{"ticker": "A8G", "overview": {"name": "Australasian Metals 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": "A8G", "has_prices": true, "as_of": "2026-09-07", "last": 0.145, "prev_close": 0.1, "change": 0.044999999999999984, "change_pct": 0.44999999999999984, "session_volume": 1322040.0, "vwap_5": 0.1358376557596922, "vwap_20": 0.11496064711505397, "vwap_60": 0.11018858098488868, "vwap_250": 0.0986131618252561, "high_52w": 0.145, "low_52w": 0.064, "avg_volume_20": 165024.75, "sessions": 400, "market_cap": {"value": 13852995.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03140665", "src": "ASX", "ticker": "A8G", "cik": "", "company": "Australasian Metals Limited", "company_raw": "Australasian Metals Limited", "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": "Someone big just shifted their A8G stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140665", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67191}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Zeng", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-14", "source_url": "https://www.marketindex.com.au/asx/a8g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fraser", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-14", "source_url": "https://www.marketindex.com.au/asx/a8g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGoldrick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-14", "source_url": "https://www.marketindex.com.au/asx/a8g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zeng", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-10", "source_url": "https://www.marketindex.com.au/asx/a8g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zeng", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-13", "source_url": "https://www.marketindex.com.au/asx/a8g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Fraser", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-13", "source_url": "https://www.marketindex.com.au/asx/a8g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGoldrick", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-13", "source_url": "https://www.marketindex.com.au/asx/a8g", "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": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/a8g", "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": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/a8g", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/a8g", "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": "2025-01-09", "source_url": "https://www.marketindex.com.au/asx/a8g", "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/a8g", "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": "2024-05-30", "source_url": "https://www.marketindex.com.au/asx/a8g", "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": "2023-12-08", "source_url": "https://www.marketindex.com.au/asx/a8g", "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": "2022-12-01", "source_url": "https://www.marketindex.com.au/asx/a8g", "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": "2021-11-17", "source_url": "https://www.marketindex.com.au/asx/a8g", "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": "2021-05-20", "source_url": "https://www.marketindex.com.au/asx/a8g", "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": "2021-05-13", "source_url": "https://www.marketindex.com.au/asx/a8g", "needs_ocr": 0}], "directors": [{"name": "Zeng", "first_seen": "2021-05-13", "last_seen": "2021-12-14", "status": "past", "notices": 3}, {"name": "McGoldrick", "first_seen": "2021-05-13", "last_seen": "2021-12-14", "status": "past", "notices": 2}, {"name": "Fraser", "first_seen": "2021-05-13", "last_seen": "2021-12-14", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "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/2924-03152139-6A1350868"}, {"date": "2026-10-14", "form": "Company Administration", "title": "Change of auditor", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148739-6A1349379"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148198-6A1349162"}, {"date": "2026-10-13", "form": "Notice Of Meeting", "title": "Letter to Shareholders re AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147733-6A1348966"}, {"date": "2026-10-13", "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/2924-03147731-6A1348962"}], "performance": {"ticker": "A8G", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-05-13", "close": 0.17, "volume": 1668113.0}, {"date": "2021-05-14", "close": 0.175, "volume": 245358.0}, {"date": "2021-05-17", "close": 0.17, "volume": 362837.0}, {"date": "2021-05-18", "close": 0.165, "volume": 152030.0}, {"date": "2021-05-19", "close": 0.165, "volume": 95362.0}, {"date": "2021-05-20", "close": 0.17, "volume": 10647.0}, {"date": "2021-05-21", "close": 0.17, "volume": 71233.0}, {"date": "2021-05-24", "close": 0.18, "volume": 28860.0}, {"date": "2021-05-25", "close": 0.17, "volume": 57627.0}, {"date": "2021-05-26", "close": 0.175, "volume": 26384.0}, {"date": "2021-05-27", "close": 0.17, "volume": 9012.0}, {"date": "2021-05-28", "close": 0.17, "volume": 92427.0}, {"date": "2021-05-31", "close": 0.16, "volume": 95915.0}, {"date": "2021-06-01", "close": 0.17, "volume": 152963.0}, {"date": "2021-06-02", "close": 0.17, "volume": 62425.0}, {"date": "2021-06-04", "close": 0.165, "volume": 90391.0}, {"date": "2021-06-07", "close": 0.17, "volume": 217632.0}, {"date": "2021-06-08", "close": 0.17, "volume": 51864.0}, {"date": "2021-06-09", "close": 0.17, "volume": 3485.0}, {"date": "2021-06-10", "close": 0.165, "volume": 12114.0}, {"date": "2021-06-11", "close": 0.17, "volume": 111941.0}, {"date": "2021-06-15", "close": 0.17, "volume": 120377.0}, {"date": "2021-06-17", "close": 0.165, "volume": 138740.0}, {"date": "2021-06-18", "close": 0.165, "volume": 63185.0}, {"date": "2021-06-21", "close": 0.16, "volume": 44351.0}, {"date": "2021-06-22", "close": 0.1425, "volume": 407881.0}, {"date": "2021-06-23", "close": 0.145, "volume": 54309.0}, {"date": "2021-06-24", "close": 0.145, "volume": 83379.0}, {"date": "2021-06-25", "close": 0.145, "volume": 121621.0}, {"date": "2021-06-28", "close": 0.135, "volume": 243394.0}, {"date": "2021-06-29", "close": 0.135, "volume": 281025.0}, {"date": "2021-06-30", "close": 0.145, "volume": 275435.0}, {"date": "2021-07-01", "close": 0.145, "volume": 33055.0}, {"date": "2021-07-02", "close": 0.135, "volume": 10000.0}, {"date": "2021-07-05", "close": 0.145, "volume": 3609.0}, {"date": "2021-07-07", "close": 0.145, "volume": 6097.0}, {"date": "2021-07-08", "close": 0.15, "volume": 119913.0}, {"date": "2021-07-09", "close": 0.145, "volume": 76666.0}, {"date": "2021-07-13", "close": 0.145, "volume": 12750.0}, {"date": "2021-07-14", "close": 0.145, "volume": 34784.0}, {"date": "2021-07-15", "close": 0.15, "volume": 5000.0}, {"date": "2021-07-16", "close": 0.145, "volume": 71301.0}, {"date": "2021-07-19", "close": 0.14, "volume": 66452.0}, {"date": "2021-07-21", "close": 0.13, "volume": 14043.0}, {"date": "2021-07-22", "close": 0.14, "volume": 18999.0}, {"date": "2021-07-23", "close": 0.14, "volume": 33547.0}, {"date": "2021-07-26", "close": 0.145, "volume": 6327.0}, {"date": "2021-07-27", "close": 0.1475, "volume": 3400.0}, {"date": "2021-07-28", "close": 0.1475, "volume": 10000.0}, {"date": "2021-07-29", "close": 0.1475, "volume": 10000.0}, {"date": "2021-07-30", "close": 0.15, "volume": 28753.0}, {"date": "2021-08-02", "close": 0.145, "volume": 7749.0}, {"date": "2021-08-04", "close": 0.145, "volume": 47783.0}, {"date": "2021-08-11", "close": 0.14, "volume": 3500.0}, {"date": "2021-08-12", "close": 0.125, "volume": 224769.0}, {"date": "2021-08-13", "close": 0.135, "volume": 11494.0}, {"date": "2021-08-16", "close": 0.135, "volume": 15000.0}, {"date": "2021-08-17", "close": 0.14, "volume": 140000.0}, {"date": "2021-08-19", "close": 0.145, "volume": 20606.0}, {"date": "2021-08-24", "close": 0.135, "volume": 83881.0}, {"date": "2021-08-25", "close": 0.16, "volume": 2711487.0}, {"date": "2021-08-26", "close": 0.16, "volume": 904256.0}, {"date": "2021-08-27", "close": 0.17, "volume": 272723.0}, {"date": "2021-08-30", "close": 0.17, "volume": 163589.0}, {"date": "2021-08-31", "close": 0.17, "volume": 52269.0}, {"date": "2021-09-01", "close": 0.195, "volume": 451882.0}, {"date": "2021-09-02", "close": 0.21, "volume": 1233481.0}, {"date": "2021-09-03", "close": 0.235, "volume": 864852.0}, {"date": "2021-09-06", "close": 0.21, "volume": 145270.0}, {"date": "2021-09-07", "close": 0.24, "volume": 190589.0}, {"date": "2021-09-08", "close": 0.255, "volume": 1354965.0}, {"date": "2021-09-09", "close": 0.285, "volume": 9049332.0}, {"date": "2021-09-10", "close": 0.275, "volume": 1504714.0}, {"date": "2021-09-13", "close": 0.24, "volume": 440194.0}, {"date": "2021-09-14", "close": 0.245, "volume": 204043.0}, {"date": "2021-09-15", "close": 0.255, "volume": 269281.0}, {"date": "2021-09-16", "close": 0.26, "volume": 170206.0}, {"date": "2021-09-17", "close": 0.385, "volume": 21303911.0}, {"date": "2021-09-20", "close": 0.345, "volume": 1789429.0}, {"date": "2021-09-21", "close": 0.345, "volume": 909483.0}, {"date": "2021-09-22", "close": 0.35, "volume": 495155.0}, {"date": "2021-09-23", "close": 0.385, "volume": 966295.0}, {"date": "2021-09-24", "close": 0.405, "volume": 417739.0}, {"date": "2021-09-27", "close": 0.435, "volume": 2871446.0}, {"date": "2021-09-28", "close": 0.43, "volume": 775122.0}, {"date": "2021-09-29", "close": 0.43, "volume": 811962.0}, {"date": "2021-09-30", "close": 0.43, "volume": 346618.0}, {"date": "2021-10-01", "close": 0.415, "volume": 140803.0}, {"date": "2021-10-04", "close": 0.405, "volume": 530929.0}, {"date": "2021-10-05", "close": 0.395, "volume": 361577.0}, {"date": "2021-10-06", "close": 0.425, "volume": 1042112.0}, {"date": "2021-10-07", "close": 0.435, "volume": 1042442.0}, {"date": "2021-10-08", "close": 0.455, "volume": 529527.0}, {"date": "2021-10-12", "close": 0.455, "volume": 2492503.0}, {"date": "2021-10-13", "close": 0.47, "volume": 430326.0}, {"date": "2021-10-14", "close": 0.535, "volume": 903500.0}, {"date": "2021-10-15", "close": 0.645, "volume": 1364407.0}, {"date": "2021-10-18", "close": 0.88, "volume": 1886217.0}, {"date": "2021-10-19", "close": 0.775, "volume": 2006051.0}, {"date": "2021-10-20", "close": 0.76, "volume": 848788.0}, {"date": "2021-10-21", "close": 0.73, "volume": 801960.0}, {"date": "2021-10-22", "close": 0.69, "volume": 669656.0}, {"date": "2021-10-25", "close": 0.565, "volume": 1213146.0}, {"date": "2021-10-26", "close": 0.74, "volume": 1808015.0}, {"date": "2021-10-27", "close": 0.68, "volume": 565270.0}, {"date": "2021-10-28", "close": 0.67, "volume": 610139.0}, {"date": "2021-10-29", "close": 0.655, "volume": 335313.0}, {"date": "2021-11-01", "close": 0.61, "volume": 238200.0}, {"date": "2021-11-02", "close": 0.605, "volume": 329401.0}, {"date": "2021-11-03", "close": 0.665, "volume": 255908.0}, {"date": "2021-11-04", "close": 0.63, "volume": 167209.0}, {"date": "2021-11-05", "close": 0.72, "volume": 1820219.0}, {"date": "2021-11-08", "close": 0.67, "volume": 458039.0}, {"date": "2021-11-09", "close": 0.7, "volume": 287934.0}, {"date": "2021-11-10", "close": 0.685, "volume": 199374.0}, {"date": "2021-11-11", "close": 0.645, "volume": 596626.0}, {"date": "2021-11-12", "close": 0.605, "volume": 1336780.0}, {"date": "2021-11-15", "close": 0.65, "volume": 534171.0}, {"date": "2021-11-16", "close": 0.685, "volume": 6579520.0}, {"date": "2021-11-17", "close": 0.65, "volume": 681952.0}, {"date": "2021-11-18", "close": 0.635, "volume": 437410.0}, {"date": "2021-11-19", "close": 0.6, "volume": 831798.0}, {"date": "2021-11-22", "close": 0.58, "volume": 494896.0}, {"date": "2021-11-23", "close": 0.555, "volume": 818833.0}, {"date": "2021-11-24", "close": 0.53, "volume": 528596.0}, {"date": "2021-11-25", "close": 0.495, "volume": 603120.0}, {"date": "2021-11-26", "close": 0.49, "volume": 237356.0}, {"date": "2021-11-29", "close": 0.5, "volume": 470363.0}, {"date": "2021-11-30", "close": 0.47, "volume": 425364.0}, {"date": "2021-12-01", "close": 0.465, "volume": 309550.0}, {"date": "2021-12-02", "close": 0.435, "volume": 476482.0}, {"date": "2021-12-03", "close": 0.435, "volume": 131252.0}, {"date": "2021-12-06", "close": 0.45, "volume": 245943.0}, {"date": "2021-12-07", "close": 0.44, "volume": 122071.0}, {"date": "2021-12-08", "close": 0.48, "volume": 401230.0}, {"date": "2021-12-09", "close": 0.45, "volume": 285147.0}, {"date": "2021-12-10", "close": 0.44, "volume": 266989.0}, {"date": "2021-12-13", "close": 0.43, "volume": 129625.0}, {"date": "2021-12-14", "close": 0.41, "volume": 296850.0}, {"date": "2021-12-15", "close": 0.39, "volume": 189880.0}, {"date": "2021-12-16", "close": 0.505, "volume": 820717.0}, {"date": "2021-12-17", "close": 0.54, "volume": 824952.0}, {"date": "2021-12-20", "close": 0.53, "volume": 594433.0}, {"date": "2021-12-21", "close": 0.495, "volume": 106719.0}, {"date": "2021-12-22", "close": 0.485, "volume": 70753.0}, {"date": "2021-12-23", "close": 0.505, "volume": 67658.0}, {"date": "2021-12-24", "close": 0.48, "volume": 70000.0}, {"date": "2021-12-29", "close": 0.5, "volume": 85844.0}, {"date": "2021-12-30", "close": 0.52, "volume": 39784.0}, {"date": "2021-12-31", "close": 0.52, "volume": 52703.0}, {"date": "2022-01-04", "close": 0.55, "volume": 308564.0}, {"date": "2022-01-05", "close": 0.52, "volume": 138621.0}, {"date": "2022-01-06", "close": 0.56, "volume": 951840.0}, {"date": "2022-01-07", "close": 0.58, "volume": 108844.0}, {"date": "2022-01-10", "close": 0.565, "volume": 98787.0}, {"date": "2022-01-11", "close": 0.595, "volume": 313686.0}, {"date": "2022-01-12", "close": 0.655, "volume": 3050822.0}, {"date": "2022-01-13", "close": 0.58, "volume": 1264464.0}, {"date": "2022-01-14", "close": 0.615, "volume": 592376.0}, {"date": "2022-01-17", "close": 0.64, "volume": 578066.0}, {"date": "2022-01-18", "close": 0.695, "volume": 834952.0}, {"date": "2022-01-19", "close": 0.665, "volume": 356562.0}, {"date": "2022-01-20", "close": 0.67, "volume": 229321.0}, {"date": "2022-01-21", "close": 0.63, "volume": 496402.0}, {"date": "2022-01-24", "close": 0.59, "volume": 585000.0}, {"date": "2022-01-25", "close": 0.51, "volume": 884961.0}, {"date": "2022-01-27", "close": 0.49, "volume": 518618.0}, {"date": "2022-01-28", "close": 0.52, "volume": 194423.0}, {"date": "2022-01-31", "close": 0.535, "volume": 141422.0}, {"date": "2022-02-01", "close": 0.56, "volume": 195786.0}, {"date": "2022-02-02", "close": 0.55, "volume": 204592.0}, {"date": "2022-02-03", "close": 0.535, "volume": 43550.0}, {"date": "2022-02-04", "close": 0.53, "volume": 139046.0}, {"date": "2022-02-07", "close": 0.535, "volume": 215379.0}, {"date": "2022-02-08", "close": 0.555, "volume": 175332.0}, {"date": "2022-02-09", "close": 0.575, "volume": 124434.0}, {"date": "2022-02-10", "close": 0.565, "volume": 248683.0}, {"date": "2022-02-11", "close": 0.555, "volume": 130237.0}, {"date": "2022-02-14", "close": 0.55, "volume": 301192.0}, {"date": "2022-02-15", "close": 0.525, "volume": 294403.0}, {"date": "2022-02-16", "close": 0.525, "volume": 117787.0}, {"date": "2022-02-17", "close": 0.52, "volume": 56733.0}, {"date": "2022-02-18", "close": 0.535, "volume": 46033.0}, {"date": "2022-02-21", "close": 0.5, "volume": 295418.0}, {"date": "2022-02-22", "close": 0.475, "volume": 300470.0}, {"date": "2022-02-23", "close": 0.49, "volume": 90070.0}, {"date": "2022-02-24", "close": 0.47, "volume": 175945.0}, {"date": "2022-02-25", "close": 0.45, "volume": 100914.0}, {"date": "2022-02-28", "close": 0.45, "volume": 116192.0}, {"date": "2022-03-01", "close": 0.46, "volume": 15449.0}, {"date": "2022-03-02", "close": 0.485, "volume": 36199.0}, {"date": "2022-03-03", "close": 0.485, "volume": 140480.0}, {"date": "2022-03-04", "close": 0.47, "volume": 140800.0}, {"date": "2022-03-07", "close": 0.48, "volume": 98249.0}, {"date": "2022-03-08", "close": 0.48, "volume": 39904.0}, {"date": "2022-03-09", "close": 0.48, "volume": 29050.0}, {"date": "2022-03-10", "close": 0.48, "volume": 50872.0}, {"date": "2022-03-11", "close": 0.475, "volume": 105262.0}, {"date": "2022-03-14", "close": 0.475, "volume": 135731.0}, {"date": "2022-03-15", "close": 0.45, "volume": 68450.0}, {"date": "2022-03-16", "close": 0.45, "volume": 52149.0}, {"date": "2022-03-17", "close": 0.44, "volume": 101141.0}, {"date": "2022-03-18", "close": 0.485, "volume": 150328.0}, {"date": "2022-03-21", "close": 0.49, "volume": 109633.0}, {"date": "2022-03-22", "close": 0.505, "volume": 140586.0}, {"date": "2022-03-23", "close": 0.49, "volume": 104567.0}, {"date": "2022-03-24", "close": 0.45, "volume": 239504.0}, {"date": "2022-03-25", "close": 0.48, "volume": 99821.0}, {"date": "2022-03-28", "close": 0.46, "volume": 82386.0}, {"date": "2022-03-29", "close": 0.48, "volume": 362735.0}, {"date": "2022-03-30", "close": 0.465, "volume": 102784.0}, {"date": "2022-03-31", "close": 0.455, "volume": 175231.0}, {"date": "2022-04-01", "close": 0.475, "volume": 230659.0}, {"date": "2022-04-04", "close": 0.51, "volume": 446491.0}, {"date": "2022-04-05", "close": 0.53, "volume": 2289476.0}, {"date": "2022-04-06", "close": 0.51, "volume": 328525.0}, {"date": "2022-04-07", "close": 0.49, "volume": 225598.0}, {"date": "2022-04-08", "close": 0.5, "volume": 1041901.0}, {"date": "2022-04-11", "close": 0.5, "volume": 254381.0}, {"date": "2022-04-12", "close": 0.485, "volume": 138481.0}, {"date": "2022-04-13", "close": 0.495, "volume": 260850.0}, {"date": "2022-04-14", "close": 0.505, "volume": 97368.0}, {"date": "2022-04-19", "close": 0.51, "volume": 86059.0}, {"date": "2022-04-20", "close": 0.505, "volume": 66693.0}, {"date": "2022-04-21", "close": 0.505, "volume": 59671.0}, {"date": "2022-04-22", "close": 0.505, "volume": 244186.0}, {"date": "2022-04-26", "close": 0.485, "volume": 154373.0}, {"date": "2022-04-27", "close": 0.47, "volume": 53771.0}, {"date": "2022-04-28", "close": 0.48, "volume": 11084.0}, {"date": "2022-04-29", "close": 0.48, "volume": 17178.0}, {"date": "2022-05-02", "close": 0.455, "volume": 173527.0}, {"date": "2022-05-03", "close": 0.45, "volume": 106341.0}, {"date": "2022-05-04", "close": 0.43, "volume": 68876.0}, {"date": "2022-05-05", "close": 0.455, "volume": 12722.0}, {"date": "2022-05-06", "close": 0.44, "volume": 54324.0}, {"date": "2022-05-09", "close": 0.425, "volume": 68824.0}, {"date": "2022-05-10", "close": 0.385, "volume": 274850.0}, {"date": "2022-05-11", "close": 0.41, "volume": 52594.0}, {"date": "2022-05-12", "close": 0.365, "volume": 66732.0}, {"date": "2022-05-13", "close": 0.355, "volume": 147540.0}, {"date": "2022-05-16", "close": 0.36, "volume": 36596.0}, {"date": "2022-05-17", "close": 0.365, "volume": 14482.0}, {"date": "2022-05-18", "close": 0.37, "volume": 78831.0}, {"date": "2022-05-19", "close": 0.35, "volume": 89216.0}, {"date": "2022-05-20", "close": 0.365, "volume": 41902.0}, {"date": "2022-05-23", "close": 0.39, "volume": 115481.0}, {"date": "2022-05-24", "close": 0.39, "volume": 87034.0}, {"date": "2022-05-26", "close": 0.39, "volume": 64924.0}, {"date": "2022-05-27", "close": 0.39, "volume": 2999.0}, {"date": "2022-05-30", "close": 0.38, "volume": 97570.0}, {"date": "2022-05-31", "close": 0.385, "volume": 25305.0}, {"date": "2022-06-01", "close": 0.38, "volume": 34765.0}, {"date": "2022-06-02", "close": 0.365, "volume": 50867.0}, {"date": "2022-06-03", "close": 0.365, "volume": 47585.0}, {"date": "2022-06-06", "close": 0.365, "volume": 36129.0}, {"date": "2022-06-07", "close": 0.36, "volume": 12618.0}, {"date": "2022-06-08", "close": 0.34, "volume": 114918.0}, {"date": "2022-06-09", "close": 0.3, "volume": 81505.0}, {"date": "2022-06-10", "close": 0.255, "volume": 83314.0}, {"date": "2022-06-14", "close": 0.22, "volume": 261818.0}, {"date": "2022-06-15", "close": 0.2, "volume": 73513.0}, {"date": "2022-06-16", "close": 0.21, "volume": 170896.0}, {"date": "2022-06-17", "close": 0.21, "volume": 59666.0}, {"date": "2022-06-20", "close": 0.2, "volume": 36158.0}, {"date": "2022-06-21", "close": 0.205, "volume": 61887.0}, {"date": "2022-06-22", "close": 0.2, "volume": 35112.0}, {"date": "2022-06-23", "close": 0.18, "volume": 113819.0}, {"date": "2022-06-24", "close": 0.17, "volume": 95358.0}, {"date": "2022-06-27", "close": 0.17, "volume": 136786.0}, {"date": "2022-06-28", "close": 0.24, "volume": 751043.0}, {"date": "2022-06-29", "close": 0.18, "volume": 228504.0}, {"date": "2022-06-30", "close": 0.2, "volume": 377265.0}, {"date": "2022-07-01", "close": 0.23, "volume": 1462832.0}, {"date": "2022-07-04", "close": 0.205, "volume": 338798.0}, {"date": "2022-07-05", "close": 0.205, "volume": 47305.0}, {"date": "2022-07-06", "close": 0.225, "volume": 81936.0}, {"date": "2022-07-07", "close": 0.205, "volume": 79958.0}, {"date": "2022-07-08", "close": 0.215, "volume": 66503.0}, {"date": "2022-07-11", "close": 0.205, "volume": 8841.0}, {"date": "2022-07-12", "close": 0.2, "volume": 44643.0}, {"date": "2022-07-13", "close": 0.205, "volume": 24823.0}, {"date": "2022-07-14", "close": 0.2, "volume": 11.0}, {"date": "2022-07-15", "close": 0.2, "volume": 11440.0}, {"date": "2022-07-18", "close": 0.215, "volume": 67619.0}, {"date": "2022-07-19", "close": 0.225, "volume": 82116.0}, {"date": "2022-07-20", "close": 0.24, "volume": 158515.0}, {"date": "2022-07-21", "close": 0.235, "volume": 67578.0}, {"date": "2022-07-22", "close": 0.23, "volume": 139707.0}, {"date": "2022-07-26", "close": 0.245, "volume": 433721.0}, {"date": "2022-07-27", "close": 0.245, "volume": 61944.0}, {"date": "2022-07-28", "close": 0.26, "volume": 79226.0}, {"date": "2022-07-29", "close": 0.25, "volume": 36382.0}, {"date": "2022-08-01", "close": 0.245, "volume": 28966.0}, {"date": "2022-08-02", "close": 0.24, "volume": 2084.0}, {"date": "2022-08-03", "close": 0.25, "volume": 60000.0}, {"date": "2022-08-04", "close": 0.25, "volume": 4677.0}, {"date": "2022-08-05", "close": 0.245, "volume": 169165.0}, {"date": "2022-08-08", "close": 0.26, "volume": 122457.0}, {"date": "2022-08-09", "close": 0.29, "volume": 255285.0}, {"date": "2022-08-10", "close": 0.285, "volume": 65842.0}, {"date": "2022-08-11", "close": 0.28, "volume": 36047.0}, {"date": "2022-08-12", "close": 0.28, "volume": 56535.0}, {"date": "2022-08-15", "close": 0.285, "volume": 43173.0}, {"date": "2022-08-16", "close": 0.265, "volume": 17529.0}, {"date": "2022-08-17", "close": 0.295, "volume": 61050.0}, {"date": "2022-08-18", "close": 0.295, "volume": 3008.0}, {"date": "2022-08-19", "close": 0.28, "volume": 53110.0}, {"date": "2022-08-22", "close": 0.305, "volume": 126771.0}, {"date": "2022-08-23", "close": 0.3, "volume": 104508.0}, {"date": "2022-08-24", "close": 0.3, "volume": 9664.0}, {"date": "2022-08-25", "close": 0.295, "volume": 63170.0}, {"date": "2022-08-26", "close": 0.295, "volume": 14125.0}, {"date": "2022-08-29", "close": 0.29, "volume": 109975.0}, {"date": "2022-08-30", "close": 0.29, "volume": 25010.0}, {"date": "2022-08-31", "close": 0.27, "volume": 61743.0}, {"date": "2022-09-01", "close": 0.28, "volume": 11400.0}, {"date": "2022-09-02", "close": 0.26, "volume": 65837.0}, {"date": "2022-09-05", "close": 0.27, "volume": 8295.0}, {"date": "2022-09-06", "close": 0.27, "volume": 1595.0}, {"date": "2022-09-07", "close": 0.27, "volume": 15724.0}, {"date": "2022-09-08", "close": 0.275, "volume": 9309.0}, {"date": "2022-09-09", "close": 0.28, "volume": 81218.0}, {"date": "2022-09-12", "close": 0.3, "volume": 108723.0}, {"date": "2022-09-13", "close": 0.3, "volume": 18971.0}, {"date": "2022-09-14", "close": 0.295, "volume": 32528.0}, {"date": "2022-09-15", "close": 0.315, "volume": 78098.0}, {"date": "2022-09-16", "close": 0.295, "volume": 48154.0}, {"date": "2022-09-19", "close": 0.295, "volume": 40.0}, {"date": "2022-09-20", "close": 0.3, "volume": 6970.0}, {"date": "2022-09-21", "close": 0.295, "volume": 31702.0}, {"date": "2022-09-23", "close": 0.295, "volume": 21759.0}, {"date": "2022-09-26", "close": 0.29, "volume": 68139.0}, {"date": "2022-09-27", "close": 0.29, "volume": 630.0}, {"date": "2022-09-28", "close": 0.29, "volume": 1820.0}, {"date": "2022-09-30", "close": 0.28, "volume": 22854.0}, {"date": "2022-10-03", "close": 0.285, "volume": 8880.0}, {"date": "2022-10-04", "close": 0.29, "volume": 70415.0}, {"date": "2022-10-05", "close": 0.295, "volume": 4973.0}, {"date": "2022-10-06", "close": 0.3, "volume": 11300.0}, {"date": "2022-10-10", "close": 0.285, "volume": 70835.0}, {"date": "2022-10-11", "close": 0.28, "volume": 9583.0}, {"date": "2022-10-12", "close": 0.28, "volume": 1150.0}, {"date": "2022-10-13", "close": 0.28, "volume": 38730.0}, {"date": "2022-10-14", "close": 0.28, "volume": 49674.0}, {"date": "2022-10-17", "close": 0.275, "volume": 66146.0}, {"date": "2022-10-18", "close": 0.275, "volume": 18646.0}, {"date": "2022-10-20", "close": 0.275, "volume": 1820.0}, {"date": "2022-10-21", "close": 0.25, "volume": 5291.0}, {"date": "2022-10-24", "close": 0.245, "volume": 46876.0}, {"date": "2022-10-25", "close": 0.245, "volume": 31599.0}, {"date": "2022-10-26", "close": 0.24, "volume": 60042.0}, {"date": "2022-10-27", "close": 0.24, "volume": 31657.0}, {"date": "2022-10-28", "close": 0.235, "volume": 87298.0}, {"date": "2022-11-02", "close": 0.23, "volume": 2000.0}, {"date": "2022-11-04", "close": 0.23, "volume": 27343.0}, {"date": "2022-11-07", "close": 0.23, "volume": 10764.0}, {"date": "2022-11-08", "close": 0.225, "volume": 215614.0}, {"date": "2022-11-09", "close": 0.24, "volume": 12691.0}, {"date": "2022-11-10", "close": 0.25, "volume": 5000.0}, {"date": "2022-11-11", "close": 0.24, "volume": 45599.0}, {"date": "2022-11-14", "close": 0.24, "volume": 1820.0}, {"date": "2022-11-15", "close": 0.24, "volume": 2710.0}, {"date": "2022-11-16", "close": 0.24, "volume": 3360.0}, {"date": "2022-11-17", "close": 0.23, "volume": 15002.0}, {"date": "2022-11-18", "close": 0.23, "volume": 5000.0}, {"date": "2022-11-21", "close": 0.23, "volume": 27294.0}, {"date": "2022-11-22", "close": 0.225, "volume": 3389.0}, {"date": "2022-11-23", "close": 0.235, "volume": 76063.0}, {"date": "2022-11-24", "close": 0.22, "volume": 52054.0}, {"date": "2022-11-25", "close": 0.22, "volume": 2000.0}, {"date": "2022-11-28", "close": 0.25, "volume": 38877.0}, {"date": "2022-11-29", "close": 0.25, "volume": 24474.0}, {"date": "2022-11-30", "close": 0.235, "volume": 49132.0}, {"date": "2022-12-01", "close": 0.235, "volume": 31480.0}, {"date": "2022-12-02", "close": 0.235, "volume": 23213.0}, {"date": "2022-12-05", "close": 0.23, "volume": 39756.0}, {"date": "2022-12-06", "close": 0.23, "volume": 50000.0}, {"date": "2022-12-07", "close": 0.225, "volume": 28483.0}, {"date": "2022-12-09", "close": 0.225, "volume": 23661.0}, {"date": "2022-12-12", "close": 0.235, "volume": 7000.0}, {"date": "2022-12-13", "close": 0.235, "volume": 47207.0}, {"date": "2022-12-15", "close": 0.225, "volume": 46498.0}, {"date": "2022-12-19", "close": 0.225, "volume": 54722.0}, {"date": "2022-12-20", "close": 0.225, "volume": 7000.0}, {"date": "2022-12-21", "close": 0.22, "volume": 78521.0}, {"date": "2022-12-22", "close": 0.22, "volume": 30000.0}, {"date": "2022-12-23", "close": 0.215, "volume": 21050.0}, {"date": "2022-12-28", "close": 0.2, "volume": 29438.0}, {"date": "2022-12-29", "close": 0.205, "volume": 60000.0}, {"date": "2022-12-30", "close": 0.19, "volume": 64937.0}, {"date": "2023-01-03", "close": 0.19, "volume": 19578.0}, {"date": "2023-01-05", "close": 0.2075, "volume": 11213.0}, {"date": "2023-01-06", "close": 0.21, "volume": 72.0}, {"date": "2023-01-09", "close": 0.2, "volume": 10018.0}, {"date": "2023-01-10", "close": 0.21, "volume": 10755.0}, {"date": "2023-01-11", "close": 0.21, "volume": 1004.0}, {"date": "2023-01-12", "close": 0.2, "volume": 14161.0}, {"date": "2023-01-13", "close": 0.22, "volume": 43231.0}, {"date": "2023-01-16", "close": 0.205, "volume": 20107.0}, {"date": "2023-01-17", "close": 0.2, "volume": 56050.0}, {"date": "2023-01-18", "close": 0.2, "volume": 29897.0}, {"date": "2023-01-19", "close": 0.205, "volume": 11092.0}, {"date": "2023-01-23", "close": 0.195, "volume": 29779.0}, {"date": "2023-01-24", "close": 0.195, "volume": 24948.0}, {"date": "2023-01-25", "close": 0.195, "volume": 55523.0}, {"date": "2023-01-27", "close": 0.19, "volume": 46142.0}, {"date": "2023-01-30", "close": 0.19, "volume": 26527.0}, {"date": "2023-02-01", "close": 0.19, "volume": 1010.0}, {"date": "2023-02-02", "close": 0.19, "volume": 11535.0}, {"date": "2023-02-03", "close": 0.185, "volume": 19954.0}, {"date": "2023-02-07", "close": 0.185, "volume": 40059.0}, {"date": "2023-02-08", "close": 0.185, "volume": 14500.0}, {"date": "2023-02-09", "close": 0.19, "volume": 2003.0}, {"date": "2023-02-10", "close": 0.19, "volume": 3197.0}, {"date": "2023-02-13", "close": 0.19, "volume": 5000.0}, {"date": "2023-02-14", "close": 0.19, "volume": 1803.0}, {"date": "2023-02-15", "close": 0.19, "volume": 50279.0}, {"date": "2023-02-16", "close": 0.195, "volume": 24.0}, {"date": "2023-02-20", "close": 0.18, "volume": 61677.0}, {"date": "2023-02-21", "close": 0.18, "volume": 34323.0}, {"date": "2023-02-22", "close": 0.17, "volume": 70380.0}, {"date": "2023-02-24", "close": 0.175, "volume": 10003.0}, {"date": "2023-02-27", "close": 0.17, "volume": 11500.0}, {"date": "2023-02-28", "close": 0.165, "volume": 5000.0}, {"date": "2023-03-01", "close": 0.165, "volume": 2000.0}, {"date": "2023-03-02", "close": 0.165, "volume": 25604.0}, {"date": "2023-03-03", "close": 0.16, "volume": 7824.0}, {"date": "2023-03-06", "close": 0.15, "volume": 38214.0}, {"date": "2023-03-07", "close": 0.15, "volume": 5000.0}, {"date": "2023-03-09", "close": 0.155, "volume": 2511.0}, {"date": "2023-03-10", "close": 0.15, "volume": 34390.0}, {"date": "2023-03-13", "close": 0.16, "volume": 78730.0}, {"date": "2023-03-14", "close": 0.135, "volume": 159468.0}, {"date": "2023-03-16", "close": 0.145, "volume": 2967.0}, {"date": "2023-03-22", "close": 0.16, "volume": 44886.0}, {"date": "2023-03-23", "close": 0.17, "volume": 24467.0}, {"date": "2023-03-27", "close": 0.17, "volume": 1409.0}, {"date": "2023-03-28", "close": 0.16, "volume": 2500.0}, {"date": "2023-03-29", "close": 0.18, "volume": 9070.0}, {"date": "2023-03-30", "close": 0.175, "volume": 3.0}, {"date": "2023-03-31", "close": 0.18, "volume": 3.0}, {"date": "2023-04-03", "close": 0.18, "volume": 10255.0}, {"date": "2023-04-04", "close": 0.18, "volume": 17.0}, {"date": "2023-04-05", "close": 0.165, "volume": 21.0}, {"date": "2023-04-06", "close": 0.17, "volume": 8695.0}, {"date": "2023-04-11", "close": 0.175, "volume": 20500.0}, {"date": "2023-04-12", "close": 0.175, "volume": 4000.0}, {"date": "2023-04-14", "close": 0.16, "volume": 57765.0}, {"date": "2023-04-17", "close": 0.16, "volume": 13369.0}, {"date": "2023-04-21", "close": 0.16, "volume": 13000.0}, {"date": "2023-04-24", "close": 0.155, "volume": 4991.0}, {"date": "2023-04-26", "close": 0.155, "volume": 18491.0}, {"date": "2023-04-27", "close": 0.155, "volume": 10000.0}, {"date": "2023-05-01", "close": 0.15, "volume": 31707.0}, {"date": "2023-05-02", "close": 0.15, "volume": 2665.0}, {"date": "2023-05-03", "close": 0.14, "volume": 3108.0}, {"date": "2023-05-04", "close": 0.14, "volume": 13650.0}, {"date": "2023-05-05", "close": 0.145, "volume": 21658.0}, {"date": "2023-05-08", "close": 0.145, "volume": 2500.0}, {"date": "2023-05-09", "close": 0.145, "volume": 11923.0}, {"date": "2023-05-10", "close": 0.145, "volume": 6081.0}, {"date": "2023-05-11", "close": 0.145, "volume": 18758.0}, {"date": "2023-05-16", "close": 0.14, "volume": 48380.0}, {"date": "2023-05-18", "close": 0.14, "volume": 20.0}, {"date": "2023-05-19", "close": 0.14, "volume": 10000.0}, {"date": "2023-05-22", "close": 0.14, "volume": 2564.0}, {"date": "2023-05-23", "close": 0.14, "volume": 15230.0}, {"date": "2023-05-24", "close": 0.13, "volume": 44078.0}, {"date": "2023-05-25", "close": 0.135, "volume": 6271.0}, {"date": "2023-05-26", "close": 0.135, "volume": 6015.0}, {"date": "2023-05-29", "close": 0.155, "volume": 62206.0}, {"date": "2023-05-30", "close": 0.17, "volume": 78378.0}, {"date": "2023-05-31", "close": 0.16, "volume": 1300.0}, {"date": "2023-06-01", "close": 0.15, "volume": 78984.0}, {"date": "2023-06-02", "close": 0.145, "volume": 505.0}, {"date": "2023-06-05", "close": 0.145, "volume": 9119.0}, {"date": "2023-06-06", "close": 0.145, "volume": 1147.0}, {"date": "2023-06-08", "close": 0.155, "volume": 33646.0}, {"date": "2023-06-09", "close": 0.145, "volume": 32039.0}, {"date": "2023-06-13", "close": 0.135, "volume": 36040.0}, {"date": "2023-06-14", "close": 0.15, "volume": 21221.0}, {"date": "2023-06-15", "close": 0.14, "volume": 5000.0}, {"date": "2023-06-16", "close": 0.145, "volume": 61418.0}, {"date": "2023-06-19", "close": 0.14, "volume": 1269.0}, {"date": "2023-06-20", "close": 0.14, "volume": 1000.0}, {"date": "2023-06-21", "close": 0.14, "volume": 4500.0}, {"date": "2023-06-22", "close": 0.14, "volume": 5000.0}, {"date": "2023-06-23", "close": 0.14, "volume": 30022.0}, {"date": "2023-06-26", "close": 0.14, "volume": 9961.0}, {"date": "2023-06-27", "close": 0.11, "volume": 190577.0}, {"date": "2023-06-28", "close": 0.115, "volume": 167726.0}, {"date": "2023-06-29", "close": 0.115, "volume": 36883.0}, {"date": "2023-06-30", "close": 0.115, "volume": 52735.0}, {"date": "2023-07-03", "close": 0.13, "volume": 17066.0}, {"date": "2023-07-04", "close": 0.145, "volume": 33000.0}, {"date": "2023-07-05", "close": 0.14, "volume": 36.0}, {"date": "2023-07-06", "close": 0.125, "volume": 28625.0}, {"date": "2023-07-07", "close": 0.14, "volume": 6608.0}, {"date": "2023-07-10", "close": 0.2, "volume": 313193.0}, {"date": "2023-07-11", "close": 0.185, "volume": 80739.0}, {"date": "2023-07-14", "close": 0.19, "volume": 49979.0}, {"date": "2023-07-17", "close": 0.18, "volume": 86120.0}, {"date": "2023-07-18", "close": 0.16, "volume": 34477.0}, {"date": "2023-07-19", "close": 0.16, "volume": 34908.0}, {"date": "2023-07-20", "close": 0.16, "volume": 33592.0}, {"date": "2023-07-24", "close": 0.16, "volume": 9322.0}, {"date": "2023-07-25", "close": 0.15, "volume": 8312.0}, {"date": "2023-07-26", "close": 0.17, "volume": 88061.0}, {"date": "2023-07-27", "close": 0.15, "volume": 55258.0}, {"date": "2023-07-28", "close": 0.15, "volume": 4063.0}, {"date": "2023-07-31", "close": 0.15, "volume": 8280.0}, {"date": "2023-08-01", "close": 0.155, "volume": 13624.0}, {"date": "2023-08-02", "close": 0.155, "volume": 634.0}, {"date": "2023-08-03", "close": 0.145, "volume": 32078.0}, {"date": "2023-08-04", "close": 0.145, "volume": 310.0}, {"date": "2023-08-07", "close": 0.15, "volume": 27500.0}, {"date": "2023-08-08", "close": 0.15, "volume": 14371.0}, {"date": "2023-08-10", "close": 0.165, "volume": 3000.0}, {"date": "2023-08-11", "close": 0.175, "volume": 124080.0}, {"date": "2023-08-14", "close": 0.17, "volume": 26635.0}, {"date": "2023-08-15", "close": 0.17, "volume": 3725.0}, {"date": "2023-08-16", "close": 0.17, "volume": 29411.0}, {"date": "2023-08-18", "close": 0.16, "volume": 42943.0}, {"date": "2023-08-22", "close": 0.16, "volume": 251.0}, {"date": "2023-08-23", "close": 0.15, "volume": 10749.0}, {"date": "2023-08-24", "close": 0.15, "volume": 33751.0}, {"date": "2023-08-25", "close": 0.14, "volume": 69881.0}, {"date": "2023-08-28", "close": 0.145, "volume": 14752.0}, {"date": "2023-08-29", "close": 0.17, "volume": 5912.0}, {"date": "2023-08-30", "close": 0.16, "volume": 11363.0}, {"date": "2023-09-04", "close": 0.145, "volume": 5000.0}, {"date": "2023-09-06", "close": 0.16, "volume": 22181.0}, {"date": "2023-09-07", "close": 0.16, "volume": 1.0}, {"date": "2023-09-12", "close": 0.16, "volume": 10000.0}, {"date": "2023-09-13", "close": 0.15, "volume": 20582.0}, {"date": "2023-09-14", "close": 0.145, "volume": 23062.0}, {"date": "2023-09-15", "close": 0.14, "volume": 1138.0}, {"date": "2023-09-19", "close": 0.15, "volume": 40068.0}, {"date": "2023-09-21", "close": 0.15, "volume": 23070.0}, {"date": "2023-09-22", "close": 0.14, "volume": 38215.0}, {"date": "2023-09-26", "close": 0.15, "volume": 25000.0}, {"date": "2023-09-27", "close": 0.17, "volume": 280787.0}, {"date": "2023-09-28", "close": 0.185, "volume": 200000.0}, {"date": "2023-09-29", "close": 0.2, "volume": 199000.0}, {"date": "2023-10-02", "close": 0.19, "volume": 1000.0}, {"date": "2023-10-03", "close": 0.2, "volume": 300000.0}, {"date": "2023-10-04", "close": 0.22, "volume": 510138.0}, {"date": "2023-10-05", "close": 0.2, "volume": 53057.0}, {"date": "2023-10-06", "close": 0.23, "volume": 20606.0}, {"date": "2023-10-09", "close": 0.205, "volume": 104088.0}, {"date": "2023-10-10", "close": 0.205, "volume": 1987.0}, {"date": "2023-10-11", "close": 0.205, "volume": 1268.0}, {"date": "2023-10-12", "close": 0.205, "volume": 1.0}, {"date": "2023-10-13", "close": 0.205, "volume": 15471.0}, {"date": "2023-10-16", "close": 0.205, "volume": 1.0}, {"date": "2023-10-17", "close": 0.195, "volume": 7528.0}, {"date": "2023-10-20", "close": 0.2, "volume": 9244.0}, {"date": "2023-10-24", "close": 0.195, "volume": 28437.0}, {"date": "2023-10-26", "close": 0.18, "volume": 10077.0}, {"date": "2023-10-27", "close": 0.165, "volume": 18444.0}, {"date": "2023-10-30", "close": 0.19, "volume": 7000.0}, {"date": "2023-10-31", "close": 0.2, "volume": 36300.0}, {"date": "2023-11-01", "close": 0.19, "volume": 16921.0}, {"date": "2023-11-02", "close": 0.17, "volume": 7490.0}, {"date": "2023-11-06", "close": 0.17, "volume": 10000.0}, {"date": "2023-11-07", "close": 0.17, "volume": 782.0}, {"date": "2023-11-08", "close": 0.2, "volume": 16603.0}, {"date": "2023-11-09", "close": 0.18, "volume": 60001.0}, {"date": "2023-11-10", "close": 0.18, "volume": 9895.0}, {"date": "2023-11-13", "close": 0.175, "volume": 75561.0}, {"date": "2023-11-14", "close": 0.18, "volume": 29790.0}, {"date": "2023-11-16", "close": 0.17, "volume": 1869.0}, {"date": "2023-11-17", "close": 0.185, "volume": 33009.0}, {"date": "2023-11-20", "close": 0.17, "volume": 5040.0}, {"date": "2023-11-22", "close": 0.16, "volume": 6250.0}, {"date": "2023-11-23", "close": 0.155, "volume": 12301.0}, {"date": "2023-11-27", "close": 0.175, "volume": 50758.0}, {"date": "2023-11-29", "close": 0.175, "volume": 44.0}, {"date": "2023-11-30", "close": 0.175, "volume": 13.0}, {"date": "2023-12-01", "close": 0.17, "volume": 21744.0}, {"date": "2023-12-05", "close": 0.17, "volume": 6.0}, {"date": "2023-12-06", "close": 0.14, "volume": 9319.0}, {"date": "2023-12-07", "close": 0.16, "volume": 30000.0}, {"date": "2023-12-13", "close": 0.15, "volume": 79438.0}, {"date": "2023-12-14", "close": 0.15, "volume": 1499.0}, {"date": "2023-12-15", "close": 0.15, "volume": 113266.0}, {"date": "2023-12-18", "close": 0.15, "volume": 26755.0}, {"date": "2023-12-19", "close": 0.14, "volume": 13694.0}, {"date": "2023-12-20", "close": 0.145, "volume": 16209.0}, {"date": "2023-12-21", "close": 0.16, "volume": 4500.0}, {"date": "2023-12-22", "close": 0.17, "volume": 35235.0}, {"date": "2023-12-28", "close": 0.17, "volume": 2988.0}, {"date": "2023-12-29", "close": 0.17, "volume": 15000.0}, {"date": "2024-01-02", "close": 0.15, "volume": 41718.0}, {"date": "2024-01-08", "close": 0.15, "volume": 20720.0}, {"date": "2024-01-09", "close": 0.15, "volume": 114590.0}, {"date": "2024-01-10", "close": 0.15, "volume": 16627.0}, {"date": "2024-01-12", "close": 0.14, "volume": 11812.0}, {"date": "2024-01-15", "close": 0.14, "volume": 10000.0}, {"date": "2024-01-17", "close": 0.135, "volume": 3850.0}, {"date": "2024-01-18", "close": 0.135, "volume": 10067.0}, {"date": "2024-01-24", "close": 0.125, "volume": 10575.0}, {"date": "2024-01-29", "close": 0.125, "volume": 75.0}, {"date": "2024-01-30", "close": 0.125, "volume": 9225.0}, {"date": "2024-01-31", "close": 0.1, "volume": 26088.0}, {"date": "2024-02-01", "close": 0.1, "volume": 2988.0}, {"date": "2024-02-06", "close": 0.105, "volume": 181009.0}, {"date": "2024-02-07", "close": 0.099, "volume": 29696.0}, {"date": "2024-02-08", "close": 0.099, "volume": 56769.0}, {"date": "2024-02-09", "close": 0.11, "volume": 5698.0}, {"date": "2024-02-14", "close": 0.105, "volume": 9000.0}, {"date": "2024-02-19", "close": 0.088, "volume": 80392.0}, {"date": "2024-02-20", "close": 0.088, "volume": 3325.0}, {"date": "2024-02-21", "close": 0.088, "volume": 11500.0}, {"date": "2024-02-22", "close": 0.086, "volume": 5000.0}, {"date": "2024-02-23", "close": 0.08, "volume": 36037.0}, {"date": "2024-02-26", "close": 0.08, "volume": 5727.0}, {"date": "2024-02-27", "close": 0.08, "volume": 22464.0}, {"date": "2024-02-29", "close": 0.075, "volume": 25601.0}, {"date": "2024-03-01", "close": 0.061, "volume": 11226.0}, {"date": "2024-03-04", "close": 0.068, "volume": 81258.0}, {"date": "2024-03-05", "close": 0.071, "volume": 19535.0}, {"date": "2024-03-06", "close": 0.077, "volume": 32216.0}, {"date": "2024-03-07", "close": 0.07, "volume": 16771.0}, {"date": "2024-03-08", "close": 0.071, "volume": 2378.0}, {"date": "2024-03-11", "close": 0.071, "volume": 76.0}, {"date": "2024-03-12", "close": 0.072, "volume": 10000.0}, {"date": "2024-03-13", "close": 0.072, "volume": 700.0}, {"date": "2024-03-14", "close": 0.072, "volume": 1599.0}, {"date": "2024-03-15", "close": 0.071, "volume": 22562.0}, {"date": "2024-03-19", "close": 0.071, "volume": 15000.0}, {"date": "2024-03-20", "close": 0.071, "volume": 19967.0}, {"date": "2024-03-22", "close": 0.072, "volume": 4186.0}, {"date": "2024-03-25", "close": 0.07, "volume": 7400.0}, {"date": "2024-03-26", "close": 0.06, "volume": 341223.0}, {"date": "2024-04-03", "close": 0.064, "volume": 142959.0}, {"date": "2024-04-08", "close": 0.064, "volume": 10405.0}, {"date": "2024-04-10", "close": 0.063, "volume": 75980.0}, {"date": "2024-04-12", "close": 0.064, "volume": 34623.0}, {"date": "2024-04-16", "close": 0.064, "volume": 2.0}, {"date": "2024-04-17", "close": 0.064, "volume": 1500.0}, {"date": "2024-04-22", "close": 0.069, "volume": 18926.0}, {"date": "2024-04-26", "close": 0.064, "volume": 6242.0}, {"date": "2024-04-29", "close": 0.064, "volume": 2150.0}, {"date": "2024-05-01", "close": 0.08, "volume": 68745.0}, {"date": "2024-05-02", "close": 0.082, "volume": 21132.0}, {"date": "2024-05-03", "close": 0.085, "volume": 55824.0}, {"date": "2024-05-06", "close": 0.08, "volume": 15129.0}, {"date": "2024-05-09", "close": 0.08, "volume": 10000.0}, {"date": "2024-05-10", "close": 0.078, "volume": 7620.0}, {"date": "2024-05-13", "close": 0.071, "volume": 9700.0}, {"date": "2024-05-16", "close": 0.076, "volume": 21329.0}, {"date": "2024-05-17", "close": 0.076, "volume": 9556.0}, {"date": "2024-05-21", "close": 0.076, "volume": 30882.0}, {"date": "2024-05-22", "close": 0.076, "volume": 6289.0}, {"date": "2024-05-23", "close": 0.076, "volume": 14722.0}, {"date": "2024-05-27", "close": 0.105, "volume": 916356.0}, {"date": "2024-05-28", "close": 0.097, "volume": 339094.0}, {"date": "2024-05-29", "close": 0.095, "volume": 16554.0}, {"date": "2024-05-30", "close": 0.1, "volume": 185963.0}, {"date": "2024-05-31", "close": 0.092, "volume": 10000.0}, {"date": "2024-06-03", "close": 0.087, "volume": 5748.0}, {"date": "2024-06-05", "close": 0.08, "volume": 5547.0}, {"date": "2024-06-06", "close": 0.08, "volume": 17953.0}, {"date": "2024-06-07", "close": 0.08, "volume": 42506.0}, {"date": "2024-06-11", "close": 0.08, "volume": 106910.0}, {"date": "2024-06-12", "close": 0.08, "volume": 3500.0}, {"date": "2024-06-13", "close": 0.088, "volume": 10000.0}, {"date": "2024-06-17", "close": 0.08, "volume": 90948.0}, {"date": "2024-06-18", "close": 0.076, "volume": 69167.0}, {"date": "2024-06-19", "close": 0.078, "volume": 5010.0}, {"date": "2024-06-20", "close": 0.079, "volume": 500.0}, {"date": "2024-06-21", "close": 0.076, "volume": 37875.0}, {"date": "2024-06-24", "close": 0.081, "volume": 51218.0}, {"date": "2024-06-25", "close": 0.08, "volume": 9400.0}, {"date": "2024-06-26", "close": 0.075, "volume": 101400.0}, {"date": "2024-06-27", "close": 0.072, "volume": 105926.0}, {"date": "2024-06-28", "close": 0.072, "volume": 25068.0}, {"date": "2024-07-02", "close": 0.072, "volume": 15760.0}, {"date": "2024-07-03", "close": 0.075, "volume": 11535.0}, {"date": "2024-07-04", "close": 0.075, "volume": 18604.0}, {"date": "2024-07-05", "close": 0.075, "volume": 90000.0}, {"date": "2024-07-08", "close": 0.07, "volume": 180008.0}, {"date": "2024-07-09", "close": 0.066, "volume": 100000.0}, {"date": "2024-07-10", "close": 0.069, "volume": 190000.0}, {"date": "2024-07-11", "close": 0.066, "volume": 79151.0}, {"date": "2024-07-12", "close": 0.072, "volume": 23355.0}, {"date": "2024-07-16", "close": 0.07, "volume": 110000.0}, {"date": "2024-07-18", "close": 0.07, "volume": 5500.0}, {"date": "2024-07-22", "close": 0.07, "volume": 8247.0}, {"date": "2024-07-23", "close": 0.08, "volume": 83721.0}, {"date": "2024-07-24", "close": 0.084, "volume": 149.0}, {"date": "2024-07-25", "close": 0.084, "volume": 3700.0}, {"date": "2024-07-26", "close": 0.085, "volume": 19850.0}, {"date": "2024-07-29", "close": 0.085, "volume": 89127.0}, {"date": "2024-07-30", "close": 0.086, "volume": 2000.0}, {"date": "2024-07-31", "close": 0.085, "volume": 7000.0}, {"date": "2024-08-02", "close": 0.084, "volume": 50000.0}, {"date": "2024-08-05", "close": 0.092, "volume": 45274.0}, {"date": "2024-08-06", "close": 0.085, "volume": 27774.0}, {"date": "2024-08-07", "close": 0.089, "volume": 5805.0}, {"date": "2024-08-09", "close": 0.088, "volume": 12386.0}, {"date": "2024-08-12", "close": 0.095, "volume": 150696.0}, {"date": "2024-08-13", "close": 0.087, "volume": 29688.0}, {"date": "2024-08-15", "close": 0.11, "volume": 32200.0}, {"date": "2024-08-16", "close": 0.12, "volume": 69616.0}, {"date": "2024-08-19", "close": 0.12, "volume": 14000.0}, {"date": "2024-08-20", "close": 0.1, "volume": 175554.0}, {"date": "2024-08-22", "close": 0.13, "volume": 333218.0}, {"date": "2024-08-23", "close": 0.135, "volume": 28000.0}, {"date": "2024-08-26", "close": 0.13, "volume": 39467.0}, {"date": "2024-08-27", "close": 0.135, "volume": 5519.0}, {"date": "2024-08-28", "close": 0.13, "volume": 36549.0}, {"date": "2024-08-29", "close": 0.13, "volume": 27261.0}, {"date": "2024-08-30", "close": 0.13, "volume": 27739.0}, {"date": "2024-09-02", "close": 0.135, "volume": 85696.0}, {"date": "2024-09-04", "close": 0.13, "volume": 3009.0}, {"date": "2024-09-09", "close": 0.105, "volume": 545.0}, {"date": "2024-09-10", "close": 0.125, "volume": 2223.0}, {"date": "2024-09-11", "close": 0.12, "volume": 40000.0}, {"date": "2024-09-12", "close": 0.12, "volume": 13171.0}, {"date": "2024-09-13", "close": 0.13, "volume": 22451.0}, {"date": "2024-09-16", "close": 0.12, "volume": 9776.0}, {"date": "2024-09-17", "close": 0.13, "volume": 37179.0}, {"date": "2024-09-18", "close": 0.11, "volume": 22348.0}, {"date": "2024-09-30", "close": 0.11, "volume": 5000.0}, {"date": "2024-10-03", "close": 0.135, "volume": 69919.0}, {"date": "2024-10-07", "close": 0.13, "volume": 10000.0}, {"date": "2024-10-08", "close": 0.125, "volume": 2826.0}, {"date": "2024-10-10", "close": 0.125, "volume": 57710.0}, {"date": "2024-10-11", "close": 0.125, "volume": 3999.0}, {"date": "2024-10-15", "close": 0.125, "volume": 4500.0}, {"date": "2024-10-16", "close": 0.12, "volume": 33431.0}, {"date": "2024-10-18", "close": 0.105, "volume": 22727.0}, {"date": "2024-10-21", "close": 0.11, "volume": 2550.0}, {"date": "2024-10-22", "close": 0.105, "volume": 17189.0}, {"date": "2024-10-23", "close": 0.12, "volume": 20628.0}, {"date": "2024-10-24", "close": 0.11, "volume": 1083.0}, {"date": "2024-10-28", "close": 0.095, "volume": 81973.0}, {"date": "2024-10-30", "close": 0.095, "volume": 11000.0}, {"date": "2024-11-01", "close": 0.095, "volume": 52.0}, {"date": "2024-11-04", "close": 0.094, "volume": 87.0}, {"date": "2024-11-05", "close": 0.09, "volume": 107776.0}, {"date": "2024-11-06", "close": 0.08, "volume": 10000.0}, {"date": "2024-11-07", "close": 0.08, "volume": 93.0}, {"date": "2024-11-08", "close": 0.075, "volume": 9999.0}, {"date": "2024-11-12", "close": 0.078, "volume": 10000.0}, {"date": "2024-11-20", "close": 0.074, "volume": 50000.0}, {"date": "2024-11-26", "close": 0.078, "volume": 20053.0}, {"date": "2024-11-28", "close": 0.077, "volume": 186818.0}, {"date": "2024-12-02", "close": 0.08, "volume": 23882.0}, {"date": "2024-12-03", "close": 0.083, "volume": 1524.0}, {"date": "2024-12-05", "close": 0.084, "volume": 30000.0}, {"date": "2024-12-06", "close": 0.086, "volume": 9561.0}, {"date": "2024-12-10", "close": 0.08, "volume": 168206.0}, {"date": "2024-12-11", "close": 0.08, "volume": 76.0}, {"date": "2024-12-12", "close": 0.08, "volume": 15513.0}, {"date": "2024-12-17", "close": 0.077, "volume": 67937.0}, {"date": "2024-12-18", "close": 0.077, "volume": 10569.0}, {"date": "2024-12-19", "close": 0.077, "volume": 5000.0}, {"date": "2024-12-20", "close": 0.078, "volume": 37481.0}, {"date": "2024-12-31", "close": 0.079, "volume": 16609.0}, {"date": "2025-01-02", "close": 0.075, "volume": 7462.0}, {"date": "2025-01-06", "close": 0.075, "volume": 35064.0}, {"date": "2025-01-07", "close": 0.075, "volume": 6519.0}, {"date": "2025-01-08", "close": 0.079, "volume": 159480.0}, {"date": "2025-01-13", "close": 0.077, "volume": 10000.0}, {"date": "2025-01-14", "close": 0.08, "volume": 21300.0}, {"date": "2025-01-16", "close": 0.08, "volume": 24.0}, {"date": "2025-01-21", "close": 0.08, "volume": 50.0}, {"date": "2025-01-22", "close": 0.075, "volume": 32441.0}, {"date": "2025-01-23", "close": 0.075, "volume": 3162.0}, {"date": "2025-01-28", "close": 0.076, "volume": 2450.0}, {"date": "2025-01-29", "close": 0.076, "volume": 11000.0}, {"date": "2025-01-30", "close": 0.077, "volume": 9642.0}, {"date": "2025-01-31", "close": 0.077, "volume": 2000.0}, {"date": "2025-02-03", "close": 0.075, "volume": 25944.0}, {"date": "2025-02-04", "close": 0.07, "volume": 21657.0}, {"date": "2025-02-05", "close": 0.068, "volume": 7500.0}, {"date": "2025-02-06", "close": 0.068, "volume": 10851.0}, {"date": "2025-02-07", "close": 0.07, "volume": 197776.0}, {"date": "2025-02-12", "close": 0.07, "volume": 66132.0}, {"date": "2025-02-13", "close": 0.069, "volume": 37899.0}, {"date": "2025-02-17", "close": 0.069, "volume": 2200.0}, {"date": "2025-02-19", "close": 0.069, "volume": 15000.0}, {"date": "2025-02-21", "close": 0.069, "volume": 3000.0}, {"date": "2025-02-24", "close": 0.073, "volume": 10001.0}, {"date": "2025-02-25", "close": 0.074, "volume": 7000.0}, {"date": "2025-03-05", "close": 0.078, "volume": 30000.0}, {"date": "2025-03-06", "close": 0.08, "volume": 1789.0}, {"date": "2025-03-10", "close": 0.08, "volume": 15759.0}, {"date": "2025-03-11", "close": 0.077, "volume": 11000.0}, {"date": "2025-03-12", "close": 0.075, "volume": 18645.0}, {"date": "2025-03-13", "close": 0.075, "volume": 30000.0}, {"date": "2025-03-14", "close": 0.075, "volume": 40000.0}, {"date": "2025-03-17", "close": 0.075, "volume": 30000.0}, {"date": "2025-03-21", "close": 0.075, "volume": 20000.0}, {"date": "2025-03-25", "close": 0.075, "volume": 20000.0}, {"date": "2025-03-26", "close": 0.075, "volume": 1251.0}, {"date": "2025-03-28", "close": 0.075, "volume": 1000.0}, {"date": "2025-03-31", "close": 0.076, "volume": 39473.0}, {"date": "2025-04-02", "close": 0.075, "volume": 1448.0}, {"date": "2025-04-03", "close": 0.075, "volume": 44353.0}, {"date": "2025-04-04", "close": 0.075, "volume": 629.0}, {"date": "2025-04-07", "close": 0.073, "volume": 35242.0}, {"date": "2025-04-08", "close": 0.065, "volume": 49107.0}, {"date": "2025-04-09", "close": 0.066, "volume": 122.0}, {"date": "2025-04-14", "close": 0.069, "volume": 25912.0}, {"date": "2025-04-15", "close": 0.069, "volume": 184400.0}, {"date": "2025-04-17", "close": 0.07, "volume": 21517.0}, {"date": "2025-04-22", "close": 0.07, "volume": 134036.0}, {"date": "2025-04-23", "close": 0.07, "volume": 48867.0}, {"date": "2025-04-24", "close": 0.07, "volume": 1000.0}, {"date": "2025-04-29", "close": 0.07, "volume": 910.0}, {"date": "2025-05-02", "close": 0.072, "volume": 702.0}, {"date": "2025-05-06", "close": 0.073, "volume": 34934.0}, {"date": "2025-05-08", "close": 0.069, "volume": 1.0}, {"date": "2025-05-09", "close": 0.07, "volume": 4264.0}, {"date": "2025-05-12", "close": 0.064, "volume": 1268.0}, {"date": "2025-05-13", "close": 0.069, "volume": 202734.0}, {"date": "2025-05-14", "close": 0.07, "volume": 735.0}, {"date": "2025-05-15", "close": 0.069, "volume": 11616.0}, {"date": "2025-05-16", "close": 0.069, "volume": 21387.0}, {"date": "2025-05-19", "close": 0.069, "volume": 45182.0}, {"date": "2025-05-22", "close": 0.073, "volume": 16777.0}, {"date": "2025-05-23", "close": 0.076, "volume": 5704.0}, {"date": "2025-05-26", "close": 0.077, "volume": 23069.0}, {"date": "2025-05-29", "close": 0.067, "volume": 12128.0}, {"date": "2025-06-03", "close": 0.066, "volume": 21875.0}, {"date": "2025-06-04", "close": 0.066, "volume": 350513.0}, {"date": "2025-06-05", "close": 0.073, "volume": 7386.0}, {"date": "2025-06-10", "close": 0.069, "volume": 10000.0}, {"date": "2025-06-11", "close": 0.069, "volume": 4481.0}, {"date": "2025-06-12", "close": 0.069, "volume": 7031.0}, {"date": "2025-06-13", "close": 0.069, "volume": 105315.0}, {"date": "2025-06-16", "close": 0.068, "volume": 45000.0}, {"date": "2025-06-17", "close": 0.067, "volume": 12111.0}, {"date": "2025-06-18", "close": 0.067, "volume": 108448.0}, {"date": "2025-06-20", "close": 0.067, "volume": 11143.0}, {"date": "2025-06-23", "close": 0.066, "volume": 157111.0}, {"date": "2025-06-24", "close": 0.066, "volume": 34633.0}, {"date": "2025-06-25", "close": 0.066, "volume": 8789.0}, {"date": "2025-06-26", "close": 0.066, "volume": 4526.0}, {"date": "2025-06-27", "close": 0.061, "volume": 11529.0}, {"date": "2025-06-30", "close": 0.062, "volume": 26784.0}, {"date": "2025-07-01", "close": 0.067, "volume": 23551.0}, {"date": "2025-07-02", "close": 0.067, "volume": 154751.0}, {"date": "2025-07-03", "close": 0.067, "volume": 7687.0}, {"date": "2025-07-11", "close": 0.067, "volume": 1.0}, {"date": "2025-07-14", "close": 0.067, "volume": 20.0}, {"date": "2025-07-15", "close": 0.067, "volume": 54338.0}, {"date": "2025-07-16", "close": 0.067, "volume": 131751.0}, {"date": "2025-07-17", "close": 0.067, "volume": 64888.0}, {"date": "2025-07-18", "close": 0.067, "volume": 11012.0}, {"date": "2025-07-22", "close": 0.062, "volume": 24943.0}, {"date": "2025-07-25", "close": 0.062, "volume": 6246.0}, {"date": "2025-07-28", "close": 0.072, "volume": 20000.0}, {"date": "2025-07-29", "close": 0.072, "volume": 27570.0}, {"date": "2025-08-01", "close": 0.072, "volume": 332.0}, {"date": "2025-08-06", "close": 0.071, "volume": 26785.0}, {"date": "2025-08-11", "close": 0.07, "volume": 14285.0}, {"date": "2025-08-12", "close": 0.07, "volume": 14285.0}, {"date": "2025-08-14", "close": 0.073, "volume": 95634.0}, {"date": "2025-08-15", "close": 0.088, "volume": 258551.0}, {"date": "2025-08-19", "close": 0.082, "volume": 196031.0}, {"date": "2025-08-20", "close": 0.073, "volume": 2900.0}, {"date": "2025-08-21", "close": 0.088, "volume": 62500.0}, {"date": "2025-08-26", "close": 0.087, "volume": 5900.0}, {"date": "2025-08-29", "close": 0.075, "volume": 2161.0}, {"date": "2025-09-01", "close": 0.075, "volume": 9239.0}, {"date": "2025-09-02", "close": 0.072, "volume": 36786.0}, {"date": "2025-09-05", "close": 0.072, "volume": 2800.0}, {"date": "2025-09-08", "close": 0.073, "volume": 78209.0}, {"date": "2025-09-09", "close": 0.073, "volume": 198000.0}, {"date": "2025-09-11", "close": 0.073, "volume": 100000.0}, {"date": "2025-09-12", "close": 0.074, "volume": 31326.0}, {"date": "2025-09-15", "close": 0.076, "volume": 7711.0}, {"date": "2025-09-17", "close": 0.081, "volume": 2633.0}, {"date": "2025-09-18", "close": 0.09, "volume": 169938.0}, {"date": "2025-09-19", "close": 0.09, "volume": 56050.0}, {"date": "2025-09-22", "close": 0.1, "volume": 64777.0}, {"date": "2025-09-23", "close": 0.087, "volume": 125277.0}, {"date": "2025-09-24", "close": 0.086, "volume": 29113.0}, {"date": "2025-09-29", "close": 0.087, "volume": 4924.0}, {"date": "2025-09-30", "close": 0.088, "volume": 3000.0}, {"date": "2025-10-03", "close": 0.095, "volume": 47577.0}, {"date": "2025-10-06", "close": 0.105, "volume": 151937.0}, {"date": "2025-10-07", "close": 0.1225, "volume": 134095.0}, {"date": "2025-10-08", "close": 0.11, "volume": 14699.0}, {"date": "2025-10-09", "close": 0.155, "volume": 539756.0}, {"date": "2025-10-10", "close": 0.14, "volume": 123641.0}, {"date": "2025-10-13", "close": 0.135, "volume": 109262.0}, {"date": "2025-10-14", "close": 0.15, "volume": 92700.0}, {"date": "2025-10-15", "close": 0.155, "volume": 41951.0}, {"date": "2025-10-16", "close": 0.14, "volume": 135450.0}, {"date": "2025-10-17", "close": 0.13, "volume": 246280.0}, {"date": "2025-10-20", "close": 0.13, "volume": 6472.0}, {"date": "2025-10-21", "close": 0.125, "volume": 34219.0}, {"date": "2025-10-22", "close": 0.145, "volume": 89784.0}, {"date": "2025-10-23", "close": 0.13, "volume": 5328.0}, {"date": "2025-10-24", "close": 0.125, "volume": 95278.0}, {"date": "2025-10-27", "close": 0.12, "volume": 37600.0}, {"date": "2025-10-28", "close": 0.105, "volume": 1758.0}, {"date": "2025-10-29", "close": 0.11, "volume": 23144.0}, {"date": "2025-10-30", "close": 0.105, "volume": 54019.0}, {"date": "2025-10-31", "close": 0.105, "volume": 14393.0}, {"date": "2025-11-04", "close": 0.09, "volume": 112700.0}, {"date": "2025-11-06", "close": 0.089, "volume": 5745.0}, {"date": "2025-11-11", "close": 0.091, "volume": 378.0}, {"date": "2025-11-14", "close": 0.09, "volume": 103740.0}, {"date": "2025-11-19", "close": 0.09, "volume": 25290.0}, {"date": "2025-11-21", "close": 0.086, "volume": 60302.0}, {"date": "2025-11-27", "close": 0.088, "volume": 25000.0}, {"date": "2025-12-01", "close": 0.09, "volume": 35222.0}, {"date": "2025-12-02", "close": 0.09, "volume": 108168.0}, {"date": "2025-12-03", "close": 0.086, "volume": 60000.0}, {"date": "2025-12-04", "close": 0.08, "volume": 97567.0}, {"date": "2025-12-05", "close": 0.08, "volume": 20577.0}, {"date": "2025-12-17", "close": 0.079, "volume": 52299.0}, {"date": "2025-12-18", "close": 0.079, "volume": 29772.0}, {"date": "2025-12-22", "close": 0.079, "volume": 1487.0}, {"date": "2025-12-23", "close": 0.079, "volume": 11171.0}, {"date": "2025-12-24", "close": 0.08, "volume": 19999.0}, {"date": "2025-12-29", "close": 0.084, "volume": 8868.0}, {"date": "2025-12-31", "close": 0.085, "volume": 43834.0}, {"date": "2026-01-06", "close": 0.092, "volume": 25419.0}, {"date": "2026-01-07", "close": 0.1, "volume": 72730.0}, {"date": "2026-01-08", "close": 0.09, "volume": 894.0}, {"date": "2026-01-12", "close": 0.09, "volume": 5000.0}, {"date": "2026-01-13", "close": 0.093, "volume": 35845.0}, {"date": "2026-01-14", "close": 0.095, "volume": 23617.0}, {"date": "2026-01-15", "close": 0.092, "volume": 214083.0}, {"date": "2026-01-16", "close": 0.092, "volume": 9230.0}, {"date": "2026-01-19", "close": 0.088, "volume": 13150.0}, {"date": "2026-01-20", "close": 0.086, "volume": 31912.0}, {"date": "2026-01-22", "close": 0.085, "volume": 80307.0}, {"date": "2026-01-23", "close": 0.088, "volume": 10000.0}, {"date": "2026-01-27", "close": 0.09, "volume": 51321.0}, {"date": "2026-01-28", "close": 0.088, "volume": 22065.0}, {"date": "2026-01-29", "close": 0.085, "volume": 35000.0}, {"date": "2026-01-30", "close": 0.09, "volume": 56091.0}, {"date": "2026-02-03", "close": 0.085, "volume": 34274.0}, {"date": "2026-02-04", "close": 0.095, "volume": 44017.0}, {"date": "2026-02-06", "close": 0.09, "volume": 5555.0}, {"date": "2026-02-09", "close": 0.086, "volume": 3608.0}, {"date": "2026-02-10", "close": 0.09, "volume": 25000.0}, {"date": "2026-02-13", "close": 0.089, "volume": 7784.0}, {"date": "2026-02-17", "close": 0.088, "volume": 2657.0}, {"date": "2026-02-19", "close": 0.086, "volume": 9000.0}, {"date": "2026-02-23", "close": 0.086, "volume": 935.0}, {"date": "2026-02-24", "close": 0.086, "volume": 3050.0}, {"date": "2026-02-25", "close": 0.086, "volume": 10000.0}, {"date": "2026-02-26", "close": 0.085, "volume": 21000.0}, {"date": "2026-02-27", "close": 0.085, "volume": 2000.0}, {"date": "2026-03-02", "close": 0.085, "volume": 118.0}, {"date": "2026-03-04", "close": 0.084, "volume": 558.0}, {"date": "2026-03-06", "close": 0.082, "volume": 58090.0}, {"date": "2026-03-09", "close": 0.082, "volume": 19408.0}, {"date": "2026-03-11", "close": 0.082, "volume": 42000.0}, {"date": "2026-03-12", "close": 0.079, "volume": 109020.0}, {"date": "2026-03-13", "close": 0.079, "volume": 37632.0}, {"date": "2026-03-18", "close": 0.079, "volume": 2500.0}, {"date": "2026-03-20", "close": 0.079, "volume": 3892.0}, {"date": "2026-03-26", "close": 0.076, "volume": 6500.0}, {"date": "2026-03-27", "close": 0.071, "volume": 268.0}, {"date": "2026-03-30", "close": 0.07, "volume": 23232.0}, {"date": "2026-03-31", "close": 0.07, "volume": 11428.0}, {"date": "2026-04-01", "close": 0.07, "volume": 744.0}, {"date": "2026-04-02", "close": 0.068, "volume": 100000.0}, {"date": "2026-04-08", "close": 0.064, "volume": 5000.0}, {"date": "2026-04-15", "close": 0.068, "volume": 3010.0}, {"date": "2026-04-20", "close": 0.073, "volume": 1000.0}, {"date": "2026-04-23", "close": 0.077, "volume": 2967.0}, {"date": "2026-04-27", "close": 0.078, "volume": 4027.0}, {"date": "2026-04-29", "close": 0.081, "volume": 50000.0}, {"date": "2026-04-30", "close": 0.081, "volume": 8974.0}, {"date": "2026-05-01", "close": 0.078, "volume": 1396.0}, {"date": "2026-05-06", "close": 0.0795, "volume": 11647.0}, {"date": "2026-05-07", "close": 0.085, "volume": 4529.0}, {"date": "2026-05-12", "close": 0.085, "volume": 14694.0}, {"date": "2026-05-13", "close": 0.078, "volume": 2000.0}, {"date": "2026-05-18", "close": 0.083, "volume": 17179.0}, {"date": "2026-05-19", "close": 0.083, "volume": 17051.0}, {"date": "2026-05-20", "close": 0.079, "volume": 10449.0}, {"date": "2026-05-21", "close": 0.09, "volume": 52316.0}, {"date": "2026-05-25", "close": 0.094, "volume": 4500.0}, {"date": "2026-05-27", "close": 0.094, "volume": 5518.0}, {"date": "2026-05-28", "close": 0.095, "volume": 42893.0}, {"date": "2026-05-29", "close": 0.094, "volume": 76595.0}, {"date": "2026-06-01", "close": 0.094, "volume": 40159.0}, {"date": "2026-06-03", "close": 0.099, "volume": 49933.0}, {"date": "2026-06-04", "close": 0.096, "volume": 42394.0}, {"date": "2026-06-05", "close": 0.1, "volume": 25387.0}, {"date": "2026-06-09", "close": 0.1, "volume": 24000.0}, {"date": "2026-06-10", "close": 0.1, "volume": 89549.0}, {"date": "2026-06-11", "close": 0.1, "volume": 117902.0}, {"date": "2026-06-12", "close": 0.1, "volume": 16528.0}, {"date": "2026-06-15", "close": 0.1, "volume": 123912.0}, {"date": "2026-06-16", "close": 0.091, "volume": 33641.0}, {"date": "2026-06-17", "close": 0.09, "volume": 71891.0}, {"date": "2026-06-18", "close": 0.09, "volume": 20000.0}, {"date": "2026-06-19", "close": 0.13, "volume": 79796.0}, {"date": "2026-06-22", "close": 0.115, "volume": 4071.0}, {"date": "2026-06-23", "close": 0.115, "volume": 12990.0}, {"date": "2026-06-24", "close": 0.1, "volume": 15627.0}, {"date": "2026-06-25", "close": 0.095, "volume": 20384.0}, {"date": "2026-06-26", "close": 0.095, "volume": 156858.0}, {"date": "2026-06-29", "close": 0.095, "volume": 146000.0}, {"date": "2026-06-30", "close": 0.09, "volume": 9369.0}, {"date": "2026-07-01", "close": 0.095, "volume": 6537.0}, {"date": "2026-07-03", "close": 0.11, "volume": 288049.0}, {"date": "2026-07-07", "close": 0.12, "volume": 72000.0}, {"date": "2026-07-08", "close": 0.12, "volume": 2000.0}, {"date": "2026-07-15", "close": 0.11, "volume": 10000.0}, {"date": "2026-07-17", "close": 0.115, "volume": 116741.0}, {"date": "2026-07-20", "close": 0.11, "volume": 6363.0}, {"date": "2026-07-21", "close": 0.1, "volume": 800.0}, {"date": "2026-07-22", "close": 0.11, "volume": 23637.0}, {"date": "2026-07-23", "close": 0.11, "volume": 900.0}, {"date": "2026-07-28", "close": 0.1, "volume": 137585.0}, {"date": "2026-07-29", "close": 0.097, "volume": 26890.0}, {"date": "2026-08-03", "close": 0.1, "volume": 137147.0}, {"date": "2026-08-04", "close": 0.1, "volume": 123791.0}, {"date": "2026-08-05", "close": 0.091, "volume": 3540.0}, {"date": "2026-08-06", "close": 0.095, "volume": 6460.0}, {"date": "2026-08-07", "close": 0.091, "volume": 10000.0}, {"date": "2026-08-10", "close": 0.086, "volume": 386016.0}, {"date": "2026-08-12", "close": 0.09, "volume": 243946.0}, {"date": "2026-08-13", "close": 0.095, "volume": 50000.0}, {"date": "2026-08-14", "close": 0.092, "volume": 832.0}, {"date": "2026-08-20", "close": 0.091, "volume": 22000.0}, {"date": "2026-08-24", "close": 0.097, "volume": 478699.0}, {"date": "2026-08-25", "close": 0.096, "volume": 15248.0}, {"date": "2026-08-26", "close": 0.097, "volume": 31000.0}, {"date": "2026-08-28", "close": 0.1, "volume": 247401.0}, {"date": "2026-08-31", "close": 0.1, "volume": 37000.0}, {"date": "2026-09-03", "close": 0.1, "volume": 20000.0}, {"date": "2026-09-07", "close": 0.145, "volume": 1322040.0}], "refreshing": true}