02-05", "close": 0.045, "volume": 28000.0}, {"date": "2026-02-06", "close": 0.045, "volume": 23010.0}, {"date": "2026-02-09", "close": 0.045, "volume": 3473.0}, {"date": "2026-02-10", "close": 0.052, "volume": 329176.0}, {"date": "2026-02-12", "close": 0.053, "volume": 29972.0}, {"date": "2026-02-13", "close": 0.048, "volume": 508412.0}, {"date": "2026-02-16", "close": 0.049, "volume": 536856.0}, {"date": "2026-02-17", "close": 0.04, "volume": 782534.0}, {"date": "2026-02-18", "close": 0.045, "volume": 224625.0}, {"date": "2026-02-20", "close": 0.05, "volume": 55398.0}, {"date": "2026-02-24", "close": 0.05, "volume": 1963.0}, {"date": "2026-02-25", "close": 0.046, "volume": 705627.0}, {"date": "2026-02-26", "close": 0.043, "volume": 200000.0}, {"date": "2026-02-27", "close": 0.042, "volume": 408617.0}, {"date": "2026-03-02", "close": 0.04, "volume": 844032.0}, {"date": "2026-03-03", "close": 0.04, "volume": 187952.0}, {"date": "2026-03-04", "close": 0.04, "volume": 199784.0}, {"date": "2026-03-05", "close": 0.039, "volume": 216718.0}, {"date": "2026-03-06", "close": 0.039, "volume": 110660.0}, {"date": "2026-03-09", "close": 0.035, "volume": 60000.0}, {"date": "2026-03-10", "close": 0.041, "volume": 170488.0}, {"date": "2026-03-11", "close": 0.04, "volume": 243431.0}, {"date": "2026-03-12", "close": 0.045, "volume": 329891.0}, {"date": "2026-03-13", "close": 0.046, "volume": 586660.0}, {"date": "2026-03-16", "close": 0.049, "volume": 627803.0}, {"date": "2026-03-17", "close": 0.054, "volume": 528167.0}, {"date": "2026-03-18", "close": 0.053, "volume": 223549.0}, {"date": "2026-03-23", "close": 0.051, "volume": 2456123.0}, {"date": "2026-03-24", "close": 0.046, "volume": 1266724.0}, {"date": "2026-03-25", "close": 0.05, "volume": 357440.0}, {"date": "2026-03-26", "close": 0.051, "volume": 330043.0}, {"date": "2026-03-27", "close": 0.05, "volume": 10670.0}, {"date": "2026-03-30", "close": 0.048, "volume": 713284.0}, {"date": "2026-03-31", "close": 0.048, "volume": 15694.0}, {"date": "2026-04-01", "close": 0.048, "volume": 72255.0}, {"date": "2026-04-02", "close": 0.049, "volume": 755252.0}, {"date": "2026-04-07", "close": 0.05, "volume": 344555.0}, {"date": "2026-04-08", "close": 0.051, "volume": 11677.0}, {"date": "2026-04-09", "close": 0.051, "volume": 100000.0}, {"date": "2026-04-10", "close": 0.062, "volume": 1747646.0}, {"date": "2026-04-13", "close": 0.067, "volume": 1915369.0}, {"date": "2026-04-14", "close": 0.076, "volume": 1387386.0}, {"date": "2026-04-15", "close": 0.074, "volume": 1720040.0}, {"date": "2026-04-16", "close": 0.083, "volume": 3008648.0}, {"date": "2026-04-17", "close": 0.096, "volume": 2491147.0}, {"date": "2026-04-20", "close": 0.09, "volume": 550752.0}, {"date": "2026-04-21", "close": 0.096, "volume": 986224.0}, {"date": "2026-04-22", "close": 0.091, "volume": 1615684.0}, {"date": "2026-04-23", "close": 0.089, "volume": 2019473.0}, {"date": "2026-04-24", "close": 0.081, "volume": 742546.0}, {"date": "2026-04-27", "close": 0.085, "volume": 129313.0}, {"date": "2026-04-28", "close": 0.088, "volume": 1185388.0}, {"date": "2026-04-29", "close": 0.089, "volume": 246757.0}, {"date": "2026-04-30", "close": 0.083, "volume": 222694.0}, {"date": "2026-05-01", "close": 0.077, "volume": 814160.0}, {"date": "2026-05-04", "close": 0.08, "volume": 690706.0}, {"date": "2026-05-05", "close": 0.08, "volume": 730.0}, {"date": "2026-05-06", "close": 0.075, "volume": 883278.0}, {"date": "2026-05-07", "close": 0.08, "volume": 137559.0}, {"date": "2026-05-08", "close": 0.08, "volume": 225713.0}, {"date": "2026-05-11", "close": 0.08, "volume": 98752.0}, {"date": "2026-05-12", "close": 0.078, "volume": 22600.0}, {"date": "2026-05-13", "close": 0.085, "volume": 2352624.0}, {"date": "2026-05-14", "close": 0.09, "volume": 472976.0}, {"date": "2026-05-15", "close": 0.084, "volume": 644339.0}, {"date": "2026-05-18", "close": 0.084, "volume": 489782.0}, {"date": "2026-05-19", "close": 0.085, "volume": 932022.0}, {"date": "2026-05-20", "close": 0.085, "volume": 1388250.0}, {"date": "2026-05-21", "close": 0.089, "volume": 209743.0}, {"date": "2026-05-22", "close": 0.09, "volume": 448279.0}, {"date": "2026-05-25", "close": 0.09, "volume": 1269704.0}, {"date": "2026-05-26", "close": 0.09, "volume": 53009.0}, {"date": "2026-05-27", "close": 0.1, "volume": 6578986.0}, {"date": "2026-05-28", "close": 0.1, "volume": 1356413.0}, {"date": "2026-06-02", "close": 0.099, "volume": 1070636.0}, {"date": "2026-06-03", "close": 0.095, "volume": 469027.0}, {"date": "2026-06-04", "close": 0.095, "volume": 845290.0}, {"date": "2026-06-05", "close": 0.097, "volume": 256742.0}, {"date": "2026-06-09", "close": 0.093, "volume": 1341736.0}, {"date": "2026-06-10", "close": 0.089, "volume": 45000.0}, {"date": "2026-06-11", "close": 0.084, "volume": 51968.0}, {"date": "2026-06-12", "close": 0.08, "volume": 1167184.0}, {"date": "2026-06-15", "close": 0.079, "volume": 1391072.0}, {"date": "2026-06-16", "close": 0.08, "volume": 5018.0}, {"date": "2026-06-18", "close": 0.085, "volume": 932824.0}, {"date": "2026-06-19", "close": 0.08, "volume": 302308.0}, {"date": "2026-06-22", "close": 0.074, "volume": 445645.0}, {"date": "2026-06-23", "close": 0.072, "volume": 288771.0}, {"date": "2026-06-24", "close": 0.062, "volume": 1483573.0}, {"date": "2026-06-25", "close": 0.0535, "volume": 1374524.0}, {"date": "2026-06-26", "close": 0.05, "volume": 1649190.0}, {"date": "2026-06-29", "close": 0.055, "volume": 371694.0}, {"date": "2026-06-30", "close": 0.057, "volume": 744421.0}, {"date": "2026-07-01", "close": 0.057, "volume": 178243.0}, {"date": "2026-07-02", "close": 0.056, "volume": 85227.0}, {"date": "2026-07-06", "close": 0.057, "volume": 40775.0}, {"date": "2026-07-07", "close": 0.054, "volume": 40000.0}, {"date": "2026-07-08", "close": 0.048, "volume": 1858786.0}, {"date": "2026-07-09", "close": 0.047, "volume": 363833.0}, {"date": "2026-07-10", "close": 0.056, "volume": 758846.0}, {"date": "2026-07-14", "close": 0.054, "volume": 19399.0}, {"date": "2026-07-15", "close": 0.053, "volume": 35601.0}, {"date": "2026-07-16", "close": 0.048, "volume": 244377.0}, {"date": "2026-07-17", "close": 0.047, "volume": 48553.0}, {"date": "2026-07-20", "close": 0.048, "volume": 589212.0}, {"date": "2026-07-21", "close": 0.043, "volume": 247678.0}, {"date": "2026-07-22", "close": 0.044, "volume": 15600.0}, {"date": "2026-07-23", "close": 0.048, "volume": 6060.0}, {"date": "2026-07-27", "close": 0.046, "volume": 117475.0}, {"date": "2026-07-28", "close": 0.041, "volume": 607944.0}, {"date": "2026-07-29", "close": 0.036, "volume": 126307.0}, {"date": "2026-07-30", "close": 0.048, "volume": 495214.0}, {"date": "2026-07-31", "close": 0.048, "volume": 148626.0}, {"date": "2026-08-03", "close": 0.05, "volume": 1315798.0}, {"date": "2026-08-04", "close": 0.055, "volume": 577116.0}, {"date": "2026-08-05", "close": 0.057, "volume": 119552.0}, {"date": "2026-08-06", "close": 0.055, "volume": 29158.0}, {"date": "2026-08-07", "close": 0.057, "volume": 40458.0}], "refreshing": true}