{"ticker": "FEG", "overview": {"name": "FAR East Gold 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": "FEG", "has_prices": true, "as_of": "2026-09-07", "last": 0.12, "prev_close": 0.13, "change": -0.010000000000000009, "change_pct": -0.07692307692307698, "session_volume": 63336.0, "vwap_5": 0.13070012397676947, "vwap_20": 0.12950432488314637, "vwap_60": 0.1460865501284427, "vwap_250": 0.14388777966193717, "high_52w": 0.19, "low_52w": 0.09, "avg_volume_20": 87684.45, "sessions": 400, "market_cap": {"value": 52128432.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155942", "src": "ASX", "ticker": "FEG", "cik": "", "company": "FAR East Gold Ltd", "company_raw": "FAR East Gold 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 FEG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155942", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16784}, {"id": "ASX-03155941", "src": "ASX", "ticker": "FEG", "cik": "", "company": "FAR East Gold Ltd", "company_raw": "FAR East Gold 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 FEG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155941", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16784}, {"id": "ASX-03155940", "src": "ASX", "ticker": "FEG", "cik": "", "company": "FAR East Gold Ltd", "company_raw": "FAR East Gold 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 FEG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155940", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16784}, {"id": "ASX-03123149", "src": "ASX", "ticker": "FEG", "cik": "", "company": "FAR East Gold Ltd", "company_raw": "Far East Gold Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in FEG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123149", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "JUSTIN HASTINGS", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151881-2A1705657", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "MICHAEL ROBERT THIRNBECK", "notice_type": "FINAL", "direct_shares": 1.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151882-2A1705659", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Monique Tang (Herman De Groot )", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151883-2A1705660", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/feg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/feg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/feg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/feg", "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": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/feg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/feg", "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": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/feg", "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": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/feg", "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": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/feg", "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": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/feg", "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": "2025-04-15", "source_url": "https://www.marketindex.com.au/asx/feg", "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": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/feg", "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": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/feg", "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": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/feg", "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": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/feg", "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": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/feg", "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": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/feg", "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": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/feg", "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": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/feg", "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": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/feg", "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": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/feg", "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": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/feg", "needs_ocr": 0}], "directors": [{"name": "Monique Tang (Herman De Groot )", "first_seen": "2026-10-22", "last_seen": "2026-10-22", "status": "past", "notices": 1}, {"name": "MICHAEL ROBERT THIRNBECK", "first_seen": "2026-10-22", "last_seen": "2026-10-22", "status": "past", "notices": 1}, {"name": "JUSTIN HASTINGS", "first_seen": "2026-10-22", "last_seen": "2026-10-22", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156650-2A1707610"}, {"date": "2026-10-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156645-2A1707609"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156638-2A1707606"}, {"date": "2026-10-22", "form": "Progress Report", "title": "Far East Gold Signs Strategic Alliance MoU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152086-2A1705734"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151883-2A1705660"}], "performance": {"ticker": "FEG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-03-28", "close": 0.25, "volume": 1871245.0}, {"date": "2022-03-29", "close": 0.285, "volume": 800862.0}, {"date": "2022-03-30", "close": 0.3, "volume": 1415633.0}, {"date": "2022-03-31", "close": 0.295, "volume": 442016.0}, {"date": "2022-04-01", "close": 0.28, "volume": 307700.0}, {"date": "2022-04-04", "close": 0.24, "volume": 661500.0}, {"date": "2022-04-05", "close": 0.275, "volume": 380338.0}, {"date": "2022-04-06", "close": 0.255, "volume": 545413.0}, {"date": "2022-04-07", "close": 0.27, "volume": 232536.0}, {"date": "2022-04-08", "close": 0.265, "volume": 55561.0}, {"date": "2022-04-11", "close": 0.26, "volume": 299809.0}, {"date": "2022-04-12", "close": 0.28, "volume": 585411.0}, {"date": "2022-04-13", "close": 0.295, "volume": 593896.0}, {"date": "2022-04-14", "close": 0.295, "volume": 481335.0}, {"date": "2022-04-19", "close": 0.32, "volume": 500346.0}, {"date": "2022-04-20", "close": 0.31, "volume": 460092.0}, {"date": "2022-04-21", "close": 0.33, "volume": 218007.0}, {"date": "2022-04-22", "close": 0.33, "volume": 241671.0}, {"date": "2022-04-26", "close": 0.4, "volume": 1440194.0}, {"date": "2022-04-27", "close": 0.38, "volume": 484116.0}, {"date": "2022-04-28", "close": 0.385, "volume": 109345.0}, {"date": "2022-04-29", "close": 0.375, "volume": 250196.0}, {"date": "2022-05-02", "close": 0.36, "volume": 154077.0}, {"date": "2022-05-03", "close": 0.42, "volume": 241236.0}, {"date": "2022-05-04", "close": 0.4, "volume": 254140.0}, {"date": "2022-05-05", "close": 0.415, "volume": 253747.0}, {"date": "2022-05-06", "close": 0.42, "volume": 654086.0}, {"date": "2022-05-09", "close": 0.38, "volume": 407383.0}, {"date": "2022-05-10", "close": 0.355, "volume": 260910.0}, {"date": "2022-05-11", "close": 0.395, "volume": 201162.0}, {"date": "2022-05-12", "close": 0.39, "volume": 81662.0}, {"date": "2022-05-13", "close": 0.37, "volume": 190685.0}, {"date": "2022-05-16", "close": 0.39, "volume": 29361.0}, {"date": "2022-05-17", "close": 0.39, "volume": 101562.0}, {"date": "2022-05-18", "close": 0.395, "volume": 33249.0}, {"date": "2022-05-19", "close": 0.375, "volume": 32699.0}, {"date": "2022-05-20", "close": 0.36, "volume": 523464.0}, {"date": "2022-05-23", "close": 0.36, "volume": 21055.0}, {"date": "2022-05-24", "close": 0.345, "volume": 96653.0}, {"date": "2022-05-25", "close": 0.35, "volume": 54623.0}, {"date": "2022-05-26", "close": 0.35, "volume": 20168.0}, {"date": "2022-05-27", "close": 0.35, "volume": 25073.0}, {"date": "2022-05-30", "close": 0.32, "volume": 442460.0}, {"date": "2022-05-31", "close": 0.33, "volume": 102618.0}, {"date": "2022-06-01", "close": 0.335, "volume": 347246.0}, {"date": "2022-06-02", "close": 0.33, "volume": 298868.0}, {"date": "2022-06-03", "close": 0.33, "volume": 11667.0}, {"date": "2022-06-06", "close": 0.34, "volume": 85858.0}, {"date": "2022-06-07", "close": 0.32, "volume": 631228.0}, {"date": "2022-06-08", "close": 0.325, "volume": 40392.0}, {"date": "2022-06-09", "close": 0.315, "volume": 293553.0}, {"date": "2022-06-10", "close": 0.335, "volume": 110336.0}, {"date": "2022-06-14", "close": 0.3, "volume": 366183.0}, {"date": "2022-06-15", "close": 0.3, "volume": 251839.0}, {"date": "2022-06-16", "close": 0.315, "volume": 179146.0}, {"date": "2022-06-17", "close": 0.3, "volume": 251473.0}, {"date": "2022-06-20", "close": 0.29, "volume": 226248.0}, {"date": "2022-06-21", "close": 0.29, "volume": 198445.0}, {"date": "2022-06-22", "close": 0.285, "volume": 123507.0}, {"date": "2022-06-23", "close": 0.315, "volume": 254020.0}, {"date": "2022-06-24", "close": 0.305, "volume": 257602.0}, {"date": "2022-06-27", "close": 0.31, "volume": 380065.0}, {"date": "2022-06-28", "close": 0.3, "volume": 206346.0}, {"date": "2022-06-29", "close": 0.295, "volume": 264123.0}, {"date": "2022-06-30", "close": 0.285, "volume": 34532.0}, {"date": "2022-07-01", "close": 0.295, "volume": 142133.0}, {"date": "2022-07-04", "close": 0.31, "volume": 224785.0}, {"date": "2022-07-05", "close": 0.335, "volume": 249597.0}, {"date": "2022-07-06", "close": 0.335, "volume": 278823.0}, {"date": "2022-07-08", "close": 0.35, "volume": 60989.0}, {"date": "2022-07-11", "close": 0.33, "volume": 188797.0}, {"date": "2022-07-12", "close": 0.355, "volume": 79881.0}, {"date": "2022-07-13", "close": 0.34, "volume": 10000.0}, {"date": "2022-07-14", "close": 0.33, "volume": 21794.0}, {"date": "2022-07-15", "close": 0.34, "volume": 89457.0}, {"date": "2022-07-18", "close": 0.34, "volume": 78572.0}, {"date": "2022-07-19", "close": 0.35, "volume": 58343.0}, {"date": "2022-07-20", "close": 0.335, "volume": 72781.0}, {"date": "2022-07-21", "close": 0.335, "volume": 102207.0}, {"date": "2022-07-22", "close": 0.36, "volume": 28799.0}, {"date": "2022-07-25", "close": 0.34, "volume": 116535.0}, {"date": "2022-07-26", "close": 0.35, "volume": 114867.0}, {"date": "2022-07-27", "close": 0.35, "volume": 80793.0}, {"date": "2022-07-28", "close": 0.37, "volume": 149209.0}, {"date": "2022-07-29", "close": 0.365, "volume": 47562.0}, {"date": "2022-08-01", "close": 0.36, "volume": 2000.0}, {"date": "2022-08-02", "close": 0.385, "volume": 9877.0}, {"date": "2022-08-03", "close": 0.36, "volume": 8078.0}, {"date": "2022-08-04", "close": 0.385, "volume": 31962.0}, {"date": "2022-08-05", "close": 0.39, "volume": 67817.0}, {"date": "2022-08-08", "close": 0.42, "volume": 427121.0}, {"date": "2022-08-09", "close": 0.42, "volume": 40056.0}, {"date": "2022-08-10", "close": 0.435, "volume": 78692.0}, {"date": "2022-08-11", "close": 0.44, "volume": 312981.0}, {"date": "2022-08-12", "close": 0.46, "volume": 221659.0}, {"date": "2022-08-15", "close": 0.475, "volume": 235054.0}, {"date": "2022-08-16", "close": 0.46, "volume": 83908.0}, {"date": "2022-08-17", "close": 0.495, "volume": 82051.0}, {"date": "2022-08-18", "close": 0.46, "volume": 105034.0}, {"date": "2022-08-19", "close": 0.46, "volume": 64376.0}, {"date": "2022-08-22", "close": 0.45, "volume": 60757.0}, {"date": "2022-08-23", "close": 0.455, "volume": 70840.0}, {"date": "2022-08-24", "close": 0.445, "volume": 49865.0}, {"date": "2022-08-25", "close": 0.46, "volume": 45504.0}, {"date": "2022-08-26", "close": 0.44, "volume": 125885.0}, {"date": "2022-08-29", "close": 0.44, "volume": 78109.0}, {"date": "2022-08-30", "close": 0.44, "volume": 20000.0}, {"date": "2022-08-31", "close": 0.44, "volume": 102090.0}, {"date": "2022-09-01", "close": 0.445, "volume": 50822.0}, {"date": "2022-09-02", "close": 0.445, "volume": 108101.0}, {"date": "2022-09-05", "close": 0.42, "volume": 109197.0}, {"date": "2022-09-06", "close": 0.4, "volume": 73722.0}, {"date": "2022-09-07", "close": 0.42, "volume": 108341.0}, {"date": "2022-09-08", "close": 0.48, "volume": 591898.0}, {"date": "2022-09-09", "close": 0.54, "volume": 525043.0}, {"date": "2022-09-12", "close": 0.54, "volume": 305416.0}, {"date": "2022-09-13", "close": 0.575, "volume": 241032.0}, {"date": "2022-09-14", "close": 0.55, "volume": 221814.0}, {"date": "2022-09-15", "close": 0.6, "volume": 284822.0}, {"date": "2022-09-16", "close": 0.615, "volume": 151596.0}, {"date": "2022-09-19", "close": 0.65, "volume": 269418.0}, {"date": "2022-09-20", "close": 0.675, "volume": 344009.0}, {"date": "2022-09-21", "close": 0.72, "volume": 394884.0}, {"date": "2022-09-23", "close": 0.74, "volume": 413542.0}, {"date": "2022-09-26", "close": 0.605, "volume": 485448.0}, {"date": "2022-09-27", "close": 0.65, "volume": 309235.0}, {"date": "2022-09-28", "close": 0.695, "volume": 197718.0}, {"date": "2022-09-29", "close": 0.74, "volume": 272221.0}, {"date": "2022-09-30", "close": 0.685, "volume": 222294.0}, {"date": "2022-10-03", "close": 0.6775, "volume": 94910.0}, {"date": "2022-10-04", "close": 0.65, "volume": 98478.0}, {"date": "2022-10-05", "close": 0.69, "volume": 161496.0}, {"date": "2022-10-06", "close": 0.73, "volume": 94020.0}, {"date": "2022-10-07", "close": 0.71, "volume": 137797.0}, {"date": "2022-10-10", "close": 0.71, "volume": 127686.0}, {"date": "2022-10-11", "close": 0.675, "volume": 98393.0}, {"date": "2022-10-12", "close": 0.625, "volume": 198963.0}, {"date": "2022-10-13", "close": 0.65, "volume": 93633.0}, {"date": "2022-10-14", "close": 0.645, "volume": 199519.0}, {"date": "2022-10-17", "close": 0.65, "volume": 15230.0}, {"date": "2022-10-18", "close": 0.66, "volume": 39900.0}, {"date": "2022-10-19", "close": 0.695, "volume": 95937.0}, {"date": "2022-10-20", "close": 0.665, "volume": 42397.0}, {"date": "2022-10-24", "close": 0.665, "volume": 82209.0}, {"date": "2022-10-25", "close": 0.68, "volume": 34160.0}, {"date": "2022-10-26", "close": 0.65, "volume": 95488.0}, {"date": "2022-10-27", "close": 0.68, "volume": 90370.0}, {"date": "2022-10-28", "close": 0.66, "volume": 116169.0}, {"date": "2022-10-31", "close": 0.67, "volume": 100752.0}, {"date": "2022-11-01", "close": 0.63, "volume": 66148.0}, {"date": "2022-11-02", "close": 0.615, "volume": 110754.0}, {"date": "2022-11-03", "close": 0.6, "volume": 72257.0}, {"date": "2022-11-04", "close": 0.62, "volume": 158525.0}, {"date": "2022-11-07", "close": 0.66, "volume": 51036.0}, {"date": "2022-11-08", "close": 0.66, "volume": 23513.0}, {"date": "2022-11-09", "close": 0.66, "volume": 68394.0}, {"date": "2022-11-10", "close": 0.645, "volume": 16013.0}, {"date": "2022-11-11", "close": 0.64, "volume": 15300.0}, {"date": "2022-11-14", "close": 0.635, "volume": 101591.0}, {"date": "2022-11-15", "close": 0.62, "volume": 67971.0}, {"date": "2022-11-16", "close": 0.58, "volume": 191463.0}, {"date": "2022-11-22", "close": 0.52, "volume": 189691.0}, {"date": "2022-11-23", "close": 0.505, "volume": 92103.0}, {"date": "2022-11-24", "close": 0.5, "volume": 110178.0}, {"date": "2022-11-25", "close": 0.515, "volume": 78483.0}, {"date": "2022-11-28", "close": 0.6, "volume": 394749.0}, {"date": "2022-11-29", "close": 0.57, "volume": 399525.0}, {"date": "2022-11-30", "close": 0.555, "volume": 124780.0}, {"date": "2022-12-01", "close": 0.545, "volume": 342367.0}, {"date": "2022-12-02", "close": 0.56, "volume": 250107.0}, {"date": "2022-12-05", "close": 0.565, "volume": 193618.0}, {"date": "2022-12-06", "close": 0.54, "volume": 160229.0}, {"date": "2022-12-07", "close": 0.54, "volume": 3700.0}, {"date": "2022-12-08", "close": 0.555, "volume": 128051.0}, {"date": "2022-12-09", "close": 0.52, "volume": 296450.0}, {"date": "2022-12-12", "close": 0.52, "volume": 315013.0}, {"date": "2022-12-13", "close": 0.51, "volume": 300569.0}, {"date": "2022-12-14", "close": 0.51, "volume": 203422.0}, {"date": "2022-12-15", "close": 0.525, "volume": 50627.0}, {"date": "2022-12-16", "close": 0.53, "volume": 628515.0}, {"date": "2022-12-19", "close": 0.51, "volume": 31109.0}, {"date": "2022-12-20", "close": 0.47, "volume": 203238.0}, {"date": "2022-12-21", "close": 0.49, "volume": 21627.0}, {"date": "2022-12-22", "close": 0.495, "volume": 21216.0}, {"date": "2022-12-23", "close": 0.49, "volume": 144775.0}, {"date": "2022-12-28", "close": 0.45, "volume": 109975.0}, {"date": "2022-12-29", "close": 0.465, "volume": 60982.0}, {"date": "2022-12-30", "close": 0.48, "volume": 62168.0}, {"date": "2023-01-03", "close": 0.46, "volume": 44154.0}, {"date": "2023-01-04", "close": 0.455, "volume": 87678.0}, {"date": "2023-01-05", "close": 0.47, "volume": 12683.0}, {"date": "2023-01-06", "close": 0.485, "volume": 79811.0}, {"date": "2023-01-09", "close": 0.46, "volume": 59926.0}, {"date": "2023-01-10", "close": 0.475, "volume": 70861.0}, {"date": "2023-01-11", "close": 0.48, "volume": 19192.0}, {"date": "2023-01-12", "close": 0.4775, "volume": 19808.0}, {"date": "2023-01-13", "close": 0.46, "volume": 65965.0}, {"date": "2023-01-16", "close": 0.475, "volume": 35662.0}, {"date": "2023-01-17", "close": 0.46, "volume": 93497.0}, {"date": "2023-01-18", "close": 0.465, "volume": 68126.0}, {"date": "2023-01-19", "close": 0.46, "volume": 17729.0}, {"date": "2023-01-20", "close": 0.46, "volume": 33995.0}, {"date": "2023-01-23", "close": 0.45, "volume": 146181.0}, {"date": "2023-01-24", "close": 0.455, "volume": 13606.0}, {"date": "2023-01-25", "close": 0.45, "volume": 62531.0}, {"date": "2023-01-27", "close": 0.42, "volume": 369299.0}, {"date": "2023-01-30", "close": 0.385, "volume": 728507.0}, {"date": "2023-01-31", "close": 0.42, "volume": 424958.0}, {"date": "2023-02-01", "close": 0.41, "volume": 48468.0}, {"date": "2023-02-02", "close": 0.395, "volume": 80439.0}, {"date": "2023-02-03", "close": 0.42, "volume": 177439.0}, {"date": "2023-02-06", "close": 0.39, "volume": 215498.0}, {"date": "2023-02-07", "close": 0.405, "volume": 245124.0}, {"date": "2023-02-08", "close": 0.4, "volume": 28853.0}, {"date": "2023-02-09", "close": 0.395, "volume": 73495.0}, {"date": "2023-02-10", "close": 0.4, "volume": 50941.0}, {"date": "2023-02-13", "close": 0.39, "volume": 136432.0}, {"date": "2023-02-14", "close": 0.38, "volume": 201191.0}, {"date": "2023-02-15", "close": 0.38, "volume": 161134.0}, {"date": "2023-02-16", "close": 0.395, "volume": 14001.0}, {"date": "2023-02-17", "close": 0.37, "volume": 79926.0}, {"date": "2023-02-20", "close": 0.355, "volume": 401780.0}, {"date": "2023-02-21", "close": 0.355, "volume": 204357.0}, {"date": "2023-02-22", "close": 0.34, "volume": 64124.0}, {"date": "2023-02-23", "close": 0.33, "volume": 241862.0}, {"date": "2023-02-24", "close": 0.335, "volume": 219214.0}, {"date": "2023-02-27", "close": 0.3175, "volume": 62279.0}, {"date": "2023-02-28", "close": 0.28, "volume": 564867.0}, {"date": "2023-03-01", "close": 0.28, "volume": 45134.0}, {"date": "2023-03-02", "close": 0.285, "volume": 39519.0}, {"date": "2023-03-03", "close": 0.31, "volume": 295793.0}, {"date": "2023-03-06", "close": 0.315, "volume": 8888.0}, {"date": "2023-03-07", "close": 0.31, "volume": 12301.0}, {"date": "2023-03-08", "close": 0.33, "volume": 37364.0}, {"date": "2023-03-09", "close": 0.32, "volume": 102280.0}, {"date": "2023-03-13", "close": 0.32, "volume": 57613.0}, {"date": "2023-03-14", "close": 0.325, "volume": 24737.0}, {"date": "2023-03-15", "close": 0.32, "volume": 51631.0}, {"date": "2023-03-16", "close": 0.29, "volume": 287760.0}, {"date": "2023-03-17", "close": 0.29, "volume": 103367.0}, {"date": "2023-03-20", "close": 0.28, "volume": 152051.0}, {"date": "2023-03-21", "close": 0.3, "volume": 67579.0}, {"date": "2023-03-22", "close": 0.285, "volume": 27824.0}, {"date": "2023-03-23", "close": 0.29, "volume": 32485.0}, {"date": "2023-03-24", "close": 0.32, "volume": 176680.0}, {"date": "2023-03-27", "close": 0.3, "volume": 265355.0}, {"date": "2023-03-28", "close": 0.295, "volume": 44094.0}, {"date": "2023-03-29", "close": 0.305, "volume": 27979.0}, {"date": "2023-03-30", "close": 0.315, "volume": 96638.0}, {"date": "2023-03-31", "close": 0.31, "volume": 206717.0}, {"date": "2023-04-03", "close": 0.3, "volume": 94347.0}, {"date": "2023-04-04", "close": 0.3025, "volume": 92587.0}, {"date": "2023-04-05", "close": 0.31, "volume": 110035.0}, {"date": "2023-04-12", "close": 0.285, "volume": 129636.0}, {"date": "2023-04-13", "close": 0.285, "volume": 50473.0}, {"date": "2023-04-14", "close": 0.29, "volume": 51370.0}, {"date": "2023-04-17", "close": 0.29, "volume": 60440.0}, {"date": "2023-04-18", "close": 0.315, "volume": 82657.0}, {"date": "2023-04-19", "close": 0.325, "volume": 147982.0}, {"date": "2023-04-20", "close": 0.305, "volume": 67390.0}, {"date": "2023-04-21", "close": 0.3, "volume": 174974.0}, {"date": "2023-04-24", "close": 0.29, "volume": 470559.0}, {"date": "2023-04-26", "close": 0.3, "volume": 5093.0}, {"date": "2023-04-27", "close": 0.285, "volume": 25204.0}, {"date": "2023-04-28", "close": 0.285, "volume": 19367.0}, {"date": "2023-05-01", "close": 0.28, "volume": 26237.0}, {"date": "2023-05-02", "close": 0.285, "volume": 15190.0}, {"date": "2023-05-04", "close": 0.29, "volume": 3331.0}, {"date": "2023-05-05", "close": 0.33, "volume": 244776.0}, {"date": "2023-05-08", "close": 0.32, "volume": 63861.0}, {"date": "2023-05-09", "close": 0.32, "volume": 20500.0}, {"date": "2023-05-10", "close": 0.31, "volume": 139651.0}, {"date": "2023-05-11", "close": 0.32, "volume": 21869.0}, {"date": "2023-05-12", "close": 0.305, "volume": 108567.0}, {"date": "2023-05-15", "close": 0.315, "volume": 116019.0}, {"date": "2023-05-16", "close": 0.31, "volume": 12090.0}, {"date": "2023-05-17", "close": 0.31, "volume": 65856.0}, {"date": "2023-05-18", "close": 0.33, "volume": 407234.0}, {"date": "2023-05-19", "close": 0.31, "volume": 7741.0}, {"date": "2023-05-22", "close": 0.32, "volume": 28864.0}, {"date": "2023-05-23", "close": 0.315, "volume": 1118.0}, {"date": "2023-05-24", "close": 0.315, "volume": 156.0}, {"date": "2023-05-25", "close": 0.3, "volume": 53132.0}, {"date": "2023-05-26", "close": 0.315, "volume": 384350.0}, {"date": "2023-05-29", "close": 0.315, "volume": 100340.0}, {"date": "2023-05-30", "close": 0.35, "volume": 32718.0}, {"date": "2023-05-31", "close": 0.3, "volume": 82177.0}, {"date": "2023-06-01", "close": 0.31, "volume": 40732.0}, {"date": "2023-06-02", "close": 0.31, "volume": 26676.0}, {"date": "2023-06-05", "close": 0.325, "volume": 6721.0}, {"date": "2023-06-06", "close": 0.295, "volume": 52483.0}, {"date": "2023-06-07", "close": 0.305, "volume": 130456.0}, {"date": "2023-06-08", "close": 0.305, "volume": 15404.0}, {"date": "2023-06-09", "close": 0.3, "volume": 20958.0}, {"date": "2023-06-13", "close": 0.3, "volume": 62941.0}, {"date": "2023-06-15", "close": 0.305, "volume": 483.0}, {"date": "2023-06-16", "close": 0.3, "volume": 3197.0}, {"date": "2023-06-19", "close": 0.295, "volume": 12821.0}, {"date": "2023-06-20", "close": 0.295, "volume": 33629.0}, {"date": "2023-06-21", "close": 0.285, "volume": 135059.0}, {"date": "2023-06-22", "close": 0.28, "volume": 430441.0}, {"date": "2023-06-23", "close": 0.29, "volume": 87108.0}, {"date": "2023-06-26", "close": 0.285, "volume": 23000.0}, {"date": "2023-06-27", "close": 0.29, "volume": 108337.0}, {"date": "2023-06-28", "close": 0.27, "volume": 151000.0}, {"date": "2023-06-29", "close": 0.28, "volume": 22751.0}, {"date": "2023-06-30", "close": 0.29, "volume": 29000.0}, {"date": "2023-07-03", "close": 0.295, "volume": 3389.0}, {"date": "2023-07-04", "close": 0.285, "volume": 30287.0}, {"date": "2023-07-05", "close": 0.31, "volume": 95063.0}, {"date": "2023-07-06", "close": 0.315, "volume": 76987.0}, {"date": "2023-07-07", "close": 0.3, "volume": 18015.0}, {"date": "2023-07-10", "close": 0.295, "volume": 19780.0}, {"date": "2023-07-11", "close": 0.295, "volume": 5594.0}, {"date": "2023-07-13", "close": 0.295, "volume": 212581.0}, {"date": "2023-07-14", "close": 0.3, "volume": 16700.0}, {"date": "2023-07-18", "close": 0.3, "volume": 6502.0}, {"date": "2023-07-19", "close": 0.3, "volume": 58750.0}, {"date": "2023-07-20", "close": 0.305, "volume": 17.0}, {"date": "2023-07-21", "close": 0.305, "volume": 36534.0}, {"date": "2023-07-24", "close": 0.275, "volume": 207132.0}, {"date": "2023-07-25", "close": 0.31, "volume": 102045.0}, {"date": "2023-07-27", "close": 0.3, "volume": 3333.0}, {"date": "2023-07-28", "close": 0.3, "volume": 108670.0}, {"date": "2023-07-31", "close": 0.28, "volume": 50038.0}, {"date": "2023-08-01", "close": 0.285, "volume": 189267.0}, {"date": "2023-08-02", "close": 0.28, "volume": 40000.0}, {"date": "2023-08-03", "close": 0.275, "volume": 33216.0}, {"date": "2023-08-04", "close": 0.29, "volume": 830.0}, {"date": "2023-08-07", "close": 0.285, "volume": 5000.0}, {"date": "2023-08-08", "close": 0.295, "volume": 16216.0}, {"date": "2023-08-09", "close": 0.3, "volume": 24366.0}, {"date": "2023-08-10", "close": 0.29, "volume": 88506.0}, {"date": "2023-08-11", "close": 0.295, "volume": 168949.0}, {"date": "2023-08-16", "close": 0.27, "volume": 346962.0}, {"date": "2023-08-17", "close": 0.275, "volume": 71134.0}, {"date": "2023-08-18", "close": 0.28, "volume": 386803.0}, {"date": "2023-08-21", "close": 0.265, "volume": 144534.0}, {"date": "2023-08-22", "close": 0.25, "volume": 207969.0}, {"date": "2023-08-23", "close": 0.25, "volume": 125163.0}, {"date": "2023-08-24", "close": 0.26, "volume": 473859.0}, {"date": "2023-08-25", "close": 0.255, "volume": 76757.0}, {"date": "2023-08-28", "close": 0.245, "volume": 42918.0}, {"date": "2023-08-29", "close": 0.24, "volume": 225000.0}, {"date": "2023-08-30", "close": 0.24, "volume": 232888.0}, {"date": "2023-08-31", "close": 0.2, "volume": 627444.0}, {"date": "2023-09-01", "close": 0.225, "volume": 615736.0}, {"date": "2023-09-04", "close": 0.205, "volume": 123093.0}, {"date": "2023-09-05", "close": 0.22, "volume": 59016.0}, {"date": "2023-09-06", "close": 0.21, "volume": 2657.0}, {"date": "2023-09-07", "close": 0.2, "volume": 173440.0}, {"date": "2023-09-08", "close": 0.1975, "volume": 31486.0}, {"date": "2023-09-11", "close": 0.19, "volume": 218001.0}, {"date": "2023-09-12", "close": 0.19, "volume": 231190.0}, {"date": "2023-09-13", "close": 0.185, "volume": 115508.0}, {"date": "2023-09-14", "close": 0.18, "volume": 57556.0}, {"date": "2023-09-15", "close": 0.18, "volume": 61156.0}, {"date": "2023-09-18", "close": 0.175, "volume": 77106.0}, {"date": "2023-09-19", "close": 0.175, "volume": 2954.0}, {"date": "2023-09-20", "close": 0.175, "volume": 124150.0}, {"date": "2023-09-21", "close": 0.17, "volume": 77620.0}, {"date": "2023-09-22", "close": 0.165, "volume": 41509.0}, {"date": "2023-09-25", "close": 0.165, "volume": 30000.0}, {"date": "2023-09-26", "close": 0.165, "volume": 219906.0}, {"date": "2023-09-27", "close": 0.165, "volume": 55300.0}, {"date": "2023-09-28", "close": 0.175, "volume": 50.0}, {"date": "2023-09-29", "close": 0.165, "volume": 35102.0}, {"date": "2023-10-02", "close": 0.16, "volume": 118050.0}, {"date": "2023-10-03", "close": 0.155, "volume": 168872.0}, {"date": "2023-10-04", "close": 0.15, "volume": 71897.0}, {"date": "2023-10-05", "close": 0.155, "volume": 56334.0}, {"date": "2023-10-06", "close": 0.155, "volume": 25000.0}, {"date": "2023-10-09", "close": 0.17, "volume": 55000.0}, {"date": "2023-10-11", "close": 0.185, "volume": 162772.0}, {"date": "2023-10-12", "close": 0.19, "volume": 2601.0}, {"date": "2023-10-13", "close": 0.19, "volume": 17604.0}, {"date": "2023-10-16", "close": 0.18, "volume": 70700.0}, {"date": "2023-10-17", "close": 0.18, "volume": 18812.0}, {"date": "2023-10-18", "close": 0.165, "volume": 161052.0}, {"date": "2023-10-19", "close": 0.165, "volume": 8410.0}, {"date": "2023-10-20", "close": 0.165, "volume": 4343.0}, {"date": "2023-10-24", "close": 0.165, "volume": 32749.0}, {"date": "2023-10-25", "close": 0.155, "volume": 164195.0}, {"date": "2023-10-26", "close": 0.16, "volume": 126674.0}, {"date": "2023-10-27", "close": 0.16, "volume": 139592.0}, {"date": "2023-10-30", "close": 0.16, "volume": 60522.0}, {"date": "2023-10-31", "close": 0.16, "volume": 6165.0}, {"date": "2023-11-01", "close": 0.155, "volume": 18781.0}, {"date": "2023-11-02", "close": 0.15, "volume": 422758.0}, {"date": "2023-11-03", "close": 0.15, "volume": 13201.0}, {"date": "2023-11-06", "close": 0.15, "volume": 44629.0}, {"date": "2023-11-07", "close": 0.15, "volume": 7272.0}, {"date": "2023-11-08", "close": 0.155, "volume": 93000.0}, {"date": "2023-11-09", "close": 0.155, "volume": 8655.0}, {"date": "2023-11-13", "close": 0.155, "volume": 84915.0}, {"date": "2023-11-14", "close": 0.155, "volume": 36525.0}, {"date": "2023-11-15", "close": 0.155, "volume": 20164.0}, {"date": "2023-11-16", "close": 0.16, "volume": 134459.0}, {"date": "2023-11-17", "close": 0.16, "volume": 36121.0}, {"date": "2023-11-20", "close": 0.17, "volume": 1081.0}, {"date": "2023-11-21", "close": 0.165, "volume": 50315.0}, {"date": "2023-11-22", "close": 0.165, "volume": 170190.0}, {"date": "2023-11-23", "close": 0.16, "volume": 37192.0}, {"date": "2023-11-24", "close": 0.155, "volume": 39874.0}, {"date": "2023-11-29", "close": 0.16, "volume": 35000.0}, {"date": "2023-11-30", "close": 0.15, "volume": 204470.0}, {"date": "2023-12-01", "close": 0.165, "volume": 10000.0}, {"date": "2023-12-04", "close": 0.16, "volume": 100.0}, {"date": "2023-12-05", "close": 0.16, "volume": 186708.0}, {"date": "2023-12-06", "close": 0.155, "volume": 110385.0}, {"date": "2023-12-07", "close": 0.15, "volume": 52640.0}, {"date": "2023-12-08", "close": 0.15, "volume": 175938.0}, {"date": "2023-12-11", "close": 0.14, "volume": 176918.0}, {"date": "2023-12-12", "close": 0.14, "volume": 29763.0}, {"date": "2023-12-13", "close": 0.14, "volume": 305.0}, {"date": "2023-12-14", "close": 0.15, "volume": 89017.0}, {"date": "2023-12-15", "close": 0.145, "volume": 21624.0}, {"date": "2023-12-18", "close": 0.15, "volume": 33898.0}, {"date": "2023-12-19", "close": 0.15, "volume": 6451.0}, {"date": "2023-12-20", "close": 0.14, "volume": 102021.0}, {"date": "2023-12-21", "close": 0.14, "volume": 42499.0}, {"date": "2023-12-27", "close": 0.13, "volume": 99232.0}, {"date": "2023-12-28", "close": 0.145, "volume": 70831.0}, {"date": "2023-12-29", "close": 0.13, "volume": 25690.0}, {"date": "2024-01-02", "close": 0.14, "volume": 3971.0}, {"date": "2024-01-04", "close": 0.14, "volume": 35713.0}, {"date": "2024-01-05", "close": 0.15, "volume": 141969.0}, {"date": "2024-01-09", "close": 0.145, "volume": 6484.0}, {"date": "2024-01-10", "close": 0.145, "volume": 1051.0}, {"date": "2024-01-11", "close": 0.14, "volume": 24794.0}, {"date": "2024-01-15", "close": 0.14, "volume": 139549.0}, {"date": "2024-01-16", "close": 0.135, "volume": 48801.0}, {"date": "2024-01-17", "close": 0.14, "volume": 2000.0}, {"date": "2024-01-18", "close": 0.135, "volume": 14913.0}, {"date": "2024-01-19", "close": 0.135, "volume": 4027.0}, {"date": "2024-01-23", "close": 0.14, "volume": 47189.0}, {"date": "2024-01-24", "close": 0.14, "volume": 28570.0}, {"date": "2024-01-29", "close": 0.14, "volume": 1.0}, {"date": "2024-01-30", "close": 0.135, "volume": 5487.0}, {"date": "2024-01-31", "close": 0.135, "volume": 55089.0}, {"date": "2024-02-01", "close": 0.13, "volume": 43006.0}, {"date": "2024-02-02", "close": 0.135, "volume": 89376.0}, {"date": "2024-02-05", "close": 0.135, "volume": 122700.0}, {"date": "2024-02-06", "close": 0.14, "volume": 88120.0}, {"date": "2024-02-08", "close": 0.145, "volume": 118395.0}, {"date": "2024-02-09", "close": 0.14, "volume": 14054.0}, {"date": "2024-02-12", "close": 0.14, "volume": 42516.0}, {"date": "2024-02-13", "close": 0.14, "volume": 34345.0}, {"date": "2024-02-14", "close": 0.135, "volume": 25575.0}, {"date": "2024-02-15", "close": 0.135, "volume": 98550.0}, {"date": "2024-02-16", "close": 0.14, "volume": 119602.0}, {"date": "2024-02-20", "close": 0.14, "volume": 5772.0}, {"date": "2024-02-22", "close": 0.135, "volume": 37813.0}, {"date": "2024-02-23", "close": 0.135, "volume": 700.0}, {"date": "2024-02-26", "close": 0.135, "volume": 1.0}, {"date": "2024-02-27", "close": 0.13, "volume": 79138.0}, {"date": "2024-02-28", "close": 0.135, "volume": 14863.0}, {"date": "2024-02-29", "close": 0.135, "volume": 2474.0}, {"date": "2024-03-01", "close": 0.13, "volume": 53080.0}, {"date": "2024-03-04", "close": 0.13, "volume": 23610.0}, {"date": "2024-03-05", "close": 0.13, "volume": 69565.0}, {"date": "2024-03-06", "close": 0.145, "volume": 25000.0}, {"date": "2024-03-07", "close": 0.155, "volume": 348085.0}, {"date": "2024-03-08", "close": 0.16, "volume": 1142.0}, {"date": "2024-03-11", "close": 0.155, "volume": 1.0}, {"date": "2024-03-12", "close": 0.14, "volume": 81762.0}, {"date": "2024-03-13", "close": 0.135, "volume": 49729.0}, {"date": "2024-03-14", "close": 0.13, "volume": 158148.0}, {"date": "2024-03-18", "close": 0.125, "volume": 48176.0}, {"date": "2024-03-19", "close": 0.125, "volume": 50000.0}, {"date": "2024-03-21", "close": 0.14, "volume": 131282.0}, {"date": "2024-03-22", "close": 0.135, "volume": 47429.0}, {"date": "2024-03-25", "close": 0.13, "volume": 7142.0}, {"date": "2024-03-26", "close": 0.13, "volume": 1800.0}, {"date": "2024-03-27", "close": 0.14, "volume": 48740.0}, {"date": "2024-03-28", "close": 0.16, "volume": 417378.0}, {"date": "2024-04-02", "close": 0.16, "volume": 59222.0}, {"date": "2024-04-03", "close": 0.16, "volume": 29.0}, {"date": "2024-04-04", "close": 0.15, "volume": 28388.0}, {"date": "2024-04-08", "close": 0.17, "volume": 63744.0}, {"date": "2024-04-09", "close": 0.165, "volume": 81097.0}, {"date": "2024-04-10", "close": 0.165, "volume": 11018.0}, {"date": "2024-04-11", "close": 0.16, "volume": 6000.0}, {"date": "2024-04-12", "close": 0.135, "volume": 378614.0}, {"date": "2024-04-15", "close": 0.145, "volume": 5576.0}, {"date": "2024-04-17", "close": 0.145, "volume": 1091.0}, {"date": "2024-04-19", "close": 0.14, "volume": 65000.0}, {"date": "2024-04-22", "close": 0.135, "volume": 80384.0}, {"date": "2024-04-23", "close": 0.13, "volume": 47250.0}, {"date": "2024-04-24", "close": 0.12, "volume": 149823.0}, {"date": "2024-04-26", "close": 0.13, "volume": 59052.0}, {"date": "2024-04-30", "close": 0.135, "volume": 14814.0}, {"date": "2024-05-01", "close": 0.135, "volume": 13950.0}, {"date": "2024-05-02", "close": 0.135, "volume": 5281.0}, {"date": "2024-05-03", "close": 0.135, "volume": 150048.0}, {"date": "2024-05-06", "close": 0.14, "volume": 46666.0}, {"date": "2024-05-07", "close": 0.145, "volume": 156514.0}, {"date": "2024-05-08", "close": 0.14, "volume": 21659.0}, {"date": "2024-05-09", "close": 0.125, "volume": 110859.0}, {"date": "2024-05-13", "close": 0.125, "volume": 49626.0}, {"date": "2024-05-14", "close": 0.12, "volume": 11573.0}, {"date": "2024-05-15", "close": 0.115, "volume": 106661.0}, {"date": "2024-05-16", "close": 0.11, "volume": 38000.0}, {"date": "2024-05-17", "close": 0.115, "volume": 124022.0}, {"date": "2024-05-20", "close": 0.115, "volume": 296603.0}, {"date": "2024-05-21", "close": 0.13, "volume": 71728.0}, {"date": "2024-05-22", "close": 0.12, "volume": 10282.0}, {"date": "2024-05-23", "close": 0.13, "volume": 30117.0}, {"date": "2024-05-27", "close": 0.13, "volume": 25282.0}, {"date": "2024-05-28", "close": 0.13, "volume": 800.0}, {"date": "2024-05-29", "close": 0.13, "volume": 5.0}, {"date": "2024-05-30", "close": 0.115, "volume": 38005.0}, {"date": "2024-05-31", "close": 0.11, "volume": 92022.0}, {"date": "2024-06-03", "close": 0.12, "volume": 11556.0}, {"date": "2024-06-04", "close": 0.12, "volume": 8500.0}, {"date": "2024-06-05", "close": 0.12, "volume": 4929.0}, {"date": "2024-06-06", "close": 0.11, "volume": 25477.0}, {"date": "2024-06-07", "close": 0.11, "volume": 68577.0}, {"date": "2024-06-11", "close": 0.115, "volume": 119947.0}, {"date": "2024-06-12", "close": 0.12, "volume": 45839.0}, {"date": "2024-06-13", "close": 0.115, "volume": 34504.0}, {"date": "2024-06-14", "close": 0.11, "volume": 17650.0}, {"date": "2024-06-17", "close": 0.115, "volume": 52291.0}, {"date": "2024-06-18", "close": 0.105, "volume": 58862.0}, {"date": "2024-06-19", "close": 0.105, "volume": 3500.0}, {"date": "2024-06-20", "close": 0.105, "volume": 45509.0}, {"date": "2024-06-21", "close": 0.105, "volume": 328195.0}, {"date": "2024-06-24", "close": 0.1, "volume": 86576.0}, {"date": "2024-06-25", "close": 0.1, "volume": 54900.0}, {"date": "2024-06-26", "close": 0.1, "volume": 50319.0}, {"date": "2024-06-27", "close": 0.1, "volume": 110859.0}, {"date": "2024-07-01", "close": 0.1, "volume": 6116.0}, {"date": "2024-07-02", "close": 0.1, "volume": 12642.0}, {"date": "2024-07-03", "close": 0.1, "volume": 20100.0}, {"date": "2024-07-04", "close": 0.096, "volume": 26241.0}, {"date": "2024-07-05", "close": 0.1, "volume": 146206.0}, {"date": "2024-07-08", "close": 0.11, "volume": 67915.0}, {"date": "2024-07-09", "close": 0.115, "volume": 69814.0}, {"date": "2024-07-10", "close": 0.125, "volume": 335245.0}, {"date": "2024-07-11", "close": 0.125, "volume": 8000.0}, {"date": "2024-07-15", "close": 0.14, "volume": 482597.0}, {"date": "2024-07-16", "close": 0.17, "volume": 788138.0}, {"date": "2024-07-17", "close": 0.185, "volume": 206200.0}, {"date": "2024-07-18", "close": 0.195, "volume": 209098.0}, {"date": "2024-07-19", "close": 0.175, "volume": 167166.0}, {"date": "2024-07-22", "close": 0.16, "volume": 111668.0}, {"date": "2024-07-23", "close": 0.17, "volume": 28156.0}, {"date": "2024-07-24", "close": 0.18, "volume": 42209.0}, {"date": "2024-07-25", "close": 0.17, "volume": 90645.0}, {"date": "2024-07-26", "close": 0.18, "volume": 191715.0}, {"date": "2024-07-31", "close": 0.135, "volume": 456546.0}, {"date": "2024-08-01", "close": 0.14, "volume": 88209.0}, {"date": "2024-08-02", "close": 0.14, "volume": 45171.0}, {"date": "2024-08-05", "close": 0.135, "volume": 147694.0}, {"date": "2024-08-06", "close": 0.14, "volume": 271940.0}, {"date": "2024-08-07", "close": 0.135, "volume": 501257.0}, {"date": "2024-08-08", "close": 0.135, "volume": 54020.0}, {"date": "2024-08-09", "close": 0.135, "volume": 29704.0}, {"date": "2024-08-12", "close": 0.14, "volume": 4463947.0}, {"date": "2024-08-13", "close": 0.145, "volume": 957496.0}, {"date": "2024-08-14", "close": 0.15, "volume": 323695.0}, {"date": "2024-08-15", "close": 0.16, "volume": 611285.0}, {"date": "2024-08-16", "close": 0.16, "volume": 762193.0}, {"date": "2024-08-19", "close": 0.165, "volume": 186363.0}, {"date": "2024-08-20", "close": 0.16, "volume": 573362.0}, {"date": "2024-08-21", "close": 0.16, "volume": 44007.0}, {"date": "2024-08-22", "close": 0.145, "volume": 300580.0}, {"date": "2024-08-23", "close": 0.15, "volume": 261359.0}, {"date": "2024-08-26", "close": 0.16, "volume": 159846.0}, {"date": "2024-08-27", "close": 0.14, "volume": 498437.0}, {"date": "2024-08-28", "close": 0.145, "volume": 148903.0}, {"date": "2024-08-29", "close": 0.155, "volume": 136572.0}, {"date": "2024-08-30", "close": 0.155, "volume": 123710.0}, {"date": "2024-09-02", "close": 0.15, "volume": 72321.0}, {"date": "2024-09-03", "close": 0.155, "volume": 167977.0}, {"date": "2024-09-04", "close": 0.165, "volume": 278036.0}, {"date": "2024-09-05", "close": 0.185, "volume": 1366605.0}, {"date": "2024-09-06", "close": 0.185, "volume": 321605.0}, {"date": "2024-09-09", "close": 0.18, "volume": 123326.0}, {"date": "2024-09-10", "close": 0.17, "volume": 160068.0}, {"date": "2024-09-11", "close": 0.175, "volume": 136195.0}, {"date": "2024-09-12", "close": 0.175, "volume": 23918.0}, {"date": "2024-09-13", "close": 0.165, "volume": 61018.0}, {"date": "2024-09-16", "close": 0.165, "volume": 125805.0}, {"date": "2024-09-17", "close": 0.165, "volume": 115687.0}, {"date": "2024-09-18", "close": 0.165, "volume": 101473.0}, {"date": "2024-09-19", "close": 0.17, "volume": 103957.0}, {"date": "2024-09-20", "close": 0.17, "volume": 126753.0}, {"date": "2024-09-23", "close": 0.175, "volume": 55040.0}, {"date": "2024-09-24", "close": 0.175, "volume": 11555.0}, {"date": "2024-09-25", "close": 0.175, "volume": 128605.0}, {"date": "2024-09-26", "close": 0.17, "volume": 373016.0}, {"date": "2024-09-27", "close": 0.165, "volume": 296742.0}, {"date": "2024-09-30", "close": 0.165, "volume": 232.0}, {"date": "2024-10-01", "close": 0.165, "volume": 39454.0}, {"date": "2024-10-02", "close": 0.16, "volume": 67790.0}, {"date": "2024-10-03", "close": 0.16, "volume": 135082.0}, {"date": "2024-10-04", "close": 0.165, "volume": 201961.0}, {"date": "2024-10-07", "close": 0.175, "volume": 12325.0}, {"date": "2024-10-08", "close": 0.185, "volume": 496224.0}, {"date": "2024-10-09", "close": 0.19, "volume": 624154.0}, {"date": "2024-10-10", "close": 0.19, "volume": 486318.0}, {"date": "2024-10-11", "close": 0.2, "volume": 367785.0}, {"date": "2024-10-14", "close": 0.21, "volume": 358435.0}, {"date": "2024-10-15", "close": 0.215, "volume": 139132.0}, {"date": "2024-10-16", "close": 0.22, "volume": 188452.0}, {"date": "2024-10-17", "close": 0.215, "volume": 354011.0}, {"date": "2024-10-18", "close": 0.21, "volume": 80515.0}, {"date": "2024-10-21", "close": 0.205, "volume": 218433.0}, {"date": "2024-10-22", "close": 0.19, "volume": 339918.0}, {"date": "2024-10-23", "close": 0.19, "volume": 49156.0}, {"date": "2024-10-24", "close": 0.195, "volume": 327205.0}, {"date": "2024-10-25", "close": 0.2, "volume": 199139.0}, {"date": "2024-10-28", "close": 0.2, "volume": 496543.0}, {"date": "2024-10-29", "close": 0.19, "volume": 126770.0}, {"date": "2024-10-30", "close": 0.19, "volume": 50038.0}, {"date": "2024-10-31", "close": 0.195, "volume": 30370.0}, {"date": "2024-11-01", "close": 0.195, "volume": 215643.0}, {"date": "2024-11-04", "close": 0.2, "volume": 113544.0}, {"date": "2024-11-05", "close": 0.18, "volume": 308704.0}, {"date": "2024-11-06", "close": 0.18, "volume": 207773.0}, {"date": "2024-11-07", "close": 0.18, "volume": 135092.0}, {"date": "2024-11-08", "close": 0.185, "volume": 61489.0}, {"date": "2024-11-11", "close": 0.185, "volume": 164538.0}, {"date": "2024-11-12", "close": 0.185, "volume": 56511.0}, {"date": "2024-11-13", "close": 0.175, "volume": 50000.0}, {"date": "2024-11-14", "close": 0.18, "volume": 394516.0}, {"date": "2024-11-15", "close": 0.175, "volume": 40000.0}, {"date": "2024-11-18", "close": 0.185, "volume": 59006.0}, {"date": "2024-11-19", "close": 0.185, "volume": 46389.0}, {"date": "2024-11-21", "close": 0.17, "volume": 74537.0}, {"date": "2024-11-22", "close": 0.17, "volume": 171278.0}, {"date": "2024-11-25", "close": 0.165, "volume": 156939.0}, {"date": "2024-11-26", "close": 0.16, "volume": 408881.0}, {"date": "2024-11-27", "close": 0.165, "volume": 10096.0}, {"date": "2024-11-28", "close": 0.165, "volume": 42838.0}, {"date": "2024-11-29", "close": 0.165, "volume": 57325.0}, {"date": "2024-12-02", "close": 0.16, "volume": 37538.0}, {"date": "2024-12-03", "close": 0.155, "volume": 335702.0}, {"date": "2024-12-04", "close": 0.155, "volume": 223000.0}, {"date": "2024-12-05", "close": 0.155, "volume": 15004.0}, {"date": "2024-12-06", "close": 0.17, "volume": 178293.0}, {"date": "2024-12-09", "close": 0.17, "volume": 208310.0}, {"date": "2024-12-10", "close": 0.175, "volume": 192516.0}, {"date": "2024-12-12", "close": 0.17, "volume": 110000.0}, {"date": "2024-12-13", "close": 0.195, "volume": 419780.0}, {"date": "2024-12-16", "close": 0.19, "volume": 339166.0}, {"date": "2024-12-17", "close": 0.185, "volume": 55107.0}, {"date": "2024-12-18", "close": 0.185, "volume": 43747.0}, {"date": "2024-12-19", "close": 0.18, "volume": 100798.0}, {"date": "2024-12-20", "close": 0.175, "volume": 10946.0}, {"date": "2024-12-23", "close": 0.175, "volume": 72589.0}, {"date": "2024-12-24", "close": 0.175, "volume": 88536.0}, {"date": "2024-12-27", "close": 0.175, "volume": 103412.0}, {"date": "2024-12-30", "close": 0.17, "volume": 629.0}, {"date": "2024-12-31", "close": 0.18, "volume": 130257.0}, {"date": "2025-01-02", "close": 0.18, "volume": 28700.0}, {"date": "2025-01-03", "close": 0.17, "volume": 79570.0}, {"date": "2025-01-06", "close": 0.17, "volume": 16200.0}, {"date": "2025-01-07", "close": 0.17, "volume": 59934.0}, {"date": "2025-01-08", "close": 0.17, "volume": 45922.0}, {"date": "2025-01-09", "close": 0.165, "volume": 87586.0}, {"date": "2025-01-10", "close": 0.165, "volume": 52434.0}, {"date": "2025-01-13", "close": 0.165, "volume": 30303.0}, {"date": "2025-01-14", "close": 0.18, "volume": 119390.0}, {"date": "2025-01-15", "close": 0.17, "volume": 24561.0}, {"date": "2025-01-16", "close": 0.175, "volume": 50062.0}, {"date": "2025-01-17", "close": 0.17, "volume": 24900.0}, {"date": "2025-01-20", "close": 0.175, "volume": 79699.0}, {"date": "2025-01-21", "close": 0.175, "volume": 32653.0}, {"date": "2025-01-22", "close": 0.18, "volume": 126436.0}, {"date": "2025-01-23", "close": 0.19, "volume": 109956.0}, {"date": "2025-01-24", "close": 0.18, "volume": 150000.0}, {"date": "2025-01-28", "close": 0.175, "volume": 20734.0}, {"date": "2025-01-29", "close": 0.18, "volume": 33942.0}, {"date": "2025-01-30", "close": 0.18, "volume": 69999.0}, {"date": "2025-01-31", "close": 0.19, "volume": 156281.0}, {"date": "2025-02-03", "close": 0.175, "volume": 166765.0}, {"date": "2025-02-04", "close": 0.18, "volume": 373.0}, {"date": "2025-02-05", "close": 0.18, "volume": 40508.0}, {"date": "2025-02-06", "close": 0.18, "volume": 123727.0}, {"date": "2025-02-07", "close": 0.175, "volume": 22622.0}, {"date": "2025-02-10", "close": 0.175, "volume": 13421.0}, {"date": "2025-02-11", "close": 0.175, "volume": 266485.0}, {"date": "2025-02-12", "close": 0.175, "volume": 18236.0}, {"date": "2025-02-13", "close": 0.175, "volume": 165617.0}, {"date": "2025-02-14", "close": 0.17, "volume": 273103.0}, {"date": "2025-02-17", "close": 0.165, "volume": 50371.0}, {"date": "2025-02-18", "close": 0.1725, "volume": 57746.0}, {"date": "2025-02-19", "close": 0.17, "volume": 41708.0}, {"date": "2025-02-20", "close": 0.175, "volume": 115292.0}, {"date": "2025-02-21", "close": 0.175, "volume": 29.0}, {"date": "2025-02-24", "close": 0.17, "volume": 45543.0}, {"date": "2025-02-26", "close": 0.165, "volume": 50029.0}, {"date": "2025-02-27", "close": 0.16, "volume": 201244.0}, {"date": "2025-02-28", "close": 0.155, "volume": 367220.0}, {"date": "2025-03-03", "close": 0.1575, "volume": 62032.0}, {"date": "2025-03-04", "close": 0.155, "volume": 69725.0}, {"date": "2025-03-05", "close": 0.155, "volume": 155532.0}, {"date": "2025-03-06", "close": 0.155, "volume": 18367.0}, {"date": "2025-03-07", "close": 0.155, "volume": 107547.0}, {"date": "2025-03-10", "close": 0.17, "volume": 377547.0}, {"date": "2025-03-11", "close": 0.16, "volume": 83845.0}, {"date": "2025-03-12", "close": 0.165, "volume": 71751.0}, {"date": "2025-03-13", "close": 0.16, "volume": 195813.0}, {"date": "2025-03-14", "close": 0.165, "volume": 69364.0}, {"date": "2025-03-17", "close": 0.165, "volume": 92306.0}, {"date": "2025-03-18", "close": 0.155, "volume": 83941.0}, {"date": "2025-03-19", "close": 0.16, "volume": 4160.0}, {"date": "2025-03-21", "close": 0.15, "volume": 27732.0}, {"date": "2025-03-24", "close": 0.155, "volume": 92940.0}, {"date": "2025-03-25", "close": 0.155, "volume": 99151.0}, {"date": "2025-03-26", "close": 0.145, "volume": 757510.0}, {"date": "2025-03-27", "close": 0.14, "volume": 25000.0}, {"date": "2025-03-28", "close": 0.145, "volume": 255750.0}, {"date": "2025-03-31", "close": 0.15, "volume": 64127.0}, {"date": "2025-04-01", "close": 0.155, "volume": 16299.0}, {"date": "2025-04-02", "close": 0.155, "volume": 14052.0}, {"date": "2025-04-04", "close": 0.135, "volume": 140842.0}, {"date": "2025-04-07", "close": 0.12, "volume": 304441.0}, {"date": "2025-04-09", "close": 0.12, "volume": 694068.0}, {"date": "2025-04-10", "close": 0.12, "volume": 328089.0}, {"date": "2025-04-14", "close": 0.15, "volume": 15484.0}, {"date": "2025-04-15", "close": 0.16, "volume": 151233.0}, {"date": "2025-04-16", "close": 0.16, "volume": 785.0}, {"date": "2025-04-17", "close": 0.15, "volume": 118702.0}, {"date": "2025-04-22", "close": 0.135, "volume": 116633.0}, {"date": "2025-04-24", "close": 0.14, "volume": 98254.0}, {"date": "2025-04-28", "close": 0.14, "volume": 15499.0}, {"date": "2025-04-29", "close": 0.1475, "volume": 26079.0}, {"date": "2025-04-30", "close": 0.155, "volume": 31783.0}, {"date": "2025-05-01", "close": 0.15, "volume": 793.0}, {"date": "2025-05-02", "close": 0.15, "volume": 108450.0}, {"date": "2025-05-05", "close": 0.15, "volume": 199450.0}, {"date": "2025-05-06", "close": 0.145, "volume": 9559.0}, {"date": "2025-05-08", "close": 0.155, "volume": 25440.0}, {"date": "2025-05-09", "close": 0.155, "volume": 31036.0}, {"date": "2025-05-12", "close": 0.15, "volume": 55548.0}, {"date": "2025-05-13", "close": 0.135, "volume": 108063.0}, {"date": "2025-05-15", "close": 0.145, "volume": 57854.0}, {"date": "2025-05-16", "close": 0.14, "volume": 6036594.0}, {"date": "2025-05-19", "close": 0.145, "volume": 16724.0}, {"date": "2025-05-20", "close": 0.145, "volume": 74488.0}, {"date": "2025-05-21", "close": 0.15, "volume": 56911.0}, {"date": "2025-05-23", "close": 0.145, "volume": 671.0}, {"date": "2025-05-26", "close": 0.145, "volume": 17500.0}, {"date": "2025-05-27", "close": 0.135, "volume": 209698.0}, {"date": "2025-05-28", "close": 0.155, "volume": 34511.0}, {"date": "2025-05-29", "close": 0.155, "volume": 58248.0}, {"date": "2025-05-30", "close": 0.15, "volume": 135506.0}, {"date": "2025-06-02", "close": 0.14, "volume": 83298.0}, {"date": "2025-06-03", "close": 0.145, "volume": 49100.0}, {"date": "2025-06-04", "close": 0.14, "volume": 41243.0}, {"date": "2025-06-05", "close": 0.155, "volume": 190585.0}, {"date": "2025-06-06", "close": 0.155, "volume": 108022.0}, {"date": "2025-06-10", "close": 0.16, "volume": 121130.0}, {"date": "2025-06-11", "close": 0.15, "volume": 958.0}, {"date": "2025-06-12", "close": 0.15, "volume": 25235.0}, {"date": "2025-06-13", "close": 0.16, "volume": 341044.0}, {"date": "2025-06-16", "close": 0.155, "volume": 18652.0}, {"date": "2025-06-17", "close": 0.16, "volume": 114852.0}, {"date": "2025-06-18", "close": 0.155, "volume": 60123.0}, {"date": "2025-06-19", "close": 0.155, "volume": 15193.0}, {"date": "2025-06-20", "close": 0.16, "volume": 186068.0}, {"date": "2025-06-23", "close": 0.16, "volume": 177290.0}, {"date": "2025-06-24", "close": 0.16, "volume": 138301.0}, {"date": "2025-06-25", "close": 0.15, "volume": 61357.0}, {"date": "2025-06-26", "close": 0.155, "volume": 1092.0}, {"date": "2025-06-27", "close": 0.16, "volume": 237807.0}, {"date": "2025-06-30", "close": 0.155, "volume": 168645.0}, {"date": "2025-07-01", "close": 0.16, "volume": 328303.0}, {"date": "2025-07-02", "close": 0.17, "volume": 77199.0}, {"date": "2025-07-03", "close": 0.18, "volume": 358046.0}, {"date": "2025-07-04", "close": 0.175, "volume": 185614.0}, {"date": "2025-07-07", "close": 0.17, "volume": 133385.0}, {"date": "2025-07-08", "close": 0.175, "volume": 21610.0}, {"date": "2025-07-09", "close": 0.17, "volume": 878.0}, {"date": "2025-07-10", "close": 0.175, "volume": 146725.0}, {"date": "2025-07-11", "close": 0.165, "volume": 13264.0}, {"date": "2025-07-14", "close": 0.17, "volume": 40174.0}, {"date": "2025-07-15", "close": 0.17, "volume": 53095.0}, {"date": "2025-07-16", "close": 0.175, "volume": 207904.0}, {"date": "2025-07-17", "close": 0.185, "volume": 378248.0}, {"date": "2025-07-18", "close": 0.175, "volume": 170078.0}, {"date": "2025-07-21", "close": 0.175, "volume": 542.0}, {"date": "2025-07-22", "close": 0.18, "volume": 106672.0}, {"date": "2025-07-23", "close": 0.175, "volume": 25743.0}, {"date": "2025-07-24", "close": 0.17, "volume": 303347.0}, {"date": "2025-07-25", "close": 0.165, "volume": 50504.0}, {"date": "2025-07-28", "close": 0.165, "volume": 8142.0}, {"date": "2025-07-29", "close": 0.175, "volume": 19652.0}, {"date": "2025-07-30", "close": 0.17, "volume": 256984.0}, {"date": "2025-07-31", "close": 0.175, "volume": 276828.0}, {"date": "2025-08-01", "close": 0.175, "volume": 236768.0}, {"date": "2025-08-04", "close": 0.18, "volume": 256496.0}, {"date": "2025-08-05", "close": 0.175, "volume": 77046.0}, {"date": "2025-08-06", "close": 0.175, "volume": 34515.0}, {"date": "2025-08-07", "close": 0.175, "volume": 90000.0}, {"date": "2025-08-13", "close": 0.185, "volume": 10000.0}, {"date": "2025-08-14", "close": 0.18, "volume": 28257.0}, {"date": "2025-08-15", "close": 0.185, "volume": 38717.0}, {"date": "2025-08-18", "close": 0.175, "volume": 51190.0}, {"date": "2025-08-19", "close": 0.175, "volume": 32000.0}, {"date": "2025-08-21", "close": 0.185, "volume": 371398.0}, {"date": "2025-08-22", "close": 0.185, "volume": 28.0}, {"date": "2025-08-25", "close": 0.15, "volume": 1002280.0}, {"date": "2025-08-26", "close": 0.145, "volume": 484376.0}, {"date": "2025-08-27", "close": 0.16, "volume": 75000.0}, {"date": "2025-08-28", "close": 0.155, "volume": 60214.0}, {"date": "2025-08-29", "close": 0.155, "volume": 71123.0}, {"date": "2025-09-01", "close": 0.155, "volume": 5418.0}, {"date": "2025-09-02", "close": 0.16, "volume": 52186.0}, {"date": "2025-09-03", "close": 0.165, "volume": 25000.0}, {"date": "2025-09-04", "close": 0.15, "volume": 165576.0}, {"date": "2025-09-05", "close": 0.145, "volume": 554868.0}, {"date": "2025-09-08", "close": 0.14, "volume": 85516.0}, {"date": "2025-09-09", "close": 0.145, "volume": 123353.0}, {"date": "2025-09-12", "close": 0.14, "volume": 6048.0}, {"date": "2025-09-15", "close": 0.14, "volume": 112064.0}, {"date": "2025-09-16", "close": 0.13, "volume": 618256.0}, {"date": "2025-09-17", "close": 0.135, "volume": 638417.0}, {"date": "2025-09-18", "close": 0.135, "volume": 51112.0}, {"date": "2025-09-19", "close": 0.13, "volume": 544142.0}, {"date": "2025-09-22", "close": 0.14, "volume": 91028.0}, {"date": "2025-09-23", "close": 0.16, "volume": 743646.0}, {"date": "2025-09-24", "close": 0.14, "volume": 448321.0}, {"date": "2025-09-25", "close": 0.15, "volume": 153117.0}, {"date": "2025-09-26", "close": 0.15, "volume": 10328.0}, {"date": "2025-09-29", "close": 0.145, "volume": 33833.0}, {"date": "2025-09-30", "close": 0.135, "volume": 525650.0}, {"date": "2025-10-01", "close": 0.14, "volume": 24000.0}, {"date": "2025-10-02", "close": 0.14, "volume": 30188.0}, {"date": "2025-10-03", "close": 0.135, "volume": 163722.0}, {"date": "2025-10-06", "close": 0.135, "volume": 115222.0}, {"date": "2025-10-07", "close": 0.14, "volume": 38517.0}, {"date": "2025-10-08", "close": 0.135, "volume": 102217.0}, {"date": "2025-10-09", "close": 0.135, "volume": 531433.0}, {"date": "2025-10-10", "close": 0.13, "volume": 290749.0}, {"date": "2025-10-13", "close": 0.14, "volume": 228791.0}, {"date": "2025-10-14", "close": 0.135, "volume": 463188.0}, {"date": "2025-10-15", "close": 0.135, "volume": 119000.0}, {"date": "2025-10-16", "close": 0.135, "volume": 287771.0}, {"date": "2025-10-17", "close": 0.13, "volume": 250368.0}, {"date": "2025-10-20", "close": 0.125, "volume": 311755.0}, {"date": "2025-10-21", "close": 0.15, "volume": 185433.0}, {"date": "2025-10-22", "close": 0.135, "volume": 556846.0}, {"date": "2025-10-23", "close": 0.13, "volume": 76126.0}, {"date": "2025-10-24", "close": 0.13, "volume": 256297.0}, {"date": "2025-10-27", "close": 0.135, "volume": 12949.0}, {"date": "2025-10-28", "close": 0.14, "volume": 284158.0}, {"date": "2025-10-29", "close": 0.14, "volume": 63841.0}, {"date": "2025-10-30", "close": 0.135, "volume": 2000.0}, {"date": "2025-11-03", "close": 0.135, "volume": 286623.0}, {"date": "2025-11-04", "close": 0.145, "volume": 50303.0}, {"date": "2025-11-05", "close": 0.145, "volume": 173092.0}, {"date": "2025-11-06", "close": 0.15, "volume": 527066.0}, {"date": "2025-11-07", "close": 0.155, "volume": 76781.0}, {"date": "2025-11-10", "close": 0.16, "volume": 436937.0}, {"date": "2025-11-11", "close": 0.155, "volume": 149211.0}, {"date": "2025-11-12", "close": 0.155, "volume": 8361.0}, {"date": "2025-11-13", "close": 0.155, "volume": 570230.0}, {"date": "2025-11-14", "close": 0.14, "volume": 265515.0}, {"date": "2025-11-17", "close": 0.145, "volume": 231626.0}, {"date": "2025-11-18", "close": 0.14, "volume": 342297.0}, {"date": "2025-11-19", "close": 0.15, "volume": 127459.0}, {"date": "2025-11-20", "close": 0.145, "volume": 146001.0}, {"date": "2025-11-21", "close": 0.16, "volume": 193696.0}, {"date": "2025-11-24", "close": 0.165, "volume": 305442.0}, {"date": "2025-11-25", "close": 0.17, "volume": 176871.0}, {"date": "2025-11-26", "close": 0.17, "volume": 18496.0}, {"date": "2025-11-27", "close": 0.165, "volume": 38279.0}, {"date": "2025-11-28", "close": 0.165, "volume": 85270.0}, {"date": "2025-12-01", "close": 0.16, "volume": 467468.0}, {"date": "2025-12-02", "close": 0.16, "volume": 3458.0}, {"date": "2025-12-05", "close": 0.16, "volume": 232061.0}, {"date": "2025-12-08", "close": 0.16, "volume": 88231.0}, {"date": "2025-12-09", "close": 0.15, "volume": 79259.0}, {"date": "2025-12-10", "close": 0.15, "volume": 63261.0}, {"date": "2025-12-12", "close": 0.155, "volume": 102268.0}, {"date": "2025-12-15", "close": 0.16, "volume": 979916.0}, {"date": "2025-12-16", "close": 0.15, "volume": 404397.0}, {"date": "2025-12-17", "close": 0.15, "volume": 36856.0}, {"date": "2025-12-18", "close": 0.15, "volume": 273700.0}, {"date": "2025-12-19", "close": 0.155, "volume": 100000.0}, {"date": "2025-12-22", "close": 0.155, "volume": 223911.0}, {"date": "2025-12-23", "close": 0.155, "volume": 3000.0}, {"date": "2025-12-24", "close": 0.16, "volume": 68950.0}, {"date": "2025-12-29", "close": 0.155, "volume": 31992.0}, {"date": "2025-12-30", "close": 0.15, "volume": 90109.0}, {"date": "2025-12-31", "close": 0.155, "volume": 5092.0}, {"date": "2026-01-02", "close": 0.155, "volume": 1536.0}, {"date": "2026-01-05", "close": 0.155, "volume": 44646.0}, {"date": "2026-01-06", "close": 0.15, "volume": 24277.0}, {"date": "2026-01-07", "close": 0.15, "volume": 196.0}, {"date": "2026-01-08", "close": 0.15, "volume": 560365.0}, {"date": "2026-01-09", "close": 0.145, "volume": 222591.0}, {"date": "2026-01-12", "close": 0.165, "volume": 339872.0}, {"date": "2026-01-13", "close": 0.185, "volume": 1008065.0}, {"date": "2026-01-14", "close": 0.18, "volume": 658138.0}, {"date": "2026-01-15", "close": 0.17, "volume": 152822.0}, {"date": "2026-01-16", "close": 0.17, "volume": 193118.0}, {"date": "2026-01-19", "close": 0.17, "volume": 917566.0}, {"date": "2026-01-20", "close": 0.175, "volume": 22042.0}, {"date": "2026-01-21", "close": 0.175, "volume": 233454.0}, {"date": "2026-01-22", "close": 0.175, "volume": 84867.0}, {"date": "2026-01-23", "close": 0.175, "volume": 26232.0}, {"date": "2026-01-27", "close": 0.16, "volume": 503452.0}, {"date": "2026-01-28", "close": 0.18, "volume": 412524.0}, {"date": "2026-01-29", "close": 0.175, "volume": 176207.0}, {"date": "2026-01-30", "close": 0.19, "volume": 242657.0}, {"date": "2026-02-02", "close": 0.175, "volume": 81706.0}, {"date": "2026-02-03", "close": 0.175, "volume": 180751.0}, {"date": "2026-02-04", "close": 0.18, "volume": 290849.0}, {"date": "2026-02-05", "close": 0.17, "volume": 144187.0}, {"date": "2026-02-06", "close": 0.165, "volume": 55346.0}, {"date": "2026-02-09", "close": 0.17, "volume": 100355.0}, {"date": "2026-02-10", "close": 0.18, "volume": 99281.0}, {"date": "2026-02-11", "close": 0.175, "volume": 20000.0}, {"date": "2026-02-13", "close": 0.17, "volume": 5835.0}, {"date": "2026-02-16", "close": 0.165, "volume": 26487.0}, {"date": "2026-02-17", "close": 0.175, "volume": 132027.0}, {"date": "2026-02-18", "close": 0.165, "volume": 171736.0}, {"date": "2026-02-19", "close": 0.165, "volume": 4173.0}, {"date": "2026-02-20", "close": 0.16, "volume": 103054.0}, {"date": "2026-02-23", "close": 0.145, "volume": 239258.0}, {"date": "2026-02-24", "close": 0.15, "volume": 2000.0}, {"date": "2026-02-25", "close": 0.15, "volume": 7500.0}, {"date": "2026-02-26", "close": 0.155, "volume": 5000.0}, {"date": "2026-02-27", "close": 0.16, "volume": 58096.0}, {"date": "2026-03-02", "close": 0.16, "volume": 10024.0}, {"date": "2026-03-04", "close": 0.145, "volume": 59503.0}, {"date": "2026-03-05", "close": 0.16, "volume": 106130.0}, {"date": "2026-03-09", "close": 0.15, "volume": 252929.0}, {"date": "2026-03-10", "close": 0.16, "volume": 24444.0}, {"date": "2026-03-11", "close": 0.15, "volume": 148563.0}, {"date": "2026-03-12", "close": 0.145, "volume": 286542.0}, {"date": "2026-03-13", "close": 0.14, "volume": 14280.0}, {"date": "2026-03-16", "close": 0.135, "volume": 214487.0}, {"date": "2026-03-17", "close": 0.135, "volume": 218205.0}, {"date": "2026-03-18", "close": 0.135, "volume": 40000.0}, {"date": "2026-03-19", "close": 0.11, "volume": 359510.0}, {"date": "2026-03-20", "close": 0.12, "volume": 5000.0}, {"date": "2026-03-23", "close": 0.115, "volume": 103336.0}, {"date": "2026-03-24", "close": 0.125, "volume": 79926.0}, {"date": "2026-03-25", "close": 0.135, "volume": 130000.0}, {"date": "2026-03-26", "close": 0.135, "volume": 1370.0}, {"date": "2026-03-30", "close": 0.14, "volume": 257.0}, {"date": "2026-03-31", "close": 0.135, "volume": 1095872.0}, {"date": "2026-04-01", "close": 0.135, "volume": 21330.0}, {"date": "2026-04-07", "close": 0.1275, "volume": 165236.0}, {"date": "2026-04-08", "close": 0.1275, "volume": 853767.0}, {"date": "2026-04-09", "close": 0.125, "volume": 4000.0}, {"date": "2026-04-10", "close": 0.125, "volume": 38699.0}, {"date": "2026-04-13", "close": 0.12, "volume": 117991.0}, {"date": "2026-04-14", "close": 0.12, "volume": 58000.0}, {"date": "2026-04-15", "close": 0.12, "volume": 135029.0}, {"date": "2026-04-16", "close": 0.13, "volume": 13923.0}, {"date": "2026-04-20", "close": 0.125, "volume": 4589.0}, {"date": "2026-04-21", "close": 0.12, "volume": 64379.0}, {"date": "2026-04-22", "close": 0.12, "volume": 206347.0}, {"date": "2026-04-23", "close": 0.125, "volume": 4012.0}, {"date": "2026-04-24", "close": 0.115, "volume": 50439.0}, {"date": "2026-04-27", "close": 0.125, "volume": 4008.0}, {"date": "2026-04-28", "close": 0.125, "volume": 20768.0}, {"date": "2026-04-29", "close": 0.125, "volume": 240.0}, {"date": "2026-05-01", "close": 0.125, "volume": 63447.0}, {"date": "2026-05-04", "close": 0.125, "volume": 19625.0}, {"date": "2026-05-05", "close": 0.125, "volume": 411401.0}, {"date": "2026-05-06", "close": 0.12, "volume": 14305.0}, {"date": "2026-05-07", "close": 0.125, "volume": 7266.0}, {"date": "2026-05-11", "close": 0.115, "volume": 151119.0}, {"date": "2026-05-12", "close": 0.1, "volume": 127000.0}, {"date": "2026-05-13", "close": 0.105, "volume": 479148.0}, {"date": "2026-05-14", "close": 0.1, "volume": 229999.0}, {"date": "2026-05-18", "close": 0.1, "volume": 1045853.0}, {"date": "2026-05-19", "close": 0.1, "volume": 22623.0}, {"date": "2026-05-20", "close": 0.1, "volume": 1210.0}, {"date": "2026-05-21", "close": 0.095, "volume": 50517.0}, {"date": "2026-05-22", "close": 0.0985, "volume": 137806.0}, {"date": "2026-05-25", "close": 0.095, "volume": 56330.0}, {"date": "2026-05-26", "close": 0.097, "volume": 138665.0}, {"date": "2026-05-27", "close": 0.09, "volume": 502000.0}, {"date": "2026-05-28", "close": 0.12, "volume": 2244035.0}, {"date": "2026-05-29", "close": 0.125, "volume": 513488.0}, {"date": "2026-06-01", "close": 0.125, "volume": 242967.0}, {"date": "2026-06-02", "close": 0.1275, "volume": 675991.0}, {"date": "2026-06-03", "close": 0.14, "volume": 815840.0}, {"date": "2026-06-04", "close": 0.14, "volume": 165950.0}, {"date": "2026-06-05", "close": 0.16, "volume": 434900.0}, {"date": "2026-06-09", "close": 0.155, "volume": 705834.0}, {"date": "2026-06-10", "close": 0.155, "volume": 94996.0}, {"date": "2026-06-11", "close": 0.15, "volume": 1133446.0}, {"date": "2026-06-12", "close": 0.145, "volume": 121708.0}, {"date": "2026-06-15", "close": 0.145, "volume": 374737.0}, {"date": "2026-06-16", "close": 0.16, "volume": 707969.0}, {"date": "2026-06-17", "close": 0.165, "volume": 247525.0}, {"date": "2026-06-18", "close": 0.165, "volume": 10075.0}, {"date": "2026-06-19", "close": 0.16, "volume": 314031.0}, {"date": "2026-06-22", "close": 0.16, "volume": 114458.0}, {"date": "2026-06-23", "close": 0.15, "volume": 74376.0}, {"date": "2026-06-24", "close": 0.155, "volume": 61853.0}, {"date": "2026-06-25", "close": 0.15, "volume": 24102.0}, {"date": "2026-06-26", "close": 0.165, "volume": 301035.0}, {"date": "2026-06-29", "close": 0.16, "volume": 100763.0}, {"date": "2026-06-30", "close": 0.16, "volume": 61699.0}, {"date": "2026-07-01", "close": 0.14, "volume": 1940198.0}, {"date": "2026-07-02", "close": 0.145, "volume": 508143.0}, {"date": "2026-07-03", "close": 0.15, "volume": 270063.0}, {"date": "2026-07-06", "close": 0.145, "volume": 32902.0}, {"date": "2026-07-07", "close": 0.15, "volume": 300000.0}, {"date": "2026-07-08", "close": 0.15, "volume": 20000.0}, {"date": "2026-07-09", "close": 0.145, "volume": 255602.0}, {"date": "2026-07-10", "close": 0.155, "volume": 342384.0}, {"date": "2026-07-13", "close": 0.145, "volume": 132219.0}, {"date": "2026-07-14", "close": 0.145, "volume": 315004.0}, {"date": "2026-07-15", "close": 0.155, "volume": 1983.0}, {"date": "2026-07-16", "close": 0.16, "volume": 60953.0}, {"date": "2026-07-17", "close": 0.155, "volume": 13167.0}, {"date": "2026-07-20", "close": 0.15, "volume": 74198.0}, {"date": "2026-07-21", "close": 0.14, "volume": 61714.0}, {"date": "2026-07-22", "close": 0.145, "volume": 50062.0}, {"date": "2026-07-23", "close": 0.14, "volume": 29879.0}, {"date": "2026-07-24", "close": 0.145, "volume": 109822.0}, {"date": "2026-07-27", "close": 0.14, "volume": 7041.0}, {"date": "2026-07-28", "close": 0.14, "volume": 52251.0}, {"date": "2026-07-29", "close": 0.145, "volume": 176445.0}, {"date": "2026-07-30", "close": 0.135, "volume": 210942.0}, {"date": "2026-07-31", "close": 0.135, "volume": 23606.0}, {"date": "2026-08-03", "close": 0.135, "volume": 100929.0}, {"date": "2026-08-04", "close": 0.13, "volume": 4277.0}, {"date": "2026-08-05", "close": 0.13, "volume": 146847.0}, {"date": "2026-08-06", "close": 0.135, "volume": 13000.0}, {"date": "2026-08-07", "close": 0.13, "volume": 220734.0}, {"date": "2026-08-10", "close": 0.125, "volume": 3194.0}, {"date": "2026-08-11", "close": 0.125, "volume": 6896.0}, {"date": "2026-08-13", "close": 0.125, "volume": 9088.0}, {"date": "2026-08-14", "close": 0.13, "volume": 38.0}, {"date": "2026-08-17", "close": 0.125, "volume": 70530.0}, {"date": "2026-08-20", "close": 0.125, "volume": 355801.0}, {"date": "2026-08-21", "close": 0.125, "volume": 6900.0}, {"date": "2026-08-24", "close": 0.13, "volume": 39714.0}, {"date": "2026-08-25", "close": 0.135, "volume": 104571.0}, {"date": "2026-08-26", "close": 0.135, "volume": 61349.0}, {"date": "2026-08-27", "close": 0.135, "volume": 133.0}, {"date": "2026-08-28", "close": 0.14, "volume": 39332.0}, {"date": "2026-08-31", "close": 0.135, "volume": 147512.0}, {"date": "2026-09-03", "close": 0.13, "volume": 292859.0}, {"date": "2026-09-04", "close": 0.13, "volume": 167578.0}, {"date": "2026-09-07", "close": 0.12, "volume": 63336.0}], "refreshing": true}