{"ticker": "FAL", "overview": {"name": "Falcon Metals Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FAL", "has_prices": true, "as_of": "2026-09-07", "last": 0.565, "prev_close": 0.58, "change": -0.015000000000000013, "change_pct": -0.025862068965517265, "session_volume": 277858.0, "vwap_5": 0.5846395614868178, "vwap_20": 0.6320969246204267, "vwap_60": 0.5338608157612552, "vwap_250": 0.6781318411749351, "high_52w": 0.895, "low_52w": 0.365, "avg_volume_20": 654106.25, "sessions": 400, "market_cap": {"value": 145084520.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143917", "src": "ASX", "ticker": "FAL", "cik": "", "company": "Falcon Metals Ltd", "company_raw": "Falcon Metals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on FAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143917", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55602}, {"id": "ASX-03137075", "src": "ASX", "ticker": "FAL", "cik": "", "company": "Falcon Metals Ltd", "company_raw": "Falcon 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": "Substantial-holder notice lands on FAL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137075", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mark Bennett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-23", "source_url": "https://www.marketindex.com.au/asx/fal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Bennett", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-21", "source_url": "https://www.marketindex.com.au/asx/fal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Markwell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-21", "source_url": "https://www.marketindex.com.au/asx/fal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alex Dorsch", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-21", "source_url": "https://www.marketindex.com.au/asx/fal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/fal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-23", "source_url": "https://www.marketindex.com.au/asx/fal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/fal", "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": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/fal", "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": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/fal", "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": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/fal", "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": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/fal", "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": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/fal", "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": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/fal", "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": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/fal", "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": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/fal", "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": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/fal", "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": "2025-07-22", "source_url": "https://www.marketindex.com.au/asx/fal", "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": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/fal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/fal", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/fal", "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": "2025-03-14", "source_url": "https://www.marketindex.com.au/asx/fal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-18", "source_url": "https://www.marketindex.com.au/asx/fal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-12", "source_url": "https://www.marketindex.com.au/asx/fal", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-26", "source_url": "https://www.marketindex.com.au/asx/fal", "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": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/fal", "needs_ocr": 0}], "directors": [{"name": "Tim Markwell", "first_seen": "2021-12-21", "last_seen": "2021-12-21", "status": "past", "notices": 1}, {"name": "Alex Dorsch", "first_seen": "2021-12-21", "last_seen": "2021-12-21", "status": "past", "notices": 1}, {"name": "Mark Bennett", "first_seen": "2021-12-21", "last_seen": "2021-12-23", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.1900", "new_value": "0.3750", "effective": "2025-07-11", "evidence": "FAL moved 1:2 in one session on 2025-07-11 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.389136"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "16m @ 2.2g/t gold hit 240 metres along strike at  Olsen Well", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156844-6A1353173"}, {"date": "2026-10-25", "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/2924-03152955-6A1351284"}, {"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/2924-03152509-6A1351037"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152507-6A1351036"}, {"date": "2026-10-21", "form": "Progress Report", "title": "Regional Exploration Update for Pyramid Hill Gold Project", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151549-6A1350617"}], "performance": {"ticker": "FAL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-22", "close": 0.315, "volume": 15575055.0}, {"date": "2021-12-23", "close": 0.375, "volume": 8755155.0}, {"date": "2021-12-24", "close": 0.375, "volume": 3313006.0}, {"date": "2021-12-29", "close": 0.435, "volume": 2874755.0}, {"date": "2021-12-30", "close": 0.545, "volume": 6437294.0}, {"date": "2021-12-31", "close": 0.575, "volume": 4579025.0}, {"date": "2022-01-04", "close": 0.75, "volume": 4777590.0}, {"date": "2022-01-05", "close": 0.79, "volume": 6635459.0}, {"date": "2022-01-06", "close": 0.79, "volume": 5996559.0}, {"date": "2022-01-07", "close": 0.755, "volume": 3651729.0}, {"date": "2022-01-10", "close": 0.695, "volume": 2939254.0}, {"date": "2022-01-11", "close": 0.645, "volume": 1992648.0}, {"date": "2022-01-12", "close": 0.655, "volume": 1389473.0}, {"date": "2022-01-13", "close": 0.605, "volume": 1763831.0}, {"date": "2022-01-14", "close": 0.615, "volume": 1006103.0}, {"date": "2022-01-17", "close": 0.64, "volume": 884548.0}, {"date": "2022-01-18", "close": 0.625, "volume": 636994.0}, {"date": "2022-01-19", "close": 0.56, "volume": 1454800.0}, {"date": "2022-01-20", "close": 0.58, "volume": 792135.0}, {"date": "2022-01-21", "close": 0.56, "volume": 1016638.0}, {"date": "2022-01-24", "close": 0.525, "volume": 867177.0}, {"date": "2022-01-25", "close": 0.485, "volume": 1278023.0}, {"date": "2022-01-27", "close": 0.475, "volume": 525775.0}, {"date": "2022-01-28", "close": 0.455, "volume": 1039117.0}, {"date": "2022-01-31", "close": 0.43, "volume": 1500725.0}, {"date": "2022-02-01", "close": 0.5, "volume": 795860.0}, {"date": "2022-02-02", "close": 0.495, "volume": 472968.0}, {"date": "2022-02-03", "close": 0.465, "volume": 693872.0}, {"date": "2022-02-04", "close": 0.485, "volume": 391742.0}, {"date": "2022-02-07", "close": 0.47, "volume": 407848.0}, {"date": "2022-02-08", "close": 0.495, "volume": 562526.0}, {"date": "2022-02-09", "close": 0.49, "volume": 402378.0}, {"date": "2022-02-10", "close": 0.475, "volume": 488286.0}, {"date": "2022-02-11", "close": 0.5, "volume": 559253.0}, {"date": "2022-02-14", "close": 0.47, "volume": 430823.0}, {"date": "2022-02-15", "close": 0.47, "volume": 274214.0}, {"date": "2022-02-16", "close": 0.46, "volume": 295303.0}, {"date": "2022-02-17", "close": 0.46, "volume": 350582.0}, {"date": "2022-02-18", "close": 0.47, "volume": 133261.0}, {"date": "2022-02-21", "close": 0.45, "volume": 191600.0}, {"date": "2022-02-22", "close": 0.42, "volume": 913366.0}, {"date": "2022-02-23", "close": 0.44, "volume": 410925.0}, {"date": "2022-02-24", "close": 0.415, "volume": 835815.0}, {"date": "2022-02-25", "close": 0.405, "volume": 455873.0}, {"date": "2022-02-28", "close": 0.385, "volume": 548075.0}, {"date": "2022-03-01", "close": 0.41, "volume": 291796.0}, {"date": "2022-03-02", "close": 0.395, "volume": 219510.0}, {"date": "2022-03-03", "close": 0.395, "volume": 587537.0}, {"date": "2022-03-04", "close": 0.385, "volume": 276623.0}, {"date": "2022-03-07", "close": 0.395, "volume": 800086.0}, {"date": "2022-03-08", "close": 0.385, "volume": 336495.0}, {"date": "2022-03-09", "close": 0.405, "volume": 630653.0}, {"date": "2022-03-10", "close": 0.385, "volume": 421580.0}, {"date": "2022-03-11", "close": 0.38, "volume": 664390.0}, {"date": "2022-03-14", "close": 0.4, "volume": 230352.0}, {"date": "2022-03-15", "close": 0.37, "volume": 455985.0}, {"date": "2022-03-16", "close": 0.37, "volume": 421116.0}, {"date": "2022-03-17", "close": 0.37, "volume": 205886.0}, {"date": "2022-03-18", "close": 0.36, "volume": 852619.0}, {"date": "2022-03-21", "close": 0.355, "volume": 754120.0}, {"date": "2022-03-22", "close": 0.38, "volume": 427766.0}, {"date": "2022-03-23", "close": 0.36, "volume": 578642.0}, {"date": "2022-03-24", "close": 0.385, "volume": 987972.0}, {"date": "2022-03-25", "close": 0.465, "volume": 1813334.0}, {"date": "2022-03-28", "close": 0.445, "volume": 935470.0}, {"date": "2022-03-29", "close": 0.42, "volume": 1079920.0}, {"date": "2022-03-30", "close": 0.42, "volume": 307944.0}, {"date": "2022-03-31", "close": 0.41, "volume": 406370.0}, {"date": "2022-04-01", "close": 0.425, "volume": 349711.0}, {"date": "2022-04-04", "close": 0.41, "volume": 979628.0}, {"date": "2022-04-05", "close": 0.39, "volume": 708976.0}, {"date": "2022-04-06", "close": 0.385, "volume": 414305.0}, {"date": "2022-04-07", "close": 0.38, "volume": 272207.0}, {"date": "2022-04-08", "close": 0.375, "volume": 630792.0}, {"date": "2022-04-11", "close": 0.37, "volume": 818923.0}, {"date": "2022-04-12", "close": 0.355, "volume": 318623.0}, {"date": "2022-04-13", "close": 0.35, "volume": 1791010.0}, {"date": "2022-04-14", "close": 0.345, "volume": 502448.0}, {"date": "2022-04-19", "close": 0.34, "volume": 527348.0}, {"date": "2022-04-20", "close": 0.335, "volume": 486675.0}, {"date": "2022-04-21", "close": 0.335, "volume": 257502.0}, {"date": "2022-04-22", "close": 0.325, "volume": 642409.0}, {"date": "2022-04-26", "close": 0.31, "volume": 527809.0}, {"date": "2022-04-27", "close": 0.33, "volume": 620405.0}, {"date": "2022-04-28", "close": 0.32, "volume": 518129.0}, {"date": "2022-04-29", "close": 0.34, "volume": 598161.0}, {"date": "2022-05-02", "close": 0.33, "volume": 243172.0}, {"date": "2022-05-03", "close": 0.315, "volume": 173331.0}, {"date": "2022-05-04", "close": 0.32, "volume": 287331.0}, {"date": "2022-05-05", "close": 0.32, "volume": 74820.0}, {"date": "2022-05-06", "close": 0.32, "volume": 153741.0}, {"date": "2022-05-09", "close": 0.3, "volume": 855923.0}, {"date": "2022-05-10", "close": 0.295, "volume": 718969.0}, {"date": "2022-05-11", "close": 0.3, "volume": 273599.0}, {"date": "2022-05-12", "close": 0.275, "volume": 434899.0}, {"date": "2022-05-13", "close": 0.275, "volume": 215176.0}, {"date": "2022-05-16", "close": 0.275, "volume": 196914.0}, {"date": "2022-05-17", "close": 0.275, "volume": 164547.0}, {"date": "2022-05-18", "close": 0.28, "volume": 145944.0}, {"date": "2022-05-19", "close": 0.28, "volume": 141160.0}, {"date": "2022-05-20", "close": 0.275, "volume": 356452.0}, {"date": "2022-05-23", "close": 0.275, "volume": 117511.0}, {"date": "2022-05-24", "close": 0.26, "volume": 392437.0}, {"date": "2022-05-25", "close": 0.28, "volume": 294342.0}, {"date": "2022-05-26", "close": 0.27, "volume": 214524.0}, {"date": "2022-05-27", "close": 0.275, "volume": 179915.0}, {"date": "2022-05-30", "close": 0.275, "volume": 154160.0}, {"date": "2022-05-31", "close": 0.335, "volume": 1225523.0}, {"date": "2022-06-01", "close": 0.345, "volume": 745565.0}, {"date": "2022-06-02", "close": 0.295, "volume": 628290.0}, {"date": "2022-06-03", "close": 0.31, "volume": 235664.0}, {"date": "2022-06-06", "close": 0.28, "volume": 561388.0}, {"date": "2022-06-07", "close": 0.27, "volume": 282450.0}, {"date": "2022-06-08", "close": 0.265, "volume": 855618.0}, {"date": "2022-06-09", "close": 0.285, "volume": 617425.0}, {"date": "2022-06-10", "close": 0.27, "volume": 408320.0}, {"date": "2022-06-14", "close": 0.25, "volume": 973463.0}, {"date": "2022-06-15", "close": 0.225, "volume": 992589.0}, {"date": "2022-06-16", "close": 0.245, "volume": 280695.0}, {"date": "2022-06-17", "close": 0.215, "volume": 7208121.0}, {"date": "2022-06-20", "close": 0.225, "volume": 775599.0}, {"date": "2022-06-21", "close": 0.215, "volume": 289958.0}, {"date": "2022-06-22", "close": 0.2, "volume": 329816.0}, {"date": "2022-06-23", "close": 0.2, "volume": 221934.0}, {"date": "2022-06-24", "close": 0.2, "volume": 799959.0}, {"date": "2022-06-27", "close": 0.19, "volume": 448368.0}, {"date": "2022-06-28", "close": 0.19, "volume": 636663.0}, {"date": "2022-06-29", "close": 0.19, "volume": 478495.0}, {"date": "2022-06-30", "close": 0.19, "volume": 755136.0}, {"date": "2022-07-01", "close": 0.19, "volume": 199370.0}, {"date": "2022-07-04", "close": 0.185, "volume": 360052.0}, {"date": "2022-07-05", "close": 0.195, "volume": 132032.0}, {"date": "2022-07-06", "close": 0.195, "volume": 234381.0}, {"date": "2022-07-07", "close": 0.18, "volume": 192393.0}, {"date": "2022-07-08", "close": 0.18, "volume": 349465.0}, {"date": "2022-07-11", "close": 0.185, "volume": 177982.0}, {"date": "2022-07-15", "close": 0.24, "volume": 4316554.0}, {"date": "2022-07-18", "close": 0.235, "volume": 525529.0}, {"date": "2022-07-19", "close": 0.225, "volume": 586859.0}, {"date": "2022-07-20", "close": 0.245, "volume": 418056.0}, {"date": "2022-07-21", "close": 0.24, "volume": 220124.0}, {"date": "2022-07-22", "close": 0.235, "volume": 191611.0}, {"date": "2022-07-25", "close": 0.24, "volume": 110516.0}, {"date": "2022-07-26", "close": 0.245, "volume": 129280.0}, {"date": "2022-07-27", "close": 0.225, "volume": 65795.0}, {"date": "2022-07-28", "close": 0.22, "volume": 478780.0}, {"date": "2022-07-29", "close": 0.225, "volume": 51848.0}, {"date": "2022-08-01", "close": 0.22, "volume": 677456.0}, {"date": "2022-08-02", "close": 0.22, "volume": 123010.0}, {"date": "2022-08-03", "close": 0.215, "volume": 278771.0}, {"date": "2022-08-04", "close": 0.22, "volume": 165221.0}, {"date": "2022-08-05", "close": 0.225, "volume": 57768.0}, {"date": "2022-08-08", "close": 0.225, "volume": 298563.0}, {"date": "2022-08-09", "close": 0.225, "volume": 87756.0}, {"date": "2022-08-10", "close": 0.235, "volume": 86691.0}, {"date": "2022-08-11", "close": 0.235, "volume": 40459.0}, {"date": "2022-08-12", "close": 0.23, "volume": 24621.0}, {"date": "2022-08-15", "close": 0.23, "volume": 44475.0}, {"date": "2022-08-16", "close": 0.235, "volume": 172915.0}, {"date": "2022-08-17", "close": 0.23, "volume": 45342.0}, {"date": "2022-08-18", "close": 0.225, "volume": 76284.0}, {"date": "2022-08-19", "close": 0.235, "volume": 100127.0}, {"date": "2022-08-22", "close": 0.23, "volume": 198124.0}, {"date": "2022-08-23", "close": 0.22, "volume": 94563.0}, {"date": "2022-08-24", "close": 0.22, "volume": 35759.0}, {"date": "2022-08-25", "close": 0.225, "volume": 77491.0}, {"date": "2022-08-26", "close": 0.215, "volume": 302422.0}, {"date": "2022-08-29", "close": 0.2, "volume": 105056.0}, {"date": "2022-08-30", "close": 0.215, "volume": 37595.0}, {"date": "2022-08-31", "close": 0.215, "volume": 66057.0}, {"date": "2022-09-01", "close": 0.215, "volume": 144060.0}, {"date": "2022-09-02", "close": 0.215, "volume": 44824.0}, {"date": "2022-09-05", "close": 0.205, "volume": 75514.0}, {"date": "2022-09-06", "close": 0.2025, "volume": 274704.0}, {"date": "2022-09-07", "close": 0.2, "volume": 211635.0}, {"date": "2022-09-08", "close": 0.2, "volume": 117402.0}, {"date": "2022-09-09", "close": 0.195, "volume": 162435.0}, {"date": "2022-09-12", "close": 0.195, "volume": 263347.0}, {"date": "2022-09-13", "close": 0.21, "volume": 286335.0}, {"date": "2022-09-14", "close": 0.21, "volume": 101490.0}, {"date": "2022-09-15", "close": 0.205, "volume": 161753.0}, {"date": "2022-09-16", "close": 0.195, "volume": 654589.0}, {"date": "2022-09-19", "close": 0.2, "volume": 119498.0}, {"date": "2022-09-20", "close": 0.2, "volume": 174942.0}, {"date": "2022-09-21", "close": 0.2, "volume": 212264.0}, {"date": "2022-09-23", "close": 0.205, "volume": 31679.0}, {"date": "2022-09-26", "close": 0.195, "volume": 113846.0}, {"date": "2022-09-27", "close": 0.2, "volume": 412286.0}, {"date": "2022-09-28", "close": 0.19, "volume": 115416.0}, {"date": "2022-09-29", "close": 0.2, "volume": 13234.0}, {"date": "2022-10-03", "close": 0.19, "volume": 108118.0}, {"date": "2022-10-04", "close": 0.19, "volume": 61048.0}, {"date": "2022-10-05", "close": 0.2, "volume": 66617.0}, {"date": "2022-10-06", "close": 0.19, "volume": 281524.0}, {"date": "2022-10-07", "close": 0.2, "volume": 63386.0}, {"date": "2022-10-10", "close": 0.195, "volume": 119974.0}, {"date": "2022-10-11", "close": 0.195, "volume": 28712.0}, {"date": "2022-10-12", "close": 0.2, "volume": 36524.0}, {"date": "2022-10-13", "close": 0.2, "volume": 119646.0}, {"date": "2022-10-14", "close": 0.195, "volume": 65854.0}, {"date": "2022-10-17", "close": 0.195, "volume": 180333.0}, {"date": "2022-10-18", "close": 0.2, "volume": 28597.0}, {"date": "2022-10-19", "close": 0.2, "volume": 68704.0}, {"date": "2022-10-20", "close": 0.2, "volume": 522191.0}, {"date": "2022-10-21", "close": 0.2, "volume": 72442.0}, {"date": "2022-10-24", "close": 0.2, "volume": 70059.0}, {"date": "2022-10-25", "close": 0.195, "volume": 67997.0}, {"date": "2022-10-26", "close": 0.205, "volume": 102981.0}, {"date": "2022-10-27", "close": 0.195, "volume": 101940.0}, {"date": "2022-10-28", "close": 0.2, "volume": 108227.0}, {"date": "2022-10-31", "close": 0.19, "volume": 287232.0}, {"date": "2022-11-01", "close": 0.195, "volume": 121025.0}, {"date": "2022-11-02", "close": 0.185, "volume": 381726.0}, {"date": "2022-11-03", "close": 0.18, "volume": 577209.0}, {"date": "2022-11-04", "close": 0.18, "volume": 224750.0}, {"date": "2022-11-07", "close": 0.195, "volume": 30042.0}, {"date": "2022-11-08", "close": 0.2, "volume": 100930.0}, {"date": "2022-11-09", "close": 0.22, "volume": 906096.0}, {"date": "2022-11-10", "close": 0.21, "volume": 159441.0}, {"date": "2022-11-11", "close": 0.25, "volume": 510906.0}, {"date": "2022-11-14", "close": 0.245, "volume": 59898.0}, {"date": "2022-11-15", "close": 0.24, "volume": 85570.0}, {"date": "2022-11-16", "close": 0.22, "volume": 219714.0}, {"date": "2022-11-17", "close": 0.22, "volume": 243242.0}, {"date": "2022-11-18", "close": 0.23, "volume": 55000.0}, {"date": "2022-11-21", "close": 0.215, "volume": 289852.0}, {"date": "2022-11-22", "close": 0.22, "volume": 33638.0}, {"date": "2022-11-23", "close": 0.21, "volume": 89964.0}, {"date": "2022-11-24", "close": 0.23, "volume": 167271.0}, {"date": "2022-11-25", "close": 0.22, "volume": 21174.0}, {"date": "2022-11-28", "close": 0.21, "volume": 48830.0}, {"date": "2022-11-29", "close": 0.23, "volume": 20108.0}, {"date": "2022-11-30", "close": 0.23, "volume": 80175.0}, {"date": "2022-12-01", "close": 0.225, "volume": 161806.0}, {"date": "2022-12-02", "close": 0.225, "volume": 48171.0}, {"date": "2022-12-05", "close": 0.24, "volume": 3453326.0}, {"date": "2022-12-06", "close": 0.23, "volume": 97137.0}, {"date": "2022-12-07", "close": 0.22, "volume": 40258.0}, {"date": "2022-12-08", "close": 0.235, "volume": 163050.0}, {"date": "2022-12-09", "close": 0.24, "volume": 47078.0}, {"date": "2022-12-12", "close": 0.22, "volume": 260237.0}, {"date": "2022-12-13", "close": 0.225, "volume": 63055.0}, {"date": "2022-12-14", "close": 0.24, "volume": 102759.0}, {"date": "2022-12-15", "close": 0.245, "volume": 131202.0}, {"date": "2022-12-16", "close": 0.25, "volume": 171499.0}, {"date": "2022-12-19", "close": 0.26, "volume": 188771.0}, {"date": "2022-12-20", "close": 0.28, "volume": 307108.0}, {"date": "2022-12-21", "close": 0.27, "volume": 275051.0}, {"date": "2022-12-22", "close": 0.265, "volume": 83472.0}, {"date": "2022-12-23", "close": 0.275, "volume": 172072.0}, {"date": "2022-12-28", "close": 0.25, "volume": 213171.0}, {"date": "2022-12-29", "close": 0.26, "volume": 233235.0}, {"date": "2022-12-30", "close": 0.28, "volume": 268371.0}, {"date": "2023-01-03", "close": 0.265, "volume": 50297.0}, {"date": "2023-01-04", "close": 0.285, "volume": 183095.0}, {"date": "2023-01-05", "close": 0.27, "volume": 26896.0}, {"date": "2023-01-06", "close": 0.275, "volume": 80451.0}, {"date": "2023-01-09", "close": 0.285, "volume": 89112.0}, {"date": "2023-01-10", "close": 0.285, "volume": 195556.0}, {"date": "2023-01-11", "close": 0.29, "volume": 50891.0}, {"date": "2023-01-12", "close": 0.28, "volume": 68734.0}, {"date": "2023-01-13", "close": 0.325, "volume": 810287.0}, {"date": "2023-01-16", "close": 0.325, "volume": 183713.0}, {"date": "2023-01-17", "close": 0.305, "volume": 179271.0}, {"date": "2023-01-18", "close": 0.275, "volume": 203847.0}, {"date": "2023-01-19", "close": 0.26, "volume": 252081.0}, {"date": "2023-01-20", "close": 0.26, "volume": 141546.0}, {"date": "2023-01-23", "close": 0.26, "volume": 220492.0}, {"date": "2023-01-24", "close": 0.275, "volume": 194479.0}, {"date": "2023-01-25", "close": 0.265, "volume": 65242.0}, {"date": "2023-01-27", "close": 0.265, "volume": 40009.0}, {"date": "2023-01-30", "close": 0.26, "volume": 109849.0}, {"date": "2023-01-31", "close": 0.26, "volume": 149314.0}, {"date": "2023-02-01", "close": 0.24, "volume": 628217.0}, {"date": "2023-02-02", "close": 0.235, "volume": 69141.0}, {"date": "2023-02-03", "close": 0.23, "volume": 64230.0}, {"date": "2023-02-06", "close": 0.23, "volume": 343306.0}, {"date": "2023-02-07", "close": 0.225, "volume": 147973.0}, {"date": "2023-02-08", "close": 0.22, "volume": 156808.0}, {"date": "2023-02-09", "close": 0.215, "volume": 98165.0}, {"date": "2023-02-10", "close": 0.21, "volume": 271000.0}, {"date": "2023-02-14", "close": 0.34, "volume": 6768693.0}, {"date": "2023-02-15", "close": 0.295, "volume": 2018062.0}, {"date": "2023-02-16", "close": 0.34, "volume": 1423149.0}, {"date": "2023-02-17", "close": 0.305, "volume": 771662.0}, {"date": "2023-02-20", "close": 0.285, "volume": 367558.0}, {"date": "2023-02-21", "close": 0.295, "volume": 351629.0}, {"date": "2023-02-22", "close": 0.35, "volume": 1558791.0}, {"date": "2023-02-23", "close": 0.33, "volume": 809141.0}, {"date": "2023-02-24", "close": 0.345, "volume": 313123.0}, {"date": "2023-02-27", "close": 0.345, "volume": 316305.0}, {"date": "2023-02-28", "close": 0.33, "volume": 468962.0}, {"date": "2023-03-01", "close": 0.345, "volume": 207431.0}, {"date": "2023-03-02", "close": 0.34, "volume": 101568.0}, {"date": "2023-03-03", "close": 0.375, "volume": 1176558.0}, {"date": "2023-03-06", "close": 0.34, "volume": 488773.0}, {"date": "2023-03-07", "close": 0.345, "volume": 192513.0}, {"date": "2023-03-08", "close": 0.355, "volume": 480090.0}, {"date": "2023-03-09", "close": 0.355, "volume": 95401.0}, {"date": "2023-03-10", "close": 0.325, "volume": 340527.0}, {"date": "2023-03-13", "close": 0.32, "volume": 128599.0}, {"date": "2023-03-14", "close": 0.34, "volume": 112458.0}, {"date": "2023-03-15", "close": 0.385, "volume": 1530411.0}, {"date": "2023-03-16", "close": 0.375, "volume": 1046406.0}, {"date": "2023-03-17", "close": 0.39, "volume": 455197.0}, {"date": "2023-03-20", "close": 0.365, "volume": 825528.0}, {"date": "2023-03-21", "close": 0.37, "volume": 514320.0}, {"date": "2023-03-22", "close": 0.355, "volume": 109761.0}, {"date": "2023-03-23", "close": 0.36, "volume": 361541.0}, {"date": "2023-03-24", "close": 0.355, "volume": 101575.0}, {"date": "2023-03-27", "close": 0.36, "volume": 409385.0}, {"date": "2023-03-28", "close": 0.38, "volume": 320196.0}, {"date": "2023-03-29", "close": 0.365, "volume": 57302.0}, {"date": "2023-03-30", "close": 0.38, "volume": 161731.0}, {"date": "2023-03-31", "close": 0.375, "volume": 366905.0}, {"date": "2023-04-03", "close": 0.36, "volume": 360551.0}, {"date": "2023-04-04", "close": 0.355, "volume": 350932.0}, {"date": "2023-04-05", "close": 0.355, "volume": 913013.0}, {"date": "2023-04-06", "close": 0.34, "volume": 686530.0}, {"date": "2023-04-11", "close": 0.35, "volume": 474295.0}, {"date": "2023-04-12", "close": 0.365, "volume": 197792.0}, {"date": "2023-04-13", "close": 0.37, "volume": 354466.0}, {"date": "2023-04-14", "close": 0.395, "volume": 1093258.0}, {"date": "2023-04-17", "close": 0.4, "volume": 592292.0}, {"date": "2023-04-18", "close": 0.39, "volume": 37326.0}, {"date": "2023-04-19", "close": 0.41, "volume": 799343.0}, {"date": "2023-04-20", "close": 0.39, "volume": 443352.0}, {"date": "2023-04-21", "close": 0.39, "volume": 146558.0}, {"date": "2023-04-24", "close": 0.35, "volume": 689635.0}, {"date": "2023-04-26", "close": 0.325, "volume": 682739.0}, {"date": "2023-04-27", "close": 0.355, "volume": 536765.0}, {"date": "2023-04-28", "close": 0.36, "volume": 448362.0}, {"date": "2023-05-01", "close": 0.355, "volume": 220467.0}, {"date": "2023-05-02", "close": 0.35, "volume": 308224.0}, {"date": "2023-05-03", "close": 0.355, "volume": 102696.0}, {"date": "2023-05-04", "close": 0.36, "volume": 79134.0}, {"date": "2023-05-05", "close": 0.35, "volume": 159291.0}, {"date": "2023-05-08", "close": 0.3325, "volume": 249834.0}, {"date": "2023-05-09", "close": 0.335, "volume": 192523.0}, {"date": "2023-05-10", "close": 0.35, "volume": 115945.0}, {"date": "2023-05-11", "close": 0.35, "volume": 36886.0}, {"date": "2023-05-12", "close": 0.33, "volume": 175499.0}, {"date": "2023-05-15", "close": 0.32, "volume": 148642.0}, {"date": "2023-05-16", "close": 0.315, "volume": 165309.0}, {"date": "2023-05-17", "close": 0.325, "volume": 155519.0}, {"date": "2023-05-18", "close": 0.315, "volume": 98233.0}, {"date": "2023-05-19", "close": 0.3225, "volume": 34918.0}, {"date": "2023-05-22", "close": 0.305, "volume": 68826.0}, {"date": "2023-05-23", "close": 0.315, "volume": 153978.0}, {"date": "2023-05-24", "close": 0.305, "volume": 25793.0}, {"date": "2023-05-25", "close": 0.31, "volume": 15425.0}, {"date": "2023-05-26", "close": 0.305, "volume": 65275.0}, {"date": "2023-05-29", "close": 0.3, "volume": 338084.0}, {"date": "2023-05-30", "close": 0.28, "volume": 43255.0}, {"date": "2023-05-31", "close": 0.285, "volume": 97088.0}, {"date": "2023-06-01", "close": 0.23, "volume": 1724188.0}, {"date": "2023-06-02", "close": 0.25, "volume": 230572.0}, {"date": "2023-06-05", "close": 0.255, "volume": 142168.0}, {"date": "2023-06-06", "close": 0.235, "volume": 249744.0}, {"date": "2023-06-07", "close": 0.245, "volume": 20006.0}, {"date": "2023-06-08", "close": 0.235, "volume": 103624.0}, {"date": "2023-06-09", "close": 0.235, "volume": 72412.0}, {"date": "2023-06-13", "close": 0.225, "volume": 180237.0}, {"date": "2023-06-14", "close": 0.25, "volume": 380211.0}, {"date": "2023-06-15", "close": 0.225, "volume": 204823.0}, {"date": "2023-06-16", "close": 0.245, "volume": 157004.0}, {"date": "2023-06-19", "close": 0.215, "volume": 1724137.0}, {"date": "2023-06-20", "close": 0.22, "volume": 141179.0}, {"date": "2023-06-21", "close": 0.215, "volume": 46040.0}, {"date": "2023-06-22", "close": 0.215, "volume": 128016.0}, {"date": "2023-06-23", "close": 0.21, "volume": 115420.0}, {"date": "2023-06-26", "close": 0.215, "volume": 132872.0}, {"date": "2023-06-27", "close": 0.2, "volume": 206613.0}, {"date": "2023-06-28", "close": 0.2, "volume": 83870.0}, {"date": "2023-06-29", "close": 0.2, "volume": 524297.0}, {"date": "2023-06-30", "close": 0.205, "volume": 511851.0}, {"date": "2023-07-03", "close": 0.205, "volume": 53581.0}, {"date": "2023-07-04", "close": 0.22, "volume": 209928.0}, {"date": "2023-07-05", "close": 0.22, "volume": 679.0}, {"date": "2023-07-06", "close": 0.225, "volume": 167177.0}, {"date": "2023-07-07", "close": 0.215, "volume": 100611.0}, {"date": "2023-07-10", "close": 0.205, "volume": 8725.0}, {"date": "2023-07-11", "close": 0.205, "volume": 235073.0}, {"date": "2023-07-12", "close": 0.205, "volume": 11372.0}, {"date": "2023-07-13", "close": 0.215, "volume": 455378.0}, {"date": "2023-07-14", "close": 0.22, "volume": 255759.0}, {"date": "2023-07-17", "close": 0.22, "volume": 91282.0}, {"date": "2023-07-18", "close": 0.215, "volume": 31283.0}, {"date": "2023-07-19", "close": 0.21, "volume": 103743.0}, {"date": "2023-07-20", "close": 0.215, "volume": 109729.0}, {"date": "2023-07-21", "close": 0.215, "volume": 189450.0}, {"date": "2023-07-24", "close": 0.22, "volume": 5011.0}, {"date": "2023-07-25", "close": 0.21, "volume": 124864.0}, {"date": "2023-07-26", "close": 0.21, "volume": 25277.0}, {"date": "2023-07-27", "close": 0.215, "volume": 17210.0}, {"date": "2023-07-28", "close": 0.205, "volume": 98524.0}, {"date": "2023-07-31", "close": 0.21, "volume": 11293.0}, {"date": "2023-08-01", "close": 0.21, "volume": 11110.0}, {"date": "2023-08-02", "close": 0.22, "volume": 105175.0}, {"date": "2023-08-03", "close": 0.22, "volume": 52739.0}, {"date": "2023-08-07", "close": 0.22, "volume": 88130.0}, {"date": "2023-08-08", "close": 0.205, "volume": 32897.0}, {"date": "2023-08-09", "close": 0.21, "volume": 125750.0}, {"date": "2023-08-10", "close": 0.205, "volume": 64167.0}, {"date": "2023-08-11", "close": 0.205, "volume": 76691.0}, {"date": "2023-08-14", "close": 0.19, "volume": 237494.0}, {"date": "2023-08-15", "close": 0.2, "volume": 30187.0}, {"date": "2023-08-16", "close": 0.19, "volume": 17199.0}, {"date": "2023-08-17", "close": 0.19, "volume": 118324.0}, {"date": "2023-08-18", "close": 0.2, "volume": 81471.0}, {"date": "2023-08-21", "close": 0.19, "volume": 165305.0}, {"date": "2023-08-22", "close": 0.195, "volume": 54839.0}, {"date": "2023-08-23", "close": 0.195, "volume": 265060.0}, {"date": "2023-08-24", "close": 0.195, "volume": 296697.0}, {"date": "2023-08-25", "close": 0.21, "volume": 56652.0}, {"date": "2023-08-28", "close": 0.205, "volume": 54083.0}, {"date": "2023-08-29", "close": 0.195, "volume": 44056.0}, {"date": "2023-08-30", "close": 0.18, "volume": 844552.0}, {"date": "2023-08-31", "close": 0.165, "volume": 858932.0}, {"date": "2023-09-01", "close": 0.165, "volume": 238924.0}, {"date": "2023-09-04", "close": 0.17, "volume": 41919.0}, {"date": "2023-09-05", "close": 0.17, "volume": 298528.0}, {"date": "2023-09-06", "close": 0.17, "volume": 31391.0}, {"date": "2023-09-07", "close": 0.17, "volume": 135596.0}, {"date": "2023-09-08", "close": 0.17, "volume": 29506.0}, {"date": "2023-09-11", "close": 0.17, "volume": 22672.0}, {"date": "2023-09-12", "close": 0.165, "volume": 376967.0}, {"date": "2023-09-13", "close": 0.16, "volume": 237177.0}, {"date": "2023-09-14", "close": 0.14, "volume": 650317.0}, {"date": "2023-09-15", "close": 0.14, "volume": 91569.0}, {"date": "2023-09-18", "close": 0.14, "volume": 316794.0}, {"date": "2023-09-19", "close": 0.13, "volume": 224538.0}, {"date": "2023-09-20", "close": 0.13, "volume": 137304.0}, {"date": "2023-09-21", "close": 0.125, "volume": 40321.0}, {"date": "2023-09-22", "close": 0.13, "volume": 75603.0}, {"date": "2023-09-25", "close": 0.135, "volume": 157223.0}, {"date": "2023-09-26", "close": 0.13, "volume": 117034.0}, {"date": "2023-09-27", "close": 0.135, "volume": 85382.0}, {"date": "2023-09-28", "close": 0.135, "volume": 264083.0}, {"date": "2023-09-29", "close": 0.16, "volume": 50944.0}, {"date": "2023-10-02", "close": 0.15, "volume": 31428.0}, {"date": "2023-10-03", "close": 0.135, "volume": 95385.0}, {"date": "2023-10-04", "close": 0.145, "volume": 25312.0}, {"date": "2023-10-05", "close": 0.15, "volume": 11002.0}, {"date": "2023-10-06", "close": 0.14, "volume": 237367.0}, {"date": "2023-10-09", "close": 0.13, "volume": 218576.0}, {"date": "2023-10-10", "close": 0.17, "volume": 209740.0}, {"date": "2023-10-11", "close": 0.14, "volume": 206753.0}, {"date": "2023-10-12", "close": 0.155, "volume": 60465.0}, {"date": "2023-10-13", "close": 0.145, "volume": 74976.0}, {"date": "2023-10-16", "close": 0.145, "volume": 295562.0}, {"date": "2023-10-17", "close": 0.15, "volume": 129759.0}, {"date": "2023-10-18", "close": 0.155, "volume": 106306.0}, {"date": "2023-10-19", "close": 0.145, "volume": 19844.0}, {"date": "2023-10-20", "close": 0.15, "volume": 222576.0}, {"date": "2023-10-23", "close": 0.14, "volume": 195373.0}, {"date": "2023-10-24", "close": 0.15, "volume": 93416.0}, {"date": "2023-10-25", "close": 0.14, "volume": 44634.0}, {"date": "2023-10-26", "close": 0.135, "volume": 327454.0}, {"date": "2023-10-27", "close": 0.14, "volume": 85065.0}, {"date": "2023-10-30", "close": 0.135, "volume": 197584.0}, {"date": "2023-10-31", "close": 0.135, "volume": 3576.0}, {"date": "2023-11-01", "close": 0.14, "volume": 132911.0}, {"date": "2023-11-02", "close": 0.15, "volume": 99339.0}, {"date": "2023-11-03", "close": 0.15, "volume": 111764.0}, {"date": "2023-11-06", "close": 0.135, "volume": 234997.0}, {"date": "2023-11-07", "close": 0.145, "volume": 168625.0}, {"date": "2023-11-08", "close": 0.145, "volume": 7358.0}, {"date": "2023-11-09", "close": 0.135, "volume": 53023.0}, {"date": "2023-11-10", "close": 0.145, "volume": 45856.0}, {"date": "2023-11-13", "close": 0.135, "volume": 152087.0}, {"date": "2023-11-14", "close": 0.135, "volume": 51067.0}, {"date": "2023-11-15", "close": 0.135, "volume": 87343.0}, {"date": "2023-11-16", "close": 0.14, "volume": 174915.0}, {"date": "2023-11-17", "close": 0.145, "volume": 2436.0}, {"date": "2023-11-20", "close": 0.14, "volume": 77844.0}, {"date": "2023-11-21", "close": 0.1375, "volume": 292353.0}, {"date": "2023-11-23", "close": 0.135, "volume": 103983.0}, {"date": "2023-11-24", "close": 0.135, "volume": 17789.0}, {"date": "2023-11-27", "close": 0.135, "volume": 190426.0}, {"date": "2023-11-28", "close": 0.135, "volume": 751417.0}, {"date": "2023-11-29", "close": 0.14, "volume": 356231.0}, {"date": "2023-11-30", "close": 0.135, "volume": 240408.0}, {"date": "2023-12-01", "close": 0.1375, "volume": 148769.0}, {"date": "2023-12-04", "close": 0.15, "volume": 510600.0}, {"date": "2023-12-05", "close": 0.145, "volume": 20344.0}, {"date": "2023-12-06", "close": 0.145, "volume": 178958.0}, {"date": "2023-12-07", "close": 0.15, "volume": 111925.0}, {"date": "2023-12-08", "close": 0.15, "volume": 31344.0}, {"date": "2023-12-11", "close": 0.145, "volume": 181686.0}, {"date": "2023-12-12", "close": 0.145, "volume": 42400.0}, {"date": "2023-12-13", "close": 0.1425, "volume": 29964.0}, {"date": "2023-12-14", "close": 0.14, "volume": 35413.0}, {"date": "2023-12-18", "close": 0.145, "volume": 366952.0}, {"date": "2023-12-19", "close": 0.145, "volume": 321975.0}, {"date": "2023-12-20", "close": 0.145, "volume": 37847.0}, {"date": "2023-12-21", "close": 0.135, "volume": 24290.0}, {"date": "2023-12-22", "close": 0.135, "volume": 30025.0}, {"date": "2023-12-27", "close": 0.14, "volume": 112154.0}, {"date": "2023-12-28", "close": 0.14, "volume": 305387.0}, {"date": "2023-12-29", "close": 0.145, "volume": 475834.0}, {"date": "2024-01-02", "close": 0.135, "volume": 111308.0}, {"date": "2024-01-03", "close": 0.13, "volume": 383787.0}, {"date": "2024-01-04", "close": 0.125, "volume": 239888.0}, {"date": "2024-01-05", "close": 0.125, "volume": 159211.0}, {"date": "2024-01-08", "close": 0.12, "volume": 34122.0}, {"date": "2024-01-09", "close": 0.125, "volume": 37585.0}, {"date": "2024-01-10", "close": 0.125, "volume": 54133.0}, {"date": "2024-01-11", "close": 0.135, "volume": 194760.0}, {"date": "2024-01-12", "close": 0.135, "volume": 53477.0}, {"date": "2024-01-15", "close": 0.12, "volume": 144288.0}, {"date": "2024-01-16", "close": 0.125, "volume": 190554.0}, {"date": "2024-01-17", "close": 0.135, "volume": 49317.0}, {"date": "2024-01-18", "close": 0.125, "volume": 162794.0}, {"date": "2024-01-19", "close": 0.125, "volume": 233025.0}, {"date": "2024-01-22", "close": 0.12, "volume": 70449.0}, {"date": "2024-01-23", "close": 0.125, "volume": 225965.0}, {"date": "2024-01-24", "close": 0.13, "volume": 39485.0}, {"date": "2024-01-25", "close": 0.135, "volume": 86595.0}, {"date": "2024-01-29", "close": 0.125, "volume": 210223.0}, {"date": "2024-01-30", "close": 0.125, "volume": 20577.0}, {"date": "2024-01-31", "close": 0.125, "volume": 29933.0}, {"date": "2024-02-01", "close": 0.125, "volume": 18514.0}, {"date": "2024-02-02", "close": 0.125, "volume": 164773.0}, {"date": "2024-02-05", "close": 0.125, "volume": 92063.0}, {"date": "2024-02-06", "close": 0.12, "volume": 116083.0}, {"date": "2024-02-07", "close": 0.125, "volume": 257751.0}, {"date": "2024-02-08", "close": 0.125, "volume": 141423.0}, {"date": "2024-02-09", "close": 0.125, "volume": 10084.0}, {"date": "2024-02-12", "close": 0.12, "volume": 5195.0}, {"date": "2024-02-13", "close": 0.12, "volume": 188374.0}, {"date": "2024-02-14", "close": 0.12, "volume": 11837.0}, {"date": "2024-02-15", "close": 0.115, "volume": 60742.0}, {"date": "2024-02-16", "close": 0.115, "volume": 129693.0}, {"date": "2024-02-19", "close": 0.115, "volume": 218511.0}, {"date": "2024-02-20", "close": 0.11, "volume": 31914.0}, {"date": "2024-02-21", "close": 0.11, "volume": 323021.0}, {"date": "2024-02-22", "close": 0.105, "volume": 76199.0}, {"date": "2024-02-23", "close": 0.105, "volume": 93228.0}, {"date": "2024-02-26", "close": 0.11, "volume": 99694.0}, {"date": "2024-02-27", "close": 0.115, "volume": 480276.0}, {"date": "2024-02-28", "close": 0.12, "volume": 202626.0}, {"date": "2024-02-29", "close": 0.125, "volume": 341689.0}, {"date": "2024-03-01", "close": 0.12, "volume": 90805.0}, {"date": "2024-03-04", "close": 0.165, "volume": 1335556.0}, {"date": "2024-03-05", "close": 0.16, "volume": 129894.0}, {"date": "2024-03-06", "close": 0.165, "volume": 97316.0}, {"date": "2024-03-07", "close": 0.14, "volume": 591281.0}, {"date": "2024-03-08", "close": 0.14, "volume": 169627.0}, {"date": "2024-03-11", "close": 0.14, "volume": 340480.0}, {"date": "2024-03-12", "close": 0.13, "volume": 88539.0}, {"date": "2024-03-13", "close": 0.13, "volume": 464527.0}, {"date": "2024-03-14", "close": 0.12, "volume": 414545.0}, {"date": "2024-03-15", "close": 0.12, "volume": 99558.0}, {"date": "2024-03-18", "close": 0.125, "volume": 68404.0}, {"date": "2024-03-19", "close": 0.11, "volume": 278891.0}, {"date": "2024-03-20", "close": 0.11, "volume": 79890.0}, {"date": "2024-03-21", "close": 0.115, "volume": 61858.0}, {"date": "2024-03-22", "close": 0.12, "volume": 206960.0}, {"date": "2024-03-25", "close": 0.125, "volume": 942212.0}, {"date": "2024-03-26", "close": 0.13, "volume": 169699.0}, {"date": "2024-03-27", "close": 0.125, "volume": 14388.0}, {"date": "2024-03-28", "close": 0.135, "volume": 229888.0}, {"date": "2024-04-02", "close": 0.135, "volume": 68896.0}, {"date": "2024-04-03", "close": 0.135, "volume": 86294.0}, {"date": "2024-04-04", "close": 0.13, "volume": 46637.0}, {"date": "2024-04-05", "close": 0.125, "volume": 121533.0}, {"date": "2024-04-08", "close": 0.125, "volume": 36515.0}, {"date": "2024-04-09", "close": 0.12, "volume": 316489.0}, {"date": "2024-04-10", "close": 0.135, "volume": 331223.0}, {"date": "2024-04-11", "close": 0.13, "volume": 11597.0}, {"date": "2024-04-12", "close": 0.15, "volume": 482870.0}, {"date": "2024-04-15", "close": 0.165, "volume": 174645.0}, {"date": "2024-04-16", "close": 0.165, "volume": 115458.0}, {"date": "2024-04-17", "close": 0.14, "volume": 111519.0}, {"date": "2024-04-18", "close": 0.14, "volume": 22624.0}, {"date": "2024-04-19", "close": 0.135, "volume": 94186.0}, {"date": "2024-04-22", "close": 0.13, "volume": 45658.0}, {"date": "2024-04-23", "close": 0.13, "volume": 14578.0}, {"date": "2024-04-24", "close": 0.15, "volume": 205680.0}, {"date": "2024-04-26", "close": 0.14, "volume": 70848.0}, {"date": "2024-04-29", "close": 0.14, "volume": 89746.0}, {"date": "2024-04-30", "close": 0.135, "volume": 32050.0}, {"date": "2024-05-01", "close": 0.135, "volume": 15578.0}, {"date": "2024-05-02", "close": 0.135, "volume": 5644.0}, {"date": "2024-05-03", "close": 0.135, "volume": 8077.0}, {"date": "2024-05-06", "close": 0.13, "volume": 57175.0}, {"date": "2024-05-07", "close": 0.14, "volume": 115107.0}, {"date": "2024-05-08", "close": 0.145, "volume": 146671.0}, {"date": "2024-05-09", "close": 0.15, "volume": 185130.0}, {"date": "2024-05-10", "close": 0.155, "volume": 31025.0}, {"date": "2024-05-13", "close": 0.15, "volume": 232974.0}, {"date": "2024-05-14", "close": 0.155, "volume": 370392.0}, {"date": "2024-05-15", "close": 0.15, "volume": 3846.0}, {"date": "2024-05-16", "close": 0.145, "volume": 281069.0}, {"date": "2024-05-17", "close": 0.15, "volume": 70375.0}, {"date": "2024-05-20", "close": 0.15, "volume": 106590.0}, {"date": "2024-05-21", "close": 0.155, "volume": 461182.0}, {"date": "2024-05-22", "close": 0.16, "volume": 47956.0}, {"date": "2024-05-23", "close": 0.155, "volume": 134438.0}, {"date": "2024-05-24", "close": 0.16, "volume": 50000.0}, {"date": "2024-05-28", "close": 0.24, "volume": 3033858.0}, {"date": "2024-05-29", "close": 0.21, "volume": 1276445.0}, {"date": "2024-05-30", "close": 0.27, "volume": 2255790.0}, {"date": "2024-05-31", "close": 0.32, "volume": 3416816.0}, {"date": "2024-06-03", "close": 0.29, "volume": 1744267.0}, {"date": "2024-06-04", "close": 0.255, "volume": 1138570.0}, {"date": "2024-06-05", "close": 0.27, "volume": 441367.0}, {"date": "2024-06-06", "close": 0.28, "volume": 272964.0}, {"date": "2024-06-07", "close": 0.26, "volume": 210340.0}, {"date": "2024-06-11", "close": 0.25, "volume": 361550.0}, {"date": "2024-06-12", "close": 0.265, "volume": 572530.0}, {"date": "2024-06-13", "close": 0.27, "volume": 283608.0}, {"date": "2024-06-14", "close": 0.245, "volume": 310892.0}, {"date": "2024-06-17", "close": 0.235, "volume": 108477.0}, {"date": "2024-06-18", "close": 0.245, "volume": 261218.0}, {"date": "2024-06-19", "close": 0.25, "volume": 250432.0}, {"date": "2024-06-20", "close": 0.275, "volume": 95397.0}, {"date": "2024-06-21", "close": 0.275, "volume": 82086.0}, {"date": "2024-06-24", "close": 0.265, "volume": 216315.0}, {"date": "2024-06-25", "close": 0.26, "volume": 392589.0}, {"date": "2024-06-26", "close": 0.255, "volume": 432336.0}, {"date": "2024-06-27", "close": 0.25, "volume": 252708.0}, {"date": "2024-06-28", "close": 0.25, "volume": 512811.0}, {"date": "2024-07-01", "close": 0.245, "volume": 61090.0}, {"date": "2024-07-02", "close": 0.28, "volume": 633964.0}, {"date": "2024-07-03", "close": 0.245, "volume": 141447.0}, {"date": "2024-07-04", "close": 0.235, "volume": 90807.0}, {"date": "2024-07-05", "close": 0.245, "volume": 148870.0}, {"date": "2024-07-08", "close": 0.25, "volume": 301719.0}, {"date": "2024-07-09", "close": 0.26, "volume": 595372.0}, {"date": "2024-07-10", "close": 0.26, "volume": 111808.0}, {"date": "2024-07-11", "close": 0.265, "volume": 109287.0}, {"date": "2024-07-12", "close": 0.275, "volume": 264863.0}, {"date": "2024-07-15", "close": 0.305, "volume": 344130.0}, {"date": "2024-07-16", "close": 0.25, "volume": 926657.0}, {"date": "2024-07-17", "close": 0.3, "volume": 1137070.0}, {"date": "2024-07-18", "close": 0.345, "volume": 1024860.0}, {"date": "2024-07-19", "close": 0.35, "volume": 1174485.0}, {"date": "2024-07-22", "close": 0.325, "volume": 205323.0}, {"date": "2024-07-23", "close": 0.31, "volume": 611297.0}, {"date": "2024-07-24", "close": 0.335, "volume": 324596.0}, {"date": "2024-07-25", "close": 0.315, "volume": 64224.0}, {"date": "2024-07-26", "close": 0.305, "volume": 119151.0}, {"date": "2024-07-29", "close": 0.305, "volume": 319589.0}, {"date": "2024-07-30", "close": 0.3, "volume": 30346.0}, {"date": "2024-07-31", "close": 0.3, "volume": 142253.0}, {"date": "2024-08-01", "close": 0.2975, "volume": 59593.0}, {"date": "2024-08-02", "close": 0.28, "volume": 182802.0}, {"date": "2024-08-05", "close": 0.25, "volume": 133216.0}, {"date": "2024-08-06", "close": 0.245, "volume": 112758.0}, {"date": "2024-08-07", "close": 0.27, "volume": 213784.0}, {"date": "2024-08-08", "close": 0.255, "volume": 122482.0}, {"date": "2024-08-09", "close": 0.27, "volume": 215678.0}, {"date": "2024-08-12", "close": 0.255, "volume": 24914.0}, {"date": "2024-08-13", "close": 0.27, "volume": 154946.0}, {"date": "2024-08-14", "close": 0.285, "volume": 496607.0}, {"date": "2024-08-15", "close": 0.285, "volume": 20620.0}, {"date": "2024-08-16", "close": 0.3, "volume": 419353.0}, {"date": "2024-08-19", "close": 0.285, "volume": 64063.0}, {"date": "2024-08-20", "close": 0.275, "volume": 154696.0}, {"date": "2024-08-21", "close": 0.275, "volume": 28596.0}, {"date": "2024-08-22", "close": 0.27, "volume": 180564.0}, {"date": "2024-08-23", "close": 0.27, "volume": 56169.0}, {"date": "2024-08-26", "close": 0.26, "volume": 53065.0}, {"date": "2024-08-27", "close": 0.26, "volume": 68555.0}, {"date": "2024-08-28", "close": 0.26, "volume": 15588.0}, {"date": "2024-08-29", "close": 0.26, "volume": 513953.0}, {"date": "2024-08-30", "close": 0.28, "volume": 445625.0}, {"date": "2024-09-02", "close": 0.295, "volume": 123753.0}, {"date": "2024-09-03", "close": 0.325, "volume": 403675.0}, {"date": "2024-09-04", "close": 0.3, "volume": 148270.0}, {"date": "2024-09-05", "close": 0.215, "volume": 2791852.0}, {"date": "2024-09-06", "close": 0.24, "volume": 266037.0}, {"date": "2024-09-09", "close": 0.235, "volume": 227618.0}, {"date": "2024-09-10", "close": 0.225, "volume": 12061.0}, {"date": "2024-09-11", "close": 0.22, "volume": 67949.0}, {"date": "2024-09-12", "close": 0.23, "volume": 65029.0}, {"date": "2024-09-13", "close": 0.24, "volume": 124550.0}, {"date": "2024-09-16", "close": 0.23, "volume": 211251.0}, {"date": "2024-09-17", "close": 0.225, "volume": 190386.0}, {"date": "2024-09-18", "close": 0.21, "volume": 161872.0}, {"date": "2024-09-19", "close": 0.2, "volume": 586772.0}, {"date": "2024-09-20", "close": 0.19, "volume": 263750.0}, {"date": "2024-09-23", "close": 0.19, "volume": 216944.0}, {"date": "2024-09-24", "close": 0.195, "volume": 272256.0}, {"date": "2024-09-25", "close": 0.19, "volume": 279184.0}, {"date": "2024-09-26", "close": 0.185, "volume": 753808.0}, {"date": "2024-09-27", "close": 0.19, "volume": 465722.0}, {"date": "2024-09-30", "close": 0.185, "volume": 166052.0}, {"date": "2024-10-01", "close": 0.1875, "volume": 348461.0}, {"date": "2024-10-02", "close": 0.185, "volume": 161829.0}, {"date": "2024-10-03", "close": 0.175, "volume": 769465.0}, {"date": "2024-10-04", "close": 0.175, "volume": 168802.0}, {"date": "2024-10-07", "close": 0.165, "volume": 404679.0}, {"date": "2024-10-08", "close": 0.165, "volume": 410044.0}, {"date": "2024-10-09", "close": 0.16, "volume": 890946.0}, {"date": "2024-10-10", "close": 0.155, "volume": 625670.0}, {"date": "2024-10-11", "close": 0.18, "volume": 540812.0}, {"date": "2024-10-14", "close": 0.175, "volume": 38419.0}, {"date": "2024-10-15", "close": 0.17, "volume": 98637.0}, {"date": "2024-10-16", "close": 0.165, "volume": 76365.0}, {"date": "2024-10-17", "close": 0.165, "volume": 41871.0}, {"date": "2024-10-18", "close": 0.175, "volume": 72241.0}, {"date": "2024-10-21", "close": 0.185, "volume": 216095.0}, {"date": "2024-10-22", "close": 0.18, "volume": 163130.0}, {"date": "2024-10-23", "close": 0.165, "volume": 268676.0}, {"date": "2024-10-24", "close": 0.17, "volume": 41254.0}, {"date": "2024-10-25", "close": 0.165, "volume": 175745.0}, {"date": "2024-10-28", "close": 0.16, "volume": 121576.0}, {"date": "2024-10-29", "close": 0.16, "volume": 12746.0}, {"date": "2024-10-30", "close": 0.165, "volume": 56673.0}, {"date": "2024-10-31", "close": 0.175, "volume": 130082.0}, {"date": "2024-11-01", "close": 0.165, "volume": 1623.0}, {"date": "2024-11-04", "close": 0.16, "volume": 229386.0}, {"date": "2024-11-05", "close": 0.16, "volume": 69663.0}, {"date": "2024-11-06", "close": 0.165, "volume": 55850.0}, {"date": "2024-11-07", "close": 0.155, "volume": 268267.0}, {"date": "2024-11-08", "close": 0.155, "volume": 545566.0}, {"date": "2024-11-11", "close": 0.15, "volume": 403038.0}, {"date": "2024-11-12", "close": 0.145, "volume": 424171.0}, {"date": "2024-11-13", "close": 0.145, "volume": 39493.0}, {"date": "2024-11-14", "close": 0.145, "volume": 93420.0}, {"date": "2024-11-15", "close": 0.14, "volume": 156369.0}, {"date": "2024-11-18", "close": 0.135, "volume": 178876.0}, {"date": "2024-11-19", "close": 0.13, "volume": 215114.0}, {"date": "2024-11-20", "close": 0.14, "volume": 140310.0}, {"date": "2024-11-21", "close": 0.135, "volume": 33661.0}, {"date": "2024-11-22", "close": 0.135, "volume": 33049.0}, {"date": "2024-11-25", "close": 0.14, "volume": 64365.0}, {"date": "2024-11-26", "close": 0.14, "volume": 15275.0}, {"date": "2024-11-27", "close": 0.145, "volume": 71499.0}, {"date": "2024-11-28", "close": 0.145, "volume": 34824.0}, {"date": "2024-11-29", "close": 0.14, "volume": 68064.0}, {"date": "2024-12-02", "close": 0.135, "volume": 77192.0}, {"date": "2024-12-03", "close": 0.135, "volume": 193.0}, {"date": "2024-12-04", "close": 0.14, "volume": 146999.0}, {"date": "2024-12-05", "close": 0.14, "volume": 98990.0}, {"date": "2024-12-06", "close": 0.145, "volume": 59392.0}, {"date": "2024-12-09", "close": 0.155, "volume": 174183.0}, {"date": "2024-12-10", "close": 0.15, "volume": 189173.0}, {"date": "2024-12-11", "close": 0.14, "volume": 181049.0}, {"date": "2024-12-12", "close": 0.145, "volume": 165661.0}, {"date": "2024-12-13", "close": 0.135, "volume": 15482.0}, {"date": "2024-12-16", "close": 0.13, "volume": 124770.0}, {"date": "2024-12-17", "close": 0.125, "volume": 146645.0}, {"date": "2024-12-18", "close": 0.135, "volume": 581109.0}, {"date": "2024-12-19", "close": 0.13, "volume": 145664.0}, {"date": "2024-12-20", "close": 0.12, "volume": 117089.0}, {"date": "2024-12-23", "close": 0.12, "volume": 118534.0}, {"date": "2024-12-24", "close": 0.115, "volume": 327126.0}, {"date": "2024-12-27", "close": 0.125, "volume": 103425.0}, {"date": "2024-12-30", "close": 0.12, "volume": 407654.0}, {"date": "2024-12-31", "close": 0.115, "volume": 231875.0}, {"date": "2025-01-02", "close": 0.115, "volume": 50955.0}, {"date": "2025-01-03", "close": 0.12, "volume": 114219.0}, {"date": "2025-01-06", "close": 0.125, "volume": 130863.0}, {"date": "2025-01-07", "close": 0.125, "volume": 106672.0}, {"date": "2025-01-08", "close": 0.13, "volume": 67851.0}, {"date": "2025-01-09", "close": 0.13, "volume": 217162.0}, {"date": "2025-01-10", "close": 0.13, "volume": 56437.0}, {"date": "2025-01-13", "close": 0.125, "volume": 83590.0}, {"date": "2025-01-14", "close": 0.13, "volume": 61945.0}, {"date": "2025-01-15", "close": 0.125, "volume": 73990.0}, {"date": "2025-01-16", "close": 0.135, "volume": 129002.0}, {"date": "2025-01-17", "close": 0.13, "volume": 271031.0}, {"date": "2025-01-20", "close": 0.135, "volume": 84932.0}, {"date": "2025-01-21", "close": 0.14, "volume": 140957.0}, {"date": "2025-01-22", "close": 0.14, "volume": 78265.0}, {"date": "2025-01-23", "close": 0.135, "volume": 237427.0}, {"date": "2025-01-24", "close": 0.135, "volume": 76790.0}, {"date": "2025-01-28", "close": 0.13, "volume": 148223.0}, {"date": "2025-01-29", "close": 0.13, "volume": 51294.0}, {"date": "2025-01-30", "close": 0.135, "volume": 202931.0}, {"date": "2025-01-31", "close": 0.135, "volume": 79931.0}, {"date": "2025-02-03", "close": 0.135, "volume": 70604.0}, {"date": "2025-02-04", "close": 0.135, "volume": 65680.0}, {"date": "2025-02-05", "close": 0.125, "volume": 134508.0}, {"date": "2025-02-06", "close": 0.135, "volume": 106777.0}, {"date": "2025-02-07", "close": 0.13, "volume": 54342.0}, {"date": "2025-02-10", "close": 0.14, "volume": 320329.0}, {"date": "2025-02-11", "close": 0.14, "volume": 151408.0}, {"date": "2025-02-12", "close": 0.14, "volume": 239553.0}, {"date": "2025-02-13", "close": 0.135, "volume": 103993.0}, {"date": "2025-02-14", "close": 0.135, "volume": 143782.0}, {"date": "2025-02-17", "close": 0.13, "volume": 115094.0}, {"date": "2025-02-18", "close": 0.135, "volume": 158256.0}, {"date": "2025-02-19", "close": 0.135, "volume": 218654.0}, {"date": "2025-02-20", "close": 0.13, "volume": 251651.0}, {"date": "2025-02-21", "close": 0.13, "volume": 133808.0}, {"date": "2025-02-24", "close": 0.12, "volume": 473902.0}, {"date": "2025-02-25", "close": 0.12, "volume": 384253.0}, {"date": "2025-02-26", "close": 0.115, "volume": 167433.0}, {"date": "2025-02-27", "close": 0.11, "volume": 62244.0}, {"date": "2025-02-28", "close": 0.11, "volume": 96089.0}, {"date": "2025-03-03", "close": 0.1, "volume": 268019.0}, {"date": "2025-03-04", "close": 0.1, "volume": 159588.0}, {"date": "2025-03-05", "close": 0.105, "volume": 165888.0}, {"date": "2025-03-06", "close": 0.105, "volume": 116776.0}, {"date": "2025-03-07", "close": 0.105, "volume": 82784.0}, {"date": "2025-03-10", "close": 0.11, "volume": 358464.0}, {"date": "2025-03-11", "close": 0.1, "volume": 151854.0}, {"date": "2025-03-12", "close": 0.099, "volume": 369651.0}, {"date": "2025-03-13", "close": 0.12, "volume": 487202.0}, {"date": "2025-03-14", "close": 0.115, "volume": 102623.0}, {"date": "2025-03-17", "close": 0.11, "volume": 108122.0}, {"date": "2025-03-18", "close": 0.13, "volume": 426979.0}, {"date": "2025-03-19", "close": 0.15, "volume": 239276.0}, {"date": "2025-03-20", "close": 0.15, "volume": 494799.0}, {"date": "2025-03-21", "close": 0.135, "volume": 127881.0}, {"date": "2025-03-24", "close": 0.135, "volume": 166569.0}, {"date": "2025-03-25", "close": 0.135, "volume": 155857.0}, {"date": "2025-03-26", "close": 0.135, "volume": 113230.0}, {"date": "2025-03-27", "close": 0.13, "volume": 138933.0}, {"date": "2025-03-28", "close": 0.135, "volume": 148808.0}, {"date": "2025-03-31", "close": 0.135, "volume": 144248.0}, {"date": "2025-04-01", "close": 0.115, "volume": 394725.0}, {"date": "2025-04-02", "close": 0.115, "volume": 53723.0}, {"date": "2025-04-03", "close": 0.11, "volume": 39686.0}, {"date": "2025-04-04", "close": 0.11, "volume": 58580.0}, {"date": "2025-04-07", "close": 0.091, "volume": 1119752.0}, {"date": "2025-04-08", "close": 0.096, "volume": 90982.0}, {"date": "2025-04-09", "close": 0.092, "volume": 101996.0}, {"date": "2025-04-10", "close": 0.11, "volume": 337937.0}, {"date": "2025-04-11", "close": 0.11, "volume": 90446.0}, {"date": "2025-04-14", "close": 0.1, "volume": 79114.0}, {"date": "2025-04-15", "close": 0.105, "volume": 64251.0}, {"date": "2025-04-16", "close": 0.1, "volume": 51299.0}, {"date": "2025-04-17", "close": 0.099, "volume": 148796.0}, {"date": "2025-04-22", "close": 0.1, "volume": 139169.0}, {"date": "2025-04-23", "close": 0.099, "volume": 122394.0}, {"date": "2025-04-24", "close": 0.105, "volume": 64895.0}, {"date": "2025-04-28", "close": 0.1, "volume": 82825.0}, {"date": "2025-04-29", "close": 0.115, "volume": 285445.0}, {"date": "2025-04-30", "close": 0.1, "volume": 89214.0}, {"date": "2025-05-01", "close": 0.11, "volume": 153293.0}, {"date": "2025-05-02", "close": 0.115, "volume": 56669.0}, {"date": "2025-05-05", "close": 0.105, "volume": 75944.0}, {"date": "2025-05-06", "close": 0.11, "volume": 53338.0}, {"date": "2025-05-07", "close": 0.115, "volume": 91863.0}, {"date": "2025-05-08", "close": 0.12, "volume": 136085.0}, {"date": "2025-05-09", "close": 0.115, "volume": 127819.0}, {"date": "2025-05-12", "close": 0.115, "volume": 73305.0}, {"date": "2025-05-13", "close": 0.115, "volume": 140107.0}, {"date": "2025-05-14", "close": 0.115, "volume": 61851.0}, {"date": "2025-05-15", "close": 0.115, "volume": 189972.0}, {"date": "2025-05-16", "close": 0.12, "volume": 113494.0}, {"date": "2025-05-19", "close": 0.13, "volume": 173178.0}, {"date": "2025-05-20", "close": 0.13, "volume": 60740.0}, {"date": "2025-05-21", "close": 0.12, "volume": 59458.0}, {"date": "2025-05-22", "close": 0.13, "volume": 199212.0}, {"date": "2025-05-23", "close": 0.12, "volume": 91745.0}, {"date": "2025-05-26", "close": 0.12, "volume": 72580.0}, {"date": "2025-05-27", "close": 0.12, "volume": 52683.0}, {"date": "2025-05-28", "close": 0.115, "volume": 106236.0}, {"date": "2025-05-29", "close": 0.14, "volume": 255451.0}, {"date": "2025-05-30", "close": 0.12, "volume": 104362.0}, {"date": "2025-06-02", "close": 0.12, "volume": 134219.0}, {"date": "2025-06-03", "close": 0.12, "volume": 108032.0}, {"date": "2025-06-04", "close": 0.12, "volume": 98369.0}, {"date": "2025-06-05", "close": 0.125, "volume": 144077.0}, {"date": "2025-06-06", "close": 0.12, "volume": 170197.0}, {"date": "2025-06-10", "close": 0.13, "volume": 213699.0}, {"date": "2025-06-11", "close": 0.145, "volume": 423930.0}, {"date": "2025-06-12", "close": 0.14, "volume": 155190.0}, {"date": "2025-06-13", "close": 0.135, "volume": 523984.0}, {"date": "2025-06-16", "close": 0.135, "volume": 173241.0}, {"date": "2025-06-17", "close": 0.15, "volume": 137847.0}, {"date": "2025-06-18", "close": 0.15, "volume": 152634.0}, {"date": "2025-06-19", "close": 0.15, "volume": 110915.0}, {"date": "2025-06-20", "close": 0.135, "volume": 341815.0}, {"date": "2025-06-23", "close": 0.13, "volume": 595926.0}, {"date": "2025-06-24", "close": 0.12, "volume": 572951.0}, {"date": "2025-06-25", "close": 0.12, "volume": 238937.0}, {"date": "2025-06-26", "close": 0.12, "volume": 294526.0}, {"date": "2025-06-27", "close": 0.135, "volume": 420927.0}, {"date": "2025-06-30", "close": 0.155, "volume": 319203.0}, {"date": "2025-07-03", "close": 0.175, "volume": 1964767.0}, {"date": "2025-07-04", "close": 0.185, "volume": 179666.0}, {"date": "2025-07-07", "close": 0.2, "volume": 1596345.0}, {"date": "2025-07-08", "close": 0.19, "volume": 438212.0}, {"date": "2025-07-11", "close": 0.375, "volume": 8601554.0}, {"date": "2025-07-14", "close": 0.445, "volume": 3843339.0}, {"date": "2025-07-15", "close": 0.435, "volume": 2217501.0}, {"date": "2025-07-16", "close": 0.45, "volume": 1288712.0}, {"date": "2025-07-17", "close": 0.505, "volume": 3390639.0}, {"date": "2025-07-18", "close": 0.665, "volume": 3767766.0}, {"date": "2025-07-21", "close": 0.71, "volume": 2397660.0}, {"date": "2025-07-22", "close": 0.585, "volume": 2993448.0}, {"date": "2025-07-23", "close": 0.545, "volume": 1687197.0}, {"date": "2025-07-24", "close": 0.47, "volume": 2268578.0}, {"date": "2025-07-25", "close": 0.48, "volume": 1222044.0}, {"date": "2025-07-28", "close": 0.47, "volume": 967352.0}, {"date": "2025-07-29", "close": 0.435, "volume": 2112891.0}, {"date": "2025-07-30", "close": 0.515, "volume": 1293816.0}, {"date": "2025-07-31", "close": 0.49, "volume": 1930214.0}, {"date": "2025-08-01", "close": 0.5, "volume": 452903.0}, {"date": "2025-08-04", "close": 0.49, "volume": 300391.0}, {"date": "2025-08-05", "close": 0.59, "volume": 3720614.0}, {"date": "2025-08-06", "close": 0.595, "volume": 978759.0}, {"date": "2025-08-07", "close": 0.65, "volume": 1927859.0}, {"date": "2025-08-08", "close": 0.63, "volume": 1249104.0}, {"date": "2025-08-11", "close": 0.64, "volume": 1864097.0}, {"date": "2025-08-12", "close": 0.63, "volume": 838844.0}, {"date": "2025-08-15", "close": 0.8, "volume": 4456091.0}, {"date": "2025-08-18", "close": 0.845, "volume": 2677364.0}, {"date": "2025-08-19", "close": 0.78, "volume": 1890483.0}, {"date": "2025-08-20", "close": 0.735, "volume": 1351297.0}, {"date": "2025-08-21", "close": 0.795, "volume": 1616913.0}, {"date": "2025-08-22", "close": 0.77, "volume": 1422077.0}, {"date": "2025-08-25", "close": 0.87, "volume": 2639809.0}, {"date": "2025-08-26", "close": 0.9, "volume": 1385820.0}, {"date": "2025-08-27", "close": 0.95, "volume": 2023767.0}, {"date": "2025-08-28", "close": 0.985, "volume": 2022988.0}, {"date": "2025-08-29", "close": 1.095, "volume": 4283817.0}, {"date": "2025-09-01", "close": 1.05, "volume": 2724152.0}, {"date": "2025-09-02", "close": 1.16, "volume": 1858981.0}, {"date": "2025-09-03", "close": 1.04, "volume": 1481612.0}, {"date": "2025-09-04", "close": 0.915, "volume": 2689775.0}, {"date": "2025-09-05", "close": 0.875, "volume": 1202911.0}, {"date": "2025-09-08", "close": 0.88, "volume": 1401524.0}, {"date": "2025-09-09", "close": 0.905, "volume": 1543228.0}, {"date": "2025-09-10", "close": 0.88, "volume": 712448.0}, {"date": "2025-09-11", "close": 0.835, "volume": 1418977.0}, {"date": "2025-09-12", "close": 0.885, "volume": 1418529.0}, {"date": "2025-09-15", "close": 0.96, "volume": 1450363.0}, {"date": "2025-09-16", "close": 0.785, "volume": 7434026.0}, {"date": "2025-09-17", "close": 0.805, "volume": 1541688.0}, {"date": "2025-09-18", "close": 0.885, "volume": 1669730.0}, {"date": "2025-09-19", "close": 0.85, "volume": 1291670.0}, {"date": "2025-09-22", "close": 0.83, "volume": 1423939.0}, {"date": "2025-09-23", "close": 0.815, "volume": 853471.0}, {"date": "2025-09-24", "close": 0.825, "volume": 1114702.0}, {"date": "2025-09-25", "close": 0.805, "volume": 871643.0}, {"date": "2025-09-26", "close": 0.795, "volume": 598305.0}, {"date": "2025-09-29", "close": 0.85, "volume": 1443931.0}, {"date": "2025-09-30", "close": 0.82, "volume": 756644.0}, {"date": "2025-10-01", "close": 0.785, "volume": 568952.0}, {"date": "2025-10-02", "close": 0.83, "volume": 1169439.0}, {"date": "2025-10-07", "close": 0.825, "volume": 2994683.0}, {"date": "2025-10-08", "close": 0.8, "volume": 963788.0}, {"date": "2025-10-09", "close": 0.765, "volume": 881268.0}, {"date": "2025-10-10", "close": 0.74, "volume": 923562.0}, {"date": "2025-10-13", "close": 0.775, "volume": 731327.0}, {"date": "2025-10-14", "close": 0.8, "volume": 478004.0}, {"date": "2025-10-15", "close": 0.81, "volume": 470798.0}, {"date": "2025-10-16", "close": 0.825, "volume": 567344.0}, {"date": "2025-10-17", "close": 0.76, "volume": 1035227.0}, {"date": "2025-10-20", "close": 0.75, "volume": 551779.0}, {"date": "2025-10-21", "close": 0.74, "volume": 613680.0}, {"date": "2025-10-22", "close": 0.69, "volume": 930416.0}, {"date": "2025-10-23", "close": 0.705, "volume": 424086.0}, {"date": "2025-10-24", "close": 0.69, "volume": 190708.0}, {"date": "2025-10-27", "close": 0.665, "volume": 197486.0}, {"date": "2025-10-28", "close": 0.645, "volume": 1267316.0}, {"date": "2025-10-29", "close": 0.675, "volume": 420766.0}, {"date": "2025-10-30", "close": 0.665, "volume": 386025.0}, {"date": "2025-10-31", "close": 0.68, "volume": 133010.0}, {"date": "2025-11-03", "close": 0.665, "volume": 260513.0}, {"date": "2025-11-04", "close": 0.645, "volume": 235263.0}, {"date": "2025-11-05", "close": 0.615, "volume": 518056.0}, {"date": "2025-11-06", "close": 0.6, "volume": 530646.0}, {"date": "2025-11-07", "close": 0.615, "volume": 260050.0}, {"date": "2025-11-10", "close": 0.64, "volume": 134142.0}, {"date": "2025-11-11", "close": 0.62, "volume": 647227.0}, {"date": "2025-11-12", "close": 0.6, "volume": 1005638.0}, {"date": "2025-11-13", "close": 0.605, "volume": 398790.0}, {"date": "2025-11-14", "close": 0.585, "volume": 130213.0}, {"date": "2025-11-17", "close": 0.585, "volume": 369683.0}, {"date": "2025-11-18", "close": 0.545, "volume": 784476.0}, {"date": "2025-11-19", "close": 0.565, "volume": 973395.0}, {"date": "2025-11-20", "close": 0.575, "volume": 209115.0}, {"date": "2025-11-21", "close": 0.55, "volume": 459097.0}, {"date": "2025-11-24", "close": 0.54, "volume": 578744.0}, {"date": "2025-11-25", "close": 0.55, "volume": 391545.0}, {"date": "2025-11-26", "close": 0.61, "volume": 223747.0}, {"date": "2025-11-27", "close": 0.62, "volume": 805657.0}, {"date": "2025-11-28", "close": 0.645, "volume": 1617217.0}, {"date": "2025-12-01", "close": 0.63, "volume": 541078.0}, {"date": "2025-12-02", "close": 0.545, "volume": 1625193.0}, {"date": "2025-12-03", "close": 0.545, "volume": 285336.0}, {"date": "2025-12-04", "close": 0.55, "volume": 486858.0}, {"date": "2025-12-05", "close": 0.535, "volume": 245822.0}, {"date": "2025-12-08", "close": 0.545, "volume": 350847.0}, {"date": "2025-12-09", "close": 0.495, "volume": 638319.0}, {"date": "2025-12-10", "close": 0.5, "volume": 284110.0}, {"date": "2025-12-11", "close": 0.48, "volume": 362203.0}, {"date": "2025-12-12", "close": 0.48, "volume": 587540.0}, {"date": "2025-12-15", "close": 0.48, "volume": 473562.0}, {"date": "2025-12-16", "close": 0.47, "volume": 132254.0}, {"date": "2025-12-17", "close": 0.495, "volume": 1690717.0}, {"date": "2025-12-18", "close": 0.53, "volume": 978772.0}, {"date": "2025-12-19", "close": 0.53, "volume": 394665.0}, {"date": "2025-12-22", "close": 0.56, "volume": 250496.0}, {"date": "2025-12-23", "close": 0.6, "volume": 834226.0}, {"date": "2025-12-24", "close": 0.58, "volume": 109537.0}, {"date": "2025-12-29", "close": 0.61, "volume": 443287.0}, {"date": "2025-12-30", "close": 0.575, "volume": 72521.0}, {"date": "2025-12-31", "close": 0.59, "volume": 55025.0}, {"date": "2026-01-02", "close": 0.59, "volume": 23334.0}, {"date": "2026-01-05", "close": 0.59, "volume": 148440.0}, {"date": "2026-01-06", "close": 0.635, "volume": 368442.0}, {"date": "2026-01-07", "close": 0.635, "volume": 286147.0}, {"date": "2026-01-08", "close": 0.655, "volume": 117764.0}, {"date": "2026-01-09", "close": 0.67, "volume": 133522.0}, {"date": "2026-01-12", "close": 0.685, "volume": 319096.0}, {"date": "2026-01-13", "close": 0.67, "volume": 488248.0}, {"date": "2026-01-14", "close": 0.705, "volume": 190051.0}, {"date": "2026-01-15", "close": 0.68, "volume": 210108.0}, {"date": "2026-01-16", "close": 0.68, "volume": 290516.0}, {"date": "2026-01-19", "close": 0.74, "volume": 675650.0}, {"date": "2026-01-20", "close": 0.75, "volume": 582786.0}, {"date": "2026-01-21", "close": 0.75, "volume": 1013284.0}, {"date": "2026-01-22", "close": 0.71, "volume": 410019.0}, {"date": "2026-01-23", "close": 0.82, "volume": 1586645.0}, {"date": "2026-01-27", "close": 0.84, "volume": 1925790.0}, {"date": "2026-01-28", "close": 0.87, "volume": 977867.0}, {"date": "2026-01-29", "close": 0.895, "volume": 1251675.0}, {"date": "2026-01-30", "close": 0.85, "volume": 1020478.0}, {"date": "2026-02-02", "close": 0.77, "volume": 997413.0}, {"date": "2026-02-03", "close": 0.76, "volume": 476465.0}, {"date": "2026-02-04", "close": 0.815, "volume": 882575.0}, {"date": "2026-02-05", "close": 0.73, "volume": 1522341.0}, {"date": "2026-02-06", "close": 0.715, "volume": 2066415.0}, {"date": "2026-02-09", "close": 0.74, "volume": 763184.0}, {"date": "2026-02-10", "close": 0.77, "volume": 842569.0}, {"date": "2026-02-11", "close": 0.785, "volume": 494068.0}, {"date": "2026-02-12", "close": 0.78, "volume": 932412.0}, {"date": "2026-02-13", "close": 0.81, "volume": 607017.0}, {"date": "2026-02-16", "close": 0.81, "volume": 534760.0}, {"date": "2026-02-17", "close": 0.775, "volume": 291758.0}, {"date": "2026-02-18", "close": 0.765, "volume": 388494.0}, {"date": "2026-02-19", "close": 0.77, "volume": 175069.0}, {"date": "2026-02-20", "close": 0.74, "volume": 227325.0}, {"date": "2026-02-23", "close": 0.75, "volume": 261186.0}, {"date": "2026-02-24", "close": 0.715, "volume": 169912.0}, {"date": "2026-02-25", "close": 0.72, "volume": 711653.0}, {"date": "2026-02-26", "close": 0.745, "volume": 2716671.0}, {"date": "2026-02-27", "close": 0.76, "volume": 242467.0}, {"date": "2026-03-02", "close": 0.735, "volume": 262926.0}, {"date": "2026-03-03", "close": 0.73, "volume": 115819.0}, {"date": "2026-03-04", "close": 0.72, "volume": 123588.0}, {"date": "2026-03-05", "close": 0.735, "volume": 99921.0}, {"date": "2026-03-06", "close": 0.675, "volume": 466637.0}, {"date": "2026-03-09", "close": 0.6, "volume": 357236.0}, {"date": "2026-03-10", "close": 0.635, "volume": 135786.0}, {"date": "2026-03-11", "close": 0.635, "volume": 119370.0}, {"date": "2026-03-12", "close": 0.635, "volume": 70107.0}, {"date": "2026-03-13", "close": 0.61, "volume": 76857.0}, {"date": "2026-03-16", "close": 0.565, "volume": 539462.0}, {"date": "2026-03-17", "close": 0.555, "volume": 436827.0}, {"date": "2026-03-18", "close": 0.565, "volume": 59889.0}, {"date": "2026-03-19", "close": 0.5, "volume": 560094.0}, {"date": "2026-03-20", "close": 0.505, "volume": 350144.0}, {"date": "2026-03-23", "close": 0.455, "volume": 705091.0}, {"date": "2026-03-24", "close": 0.45, "volume": 146490.0}, {"date": "2026-03-25", "close": 0.56, "volume": 224133.0}, {"date": "2026-03-26", "close": 0.49, "volume": 305799.0}, {"date": "2026-03-27", "close": 0.485, "volume": 80463.0}, {"date": "2026-03-30", "close": 0.485, "volume": 21754.0}, {"date": "2026-03-31", "close": 0.45, "volume": 561937.0}, {"date": "2026-04-01", "close": 0.525, "volume": 417963.0}, {"date": "2026-04-02", "close": 0.485, "volume": 112832.0}, {"date": "2026-04-07", "close": 0.47, "volume": 150323.0}, {"date": "2026-04-08", "close": 0.565, "volume": 211859.0}, {"date": "2026-04-09", "close": 0.52, "volume": 65947.0}, {"date": "2026-04-10", "close": 0.52, "volume": 54860.0}, {"date": "2026-04-13", "close": 0.505, "volume": 97840.0}, {"date": "2026-04-14", "close": 0.505, "volume": 175868.0}, {"date": "2026-04-15", "close": 0.525, "volume": 144286.0}, {"date": "2026-04-16", "close": 0.545, "volume": 118583.0}, {"date": "2026-04-17", "close": 0.525, "volume": 124578.0}, {"date": "2026-04-20", "close": 0.535, "volume": 23641.0}, {"date": "2026-04-21", "close": 0.54, "volume": 30258.0}, {"date": "2026-04-22", "close": 0.535, "volume": 29117.0}, {"date": "2026-04-23", "close": 0.505, "volume": 355155.0}, {"date": "2026-04-24", "close": 0.5, "volume": 85963.0}, {"date": "2026-04-27", "close": 0.53, "volume": 155705.0}, {"date": "2026-04-28", "close": 0.51, "volume": 88300.0}, {"date": "2026-04-29", "close": 0.495, "volume": 339986.0}, {"date": "2026-04-30", "close": 0.49, "volume": 40591.0}, {"date": "2026-05-01", "close": 0.485, "volume": 56775.0}, {"date": "2026-05-04", "close": 0.49, "volume": 18330.0}, {"date": "2026-05-05", "close": 0.48, "volume": 217068.0}, {"date": "2026-05-06", "close": 0.49, "volume": 156829.0}, {"date": "2026-05-07", "close": 0.52, "volume": 79555.0}, {"date": "2026-05-08", "close": 0.505, "volume": 114562.0}, {"date": "2026-05-11", "close": 0.5, "volume": 236811.0}, {"date": "2026-05-12", "close": 0.505, "volume": 263226.0}, {"date": "2026-05-13", "close": 0.605, "volume": 295162.0}, {"date": "2026-05-14", "close": 0.605, "volume": 451078.0}, {"date": "2026-05-15", "close": 0.6, "volume": 177586.0}, {"date": "2026-05-18", "close": 0.55, "volume": 308996.0}, {"date": "2026-05-19", "close": 0.545, "volume": 438421.0}, {"date": "2026-05-20", "close": 0.5, "volume": 345071.0}, {"date": "2026-05-21", "close": 0.505, "volume": 141300.0}, {"date": "2026-05-22", "close": 0.525, "volume": 22814.0}, {"date": "2026-05-25", "close": 0.55, "volume": 62247.0}, {"date": "2026-05-26", "close": 0.5, "volume": 709529.0}, {"date": "2026-05-27", "close": 0.525, "volume": 111307.0}, {"date": "2026-05-28", "close": 0.52, "volume": 250318.0}, {"date": "2026-05-29", "close": 0.52, "volume": 237973.0}, {"date": "2026-06-01", "close": 0.5, "volume": 46426.0}, {"date": "2026-06-02", "close": 0.515, "volume": 121558.0}, {"date": "2026-06-03", "close": 0.5, "volume": 448461.0}, {"date": "2026-06-04", "close": 0.52, "volume": 280358.0}, {"date": "2026-06-05", "close": 0.51, "volume": 289582.0}, {"date": "2026-06-09", "close": 0.51, "volume": 125058.0}, {"date": "2026-06-10", "close": 0.485, "volume": 274543.0}, {"date": "2026-06-11", "close": 0.48, "volume": 124454.0}, {"date": "2026-06-12", "close": 0.495, "volume": 93806.0}, {"date": "2026-06-15", "close": 0.515, "volume": 171267.0}, {"date": "2026-06-16", "close": 0.5, "volume": 45370.0}, {"date": "2026-06-17", "close": 0.515, "volume": 85737.0}, {"date": "2026-06-18", "close": 0.5, "volume": 167264.0}, {"date": "2026-06-19", "close": 0.465, "volume": 360513.0}, {"date": "2026-06-22", "close": 0.425, "volume": 504932.0}, {"date": "2026-06-23", "close": 0.415, "volume": 231311.0}, {"date": "2026-06-24", "close": 0.405, "volume": 417595.0}, {"date": "2026-06-25", "close": 0.39, "volume": 435630.0}, {"date": "2026-06-26", "close": 0.365, "volume": 170997.0}, {"date": "2026-06-29", "close": 0.37, "volume": 176817.0}, {"date": "2026-06-30", "close": 0.385, "volume": 887132.0}, {"date": "2026-07-01", "close": 0.39, "volume": 124987.0}, {"date": "2026-07-02", "close": 0.395, "volume": 182815.0}, {"date": "2026-07-03", "close": 0.45, "volume": 389492.0}, {"date": "2026-07-06", "close": 0.46, "volume": 610204.0}, {"date": "2026-07-07", "close": 0.43, "volume": 41877.0}, {"date": "2026-07-08", "close": 0.425, "volume": 92295.0}, {"date": "2026-07-09", "close": 0.42, "volume": 7411.0}, {"date": "2026-07-10", "close": 0.41, "volume": 50735.0}, {"date": "2026-07-13", "close": 0.415, "volume": 22240.0}, {"date": "2026-07-14", "close": 0.4, "volume": 288778.0}, {"date": "2026-07-15", "close": 0.415, "volume": 91.0}, {"date": "2026-07-16", "close": 0.405, "volume": 67278.0}, {"date": "2026-07-17", "close": 0.375, "volume": 204924.0}, {"date": "2026-07-20", "close": 0.37, "volume": 196086.0}, {"date": "2026-07-21", "close": 0.365, "volume": 172718.0}, {"date": "2026-07-22", "close": 0.43, "volume": 128154.0}, {"date": "2026-07-23", "close": 0.45, "volume": 268418.0}, {"date": "2026-07-24", "close": 0.4, "volume": 250313.0}, {"date": "2026-07-27", "close": 0.39, "volume": 199917.0}, {"date": "2026-07-28", "close": 0.46, "volume": 1428583.0}, {"date": "2026-07-29", "close": 0.41, "volume": 348301.0}, {"date": "2026-07-30", "close": 0.375, "volume": 668374.0}, {"date": "2026-07-31", "close": 0.4, "volume": 698944.0}, {"date": "2026-08-03", "close": 0.415, "volume": 408023.0}, {"date": "2026-08-04", "close": 0.42, "volume": 124524.0}, {"date": "2026-08-05", "close": 0.445, "volume": 185520.0}, {"date": "2026-08-06", "close": 0.445, "volume": 491425.0}, {"date": "2026-08-07", "close": 0.55, "volume": 1197490.0}, {"date": "2026-08-10", "close": 0.575, "volume": 462724.0}, {"date": "2026-08-11", "close": 0.595, "volume": 691866.0}, {"date": "2026-08-12", "close": 0.59, "volume": 100741.0}, {"date": "2026-08-13", "close": 0.61, "volume": 738287.0}, {"date": "2026-08-14", "close": 0.595, "volume": 610923.0}, {"date": "2026-08-17", "close": 0.62, "volume": 943180.0}, {"date": "2026-08-18", "close": 0.67, "volume": 618419.0}, {"date": "2026-08-19", "close": 0.715, "volume": 1983093.0}, {"date": "2026-08-20", "close": 0.72, "volume": 1162888.0}, {"date": "2026-08-21", "close": 0.71, "volume": 435946.0}, {"date": "2026-08-24", "close": 0.665, "volume": 331456.0}, {"date": "2026-08-25", "close": 0.68, "volume": 241266.0}, {"date": "2026-08-28", "close": 0.605, "volume": 1141146.0}, {"date": "2026-08-31", "close": 0.6, "volume": 288397.0}, {"date": "2026-09-01", "close": 0.6, "volume": 319099.0}, {"date": "2026-09-02", "close": 0.595, "volume": 658236.0}, {"date": "2026-09-03", "close": 0.575, "volume": 437084.0}, {"date": "2026-09-04", "close": 0.58, "volume": 442026.0}, {"date": "2026-09-07", "close": 0.565, "volume": 277858.0}], "refreshing": true}