{"ticker": "FG1", "overview": {"name": "Flynn Gold Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FG1", "has_prices": true, "as_of": "2026-09-07", "last": 0.019, "prev_close": 0.02, "change": -0.0010000000000000009, "change_pct": -0.050000000000000044, "session_volume": 159700.0, "vwap_5": 0.020427644206390646, "vwap_20": 0.02022283239631583, "vwap_60": 0.020274650869667614, "vwap_250": 0.023663041582147555, "high_52w": 0.027, "low_52w": 0.018, "avg_volume_20": 524367.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03161574", "src": "ASX", "ticker": "FG1", "cik": "", "company": "Flynn Gold Limited", "company_raw": "Flynn Gold Limited", "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 FG1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161574", "trade_date": "2026-11-03", "timestamp": "2026-11-03", "mins": 339}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/fg1", "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": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/fg1", "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": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/fg1", "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": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/fg1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/fg1", "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": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/fg1", "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": "2025-09-15", "source_url": "https://www.marketindex.com.au/asx/fg1", "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": "2025-06-05", "source_url": "https://www.marketindex.com.au/asx/fg1", "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": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/fg1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-29", "source_url": "https://www.marketindex.com.au/asx/fg1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/fg1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-14", "source_url": "https://www.marketindex.com.au/asx/fg1", "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": "2024-10-20", "source_url": "https://www.marketindex.com.au/asx/fg1", "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": "2024-08-16", "source_url": "https://www.marketindex.com.au/asx/fg1", "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": "2024-08-12", "source_url": "https://www.marketindex.com.au/asx/fg1", "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": "2024-08-01", "source_url": "https://www.marketindex.com.au/asx/fg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-14", "source_url": "https://www.marketindex.com.au/asx/fg1", "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": "2024-05-10", "source_url": "https://www.marketindex.com.au/asx/fg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-19", "source_url": "https://www.marketindex.com.au/asx/fg1", "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": "2024-02-06", "source_url": "https://www.marketindex.com.au/asx/fg1", "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": "2024-02-05", "source_url": "https://www.marketindex.com.au/asx/fg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-01", "source_url": "https://www.marketindex.com.au/asx/fg1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-24", "source_url": "https://www.marketindex.com.au/asx/fg1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-14", "source_url": "https://www.marketindex.com.au/asx/fg1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-12", "source_url": "https://www.marketindex.com.au/asx/fg1", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-03", "form": "Security Holder Details", "title": "Change of Director's Interest Notice x 4", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157515-3A705722"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities Report and Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156097-3A705489"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Initial Substantial Shareholder Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155310-3A705338"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Notification regarding unquoted securities - FG1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154424-3A705196"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Notification regarding unquoted securities - FG1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154362-3A705189"}], "performance": {"ticker": "FG1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-17", "close": 0.128376115, "volume": 4366671.0}, {"date": "2021-06-18", "close": 0.12423495, "volume": 697379.0}, {"date": "2021-06-21", "close": 0.12423495, "volume": 598105.0}, {"date": "2021-06-22", "close": 0.12423495, "volume": 742578.0}, {"date": "2021-06-23", "close": 0.12423495, "volume": 303078.0}, {"date": "2021-06-24", "close": 0.13251728, "volume": 171854.0}, {"date": "2021-06-25", "close": 0.13251728, "volume": 98402.0}, {"date": "2021-06-28", "close": 0.12423495, "volume": 156368.0}, {"date": "2021-06-29", "close": 0.12423495, "volume": 131209.0}, {"date": "2021-06-30", "close": 0.12423495, "volume": 290293.0}, {"date": "2021-07-01", "close": 0.12423495, "volume": 63523.0}, {"date": "2021-07-02", "close": 0.12423495, "volume": 116633.0}, {"date": "2021-07-06", "close": 0.12423495, "volume": 55766.0}, {"date": "2021-07-08", "close": 0.128376115, "volume": 157545.0}, {"date": "2021-07-09", "close": 0.12423495, "volume": 66406.0}, {"date": "2021-07-12", "close": 0.13251728, "volume": 101592.0}, {"date": "2021-07-13", "close": 0.13251728, "volume": 36946.0}, {"date": "2021-07-14", "close": 0.128376115, "volume": 24148.0}, {"date": "2021-07-16", "close": 0.136658445, "volume": 5576.0}, {"date": "2021-07-19", "close": 0.136658445, "volume": 26611.0}, {"date": "2021-07-20", "close": 0.14079961, "volume": 384543.0}, {"date": "2021-07-21", "close": 0.14079961, "volume": 111292.0}, {"date": "2021-07-22", "close": 0.14908194, "volume": 344512.0}, {"date": "2021-07-23", "close": 0.14908194, "volume": 23327.0}, {"date": "2021-07-26", "close": 0.14908194, "volume": 1006.0}, {"date": "2021-07-27", "close": 0.14079961, "volume": 51314.0}, {"date": "2021-07-28", "close": 0.144940775, "volume": 6757.0}, {"date": "2021-07-29", "close": 0.14079961, "volume": 84918.0}, {"date": "2021-07-30", "close": 0.14908194, "volume": 24148.0}, {"date": "2021-08-02", "close": 0.144940775, "volume": 4746.0}, {"date": "2021-08-04", "close": 0.144940775, "volume": 3864.0}, {"date": "2021-08-05", "close": 0.13251728, "volume": 62220.0}, {"date": "2021-08-06", "close": 0.13251728, "volume": 12382.0}, {"date": "2021-08-09", "close": 0.12423495, "volume": 144285.0}, {"date": "2021-08-10", "close": 0.128376115, "volume": 4009.0}, {"date": "2021-08-11", "close": 0.128376115, "volume": 25355.0}, {"date": "2021-08-12", "close": 0.120093785, "volume": 31462.0}, {"date": "2021-08-13", "close": 0.128376115, "volume": 83012.0}, {"date": "2021-08-16", "close": 0.13251728, "volume": 3773.0}, {"date": "2021-08-17", "close": 0.128376115, "volume": 142589.0}, {"date": "2021-08-18", "close": 0.14079961, "volume": 16903.0}, {"date": "2021-08-19", "close": 0.12423495, "volume": 72443.0}, {"date": "2021-08-20", "close": 0.13251728, "volume": 12074.0}, {"date": "2021-08-23", "close": 0.12423495, "volume": 24148.0}, {"date": "2021-08-24", "close": 0.13251728, "volume": 93573.0}, {"date": "2021-08-25", "close": 0.12423495, "volume": 190164.0}, {"date": "2021-08-26", "close": 0.12423495, "volume": 25423.0}, {"date": "2021-08-27", "close": 0.144940775, "volume": 412267.0}, {"date": "2021-08-30", "close": 0.13251728, "volume": 74170.0}, {"date": "2021-08-31", "close": 0.13251728, "volume": 74228.0}, {"date": "2021-09-01", "close": 0.136658445, "volume": 39959.0}, {"date": "2021-09-02", "close": 0.13251728, "volume": 34070.0}, {"date": "2021-09-07", "close": 0.13251728, "volume": 17898.0}, {"date": "2021-09-08", "close": 0.13251728, "volume": 15824.0}, {"date": "2021-09-09", "close": 0.128376115, "volume": 93293.0}, {"date": "2021-09-10", "close": 0.12423495, "volume": 14489.0}, {"date": "2021-09-13", "close": 0.12423495, "volume": 604.0}, {"date": "2021-09-14", "close": 0.12423495, "volume": 540920.0}, {"date": "2021-09-15", "close": 0.120093785, "volume": 110283.0}, {"date": "2021-09-16", "close": 0.128376115, "volume": 764542.0}, {"date": "2021-09-17", "close": 0.12423495, "volume": 158762.0}, {"date": "2021-09-20", "close": 0.120093785, "volume": 196305.0}, {"date": "2021-09-22", "close": 0.11595262, "volume": 12074.0}, {"date": "2021-09-24", "close": 0.128376115, "volume": 2944446.0}, {"date": "2021-09-27", "close": 0.120093785, "volume": 170485.0}, {"date": "2021-09-28", "close": 0.12423495, "volume": 10724.0}, {"date": "2021-09-29", "close": 0.12423495, "volume": 270747.0}, {"date": "2021-09-30", "close": 0.12423495, "volume": 39750.0}, {"date": "2021-10-01", "close": 0.144940775, "volume": 387634.0}, {"date": "2021-10-04", "close": 0.12423495, "volume": 247702.0}, {"date": "2021-10-05", "close": 0.120093785, "volume": 30860.0}, {"date": "2021-10-06", "close": 0.14908194, "volume": 43617.0}, {"date": "2021-10-07", "close": 0.128376115, "volume": 72443.0}, {"date": "2021-10-11", "close": 0.13251728, "volume": 89766.0}, {"date": "2021-10-12", "close": 0.13251728, "volume": 85777.0}, {"date": "2021-10-13", "close": 0.136658445, "volume": 657561.0}, {"date": "2021-10-14", "close": 0.12423495, "volume": 26954.0}, {"date": "2021-10-18", "close": 0.13251728, "volume": 209349.0}, {"date": "2021-10-20", "close": 0.13251728, "volume": 5282.0}, {"date": "2021-10-21", "close": 0.128376115, "volume": 48977.0}, {"date": "2021-10-22", "close": 0.12423495, "volume": 318389.0}, {"date": "2021-10-25", "close": 0.12423495, "volume": 121954.0}, {"date": "2021-10-27", "close": 0.13251728, "volume": 343068.0}, {"date": "2021-10-28", "close": 0.128376115, "volume": 87574.0}, {"date": "2021-11-01", "close": 0.12423495, "volume": 622487.0}, {"date": "2021-11-02", "close": 0.12423495, "volume": 43350.0}, {"date": "2021-11-03", "close": 0.12423495, "volume": 30185.0}, {"date": "2021-11-05", "close": 0.14079961, "volume": 72377.0}, {"date": "2021-11-08", "close": 0.14079961, "volume": 220893.0}, {"date": "2021-11-09", "close": 0.144940775, "volume": 55758.0}, {"date": "2021-11-10", "close": 0.144940775, "volume": 90554.0}, {"date": "2021-11-11", "close": 0.14908194, "volume": 154143.0}, {"date": "2021-11-12", "close": 0.14908194, "volume": 282807.0}, {"date": "2021-11-15", "close": 0.144940775, "volume": 282862.0}, {"date": "2021-11-16", "close": 0.13251728, "volume": 1210.0}, {"date": "2021-11-17", "close": 0.153223105, "volume": 304017.0}, {"date": "2021-11-18", "close": 0.14908194, "volume": 33937.0}, {"date": "2021-11-19", "close": 0.161505435, "volume": 1240633.0}, {"date": "2021-11-22", "close": 0.15736427, "volume": 112125.0}, {"date": "2021-11-23", "close": 0.14908194, "volume": 79781.0}, {"date": "2021-11-24", "close": 0.144940775, "volume": 86513.0}, {"date": "2021-11-25", "close": 0.15736427, "volume": 580.0}, {"date": "2021-11-29", "close": 0.15736427, "volume": 63546.0}, {"date": "2021-11-30", "close": 0.153223105, "volume": 31213.0}, {"date": "2021-12-01", "close": 0.14079961, "volume": 31785.0}, {"date": "2021-12-02", "close": 0.14079961, "volume": 1207.0}, {"date": "2021-12-03", "close": 0.153223105, "volume": 33902.0}, {"date": "2021-12-07", "close": 0.144940775, "volume": 39576.0}, {"date": "2021-12-08", "close": 0.144940775, "volume": 49980.0}, {"date": "2021-12-09", "close": 0.144940775, "volume": 59420.0}, {"date": "2021-12-14", "close": 0.144940775, "volume": 3855.0}, {"date": "2021-12-15", "close": 0.14079961, "volume": 25122.0}, {"date": "2021-12-16", "close": 0.14079961, "volume": 51676.0}, {"date": "2021-12-20", "close": 0.128376115, "volume": 318112.0}, {"date": "2021-12-21", "close": 0.136658445, "volume": 92365.0}, {"date": "2021-12-24", "close": 0.13251728, "volume": 123644.0}, {"date": "2021-12-30", "close": 0.14079961, "volume": 32377.0}, {"date": "2022-01-04", "close": 0.12423495, "volume": 17334.0}, {"date": "2022-01-05", "close": 0.13251728, "volume": 25594.0}, {"date": "2022-01-06", "close": 0.13251728, "volume": 94728.0}, {"date": "2022-01-07", "close": 0.13251728, "volume": 59524.0}, {"date": "2022-01-13", "close": 0.13251728, "volume": 23380.0}, {"date": "2022-01-14", "close": 0.13251728, "volume": 6572.0}, {"date": "2022-01-17", "close": 0.144940775, "volume": 91264.0}, {"date": "2022-01-18", "close": 0.14908194, "volume": 82395.0}, {"date": "2022-01-19", "close": 0.144940775, "volume": 48768.0}, {"date": "2022-01-20", "close": 0.15736427, "volume": 115032.0}, {"date": "2022-01-21", "close": 0.153223105, "volume": 218529.0}, {"date": "2022-01-24", "close": 0.14908194, "volume": 186774.0}, {"date": "2022-01-25", "close": 0.13251728, "volume": 130450.0}, {"date": "2022-01-27", "close": 0.128376115, "volume": 60369.0}, {"date": "2022-01-28", "close": 0.1263055325, "volume": 1088.0}, {"date": "2022-01-31", "close": 0.128376115, "volume": 3908.0}, {"date": "2022-02-01", "close": 0.1428701925, "volume": 296807.0}, {"date": "2022-02-02", "close": 0.14079961, "volume": 3200.0}, {"date": "2022-02-03", "close": 0.14079961, "volume": 8959.0}, {"date": "2022-02-07", "close": 0.13251728, "volume": 12074.0}, {"date": "2022-02-10", "close": 0.14079961, "volume": 13146.0}, {"date": "2022-02-15", "close": 0.13251728, "volume": 28874.0}, {"date": "2022-02-17", "close": 0.13251728, "volume": 744.0}, {"date": "2022-02-18", "close": 0.13251728, "volume": 100334.0}, {"date": "2022-02-21", "close": 0.13251728, "volume": 75.0}, {"date": "2022-02-22", "close": 0.136658445, "volume": 173417.0}, {"date": "2022-02-25", "close": 0.136658445, "volume": 10404.0}, {"date": "2022-03-01", "close": 0.120093785, "volume": 184214.0}, {"date": "2022-03-02", "close": 0.12423495, "volume": 22337.0}, {"date": "2022-03-04", "close": 0.136658445, "volume": 38900.0}, {"date": "2022-03-07", "close": 0.136658445, "volume": 14204.0}, {"date": "2022-03-08", "close": 0.13251728, "volume": 31269.0}, {"date": "2022-03-09", "close": 0.13251728, "volume": 8150.0}, {"date": "2022-03-11", "close": 0.13251728, "volume": 110818.0}, {"date": "2022-03-14", "close": 0.13251728, "volume": 76.0}, {"date": "2022-03-15", "close": 0.128376115, "volume": 101861.0}, {"date": "2022-03-16", "close": 0.12423495, "volume": 314509.0}, {"date": "2022-03-17", "close": 0.11595262, "volume": 478693.0}, {"date": "2022-03-18", "close": 0.11595262, "volume": 340294.0}, {"date": "2022-03-21", "close": 0.111811455, "volume": 273727.0}, {"date": "2022-03-22", "close": 0.11595262, "volume": 69659.0}, {"date": "2022-03-23", "close": 0.11595262, "volume": 37011.0}, {"date": "2022-03-24", "close": 0.11595262, "volume": 8032.0}, {"date": "2022-03-28", "close": 0.11595262, "volume": 70373.0}, {"date": "2022-03-29", "close": 0.11595262, "volume": 5966.0}, {"date": "2022-03-31", "close": 0.128376115, "volume": 108428.0}, {"date": "2022-04-04", "close": 0.12423495, "volume": 126289.0}, {"date": "2022-04-05", "close": 0.169787765, "volume": 3175276.0}, {"date": "2022-04-06", "close": 0.15736427, "volume": 850974.0}, {"date": "2022-04-07", "close": 0.144940775, "volume": 99249.0}, {"date": "2022-04-08", "close": 0.144940775, "volume": 143462.0}, {"date": "2022-04-11", "close": 0.14908194, "volume": 246409.0}, {"date": "2022-04-12", "close": 0.14079961, "volume": 180548.0}, {"date": "2022-04-13", "close": 0.14079961, "volume": 17869.0}, {"date": "2022-04-14", "close": 0.14079961, "volume": 62498.0}, {"date": "2022-04-19", "close": 0.136658445, "volume": 125706.0}, {"date": "2022-04-20", "close": 0.1304466975, "volume": 90198.0}, {"date": "2022-04-21", "close": 0.13251728, "volume": 99183.0}, {"date": "2022-04-22", "close": 0.128376115, "volume": 26267.0}, {"date": "2022-04-27", "close": 0.12423495, "volume": 59621.0}, {"date": "2022-04-28", "close": 0.11595262, "volume": 21082.0}, {"date": "2022-04-29", "close": 0.13251728, "volume": 79184.0}, {"date": "2022-05-02", "close": 0.120093785, "volume": 85126.0}, {"date": "2022-05-03", "close": 0.12423495, "volume": 241477.0}, {"date": "2022-05-04", "close": 0.120093785, "volume": 40085.0}, {"date": "2022-05-05", "close": 0.128376115, "volume": 8184.0}, {"date": "2022-05-06", "close": 0.120093785, "volume": 53827.0}, {"date": "2022-05-09", "close": 0.120093785, "volume": 178615.0}, {"date": "2022-05-10", "close": 0.12423495, "volume": 18111.0}, {"date": "2022-05-13", "close": 0.111811455, "volume": 198826.0}, {"date": "2022-05-17", "close": 0.12423495, "volume": 72443.0}, {"date": "2022-05-19", "close": 0.120093785, "volume": 8.0}, {"date": "2022-05-25", "close": 0.09938796, "volume": 10061.0}, {"date": "2022-05-26", "close": 0.11595262, "volume": 60709.0}, {"date": "2022-05-27", "close": 0.11595262, "volume": 21344.0}, {"date": "2022-05-30", "close": 0.111811455, "volume": 234252.0}, {"date": "2022-05-31", "close": 0.11595262, "volume": 40246.0}, {"date": "2022-06-01", "close": 0.11595262, "volume": 43.0}, {"date": "2022-06-02", "close": 0.10767029, "volume": 56182.0}, {"date": "2022-06-07", "close": 0.103529125, "volume": 11270.0}, {"date": "2022-06-08", "close": 0.10767029, "volume": 97555.0}, {"date": "2022-06-10", "close": 0.10767029, "volume": 39572.0}, {"date": "2022-06-14", "close": 0.09938796, "volume": 30674.0}, {"date": "2022-06-15", "close": 0.09110563, "volume": 24148.0}, {"date": "2022-06-16", "close": 0.09110563, "volume": 18111.0}, {"date": "2022-06-17", "close": 0.10767029, "volume": 168753.0}, {"date": "2022-06-20", "close": 0.09938796, "volume": 7013.0}, {"date": "2022-06-21", "close": 0.086964465, "volume": 76066.0}, {"date": "2022-06-22", "close": 0.0828233, "volume": 32600.0}, {"date": "2022-06-23", "close": 0.086964465, "volume": 23356.0}, {"date": "2022-06-24", "close": 0.09110563, "volume": 12074.0}, {"date": "2022-06-27", "close": 0.0828233, "volume": 28977.0}, {"date": "2022-06-28", "close": 0.0828233, "volume": 2253.0}, {"date": "2022-06-29", "close": 0.078682135, "volume": 271663.0}, {"date": "2022-06-30", "close": 0.0828233, "volume": 372680.0}, {"date": "2022-07-04", "close": 0.0828233, "volume": 93573.0}, {"date": "2022-07-05", "close": 0.12423495, "volume": 1641120.0}, {"date": "2022-07-06", "close": 0.11595262, "volume": 86869.0}, {"date": "2022-07-07", "close": 0.10767029, "volume": 21968.0}, {"date": "2022-07-11", "close": 0.10767029, "volume": 47.0}, {"date": "2022-07-12", "close": 0.103529125, "volume": 4830.0}, {"date": "2022-07-13", "close": 0.09938796, "volume": 41323.0}, {"date": "2022-07-14", "close": 0.0828233, "volume": 412357.0}, {"date": "2022-07-15", "close": 0.086964465, "volume": 163181.0}, {"date": "2022-07-18", "close": 0.086964465, "volume": 491636.0}, {"date": "2022-07-19", "close": 0.0828233, "volume": 44673.0}, {"date": "2022-07-20", "close": 0.080338601, "volume": 119084.0}, {"date": "2022-07-21", "close": 0.081995067, "volume": 42259.0}, {"date": "2022-07-22", "close": 0.0828233, "volume": 321187.0}, {"date": "2022-07-25", "close": 0.0828233, "volume": 185369.0}, {"date": "2022-07-26", "close": 0.086964465, "volume": 13100.0}, {"date": "2022-07-27", "close": 0.076197436, "volume": 406824.0}, {"date": "2022-07-28", "close": 0.0828233, "volume": 109485.0}, {"date": "2022-07-29", "close": 0.077853902, "volume": 227764.0}, {"date": "2022-08-01", "close": 0.081166834, "volume": 17615.0}, {"date": "2022-08-02", "close": 0.081166834, "volume": 52818.0}, {"date": "2022-08-03", "close": 0.0828233, "volume": 8336.0}, {"date": "2022-08-04", "close": 0.081995067, "volume": 8320.0}, {"date": "2022-08-05", "close": 0.079510368, "volume": 27518.0}, {"date": "2022-08-08", "close": 0.072056271, "volume": 194194.0}, {"date": "2022-08-10", "close": 0.072884504, "volume": 12074.0}, {"date": "2022-08-12", "close": 0.073712737, "volume": 24148.0}, {"date": "2022-08-15", "close": 0.078682135, "volume": 53118.0}, {"date": "2022-08-16", "close": 0.079510368, "volume": 47692.0}, {"date": "2022-08-17", "close": 0.081995067, "volume": 212501.0}, {"date": "2022-08-18", "close": 0.081166834, "volume": 121.0}, {"date": "2022-08-19", "close": 0.0828233, "volume": 216501.0}, {"date": "2022-08-22", "close": 0.09110563, "volume": 19881.0}, {"date": "2022-08-23", "close": 0.0828233, "volume": 229222.0}, {"date": "2022-08-25", "close": 0.086964465, "volume": 94368.0}, {"date": "2022-08-26", "close": 0.086964465, "volume": 52043.0}, {"date": "2022-08-30", "close": 0.0828233, "volume": 6305.0}, {"date": "2022-08-31", "close": 0.079510368, "volume": 2421.0}, {"date": "2022-09-01", "close": 0.081995067, "volume": 29809.0}, {"date": "2022-09-05", "close": 0.078682135, "volume": 213830.0}, {"date": "2022-09-12", "close": 0.086964465, "volume": 6726.0}, {"date": "2022-09-14", "close": 0.086964465, "volume": 24666.0}, {"date": "2022-09-15", "close": 0.086964465, "volume": 298.0}, {"date": "2022-09-19", "close": 0.0828233, "volume": 120739.0}, {"date": "2022-09-20", "close": 0.086964465, "volume": 1287.0}, {"date": "2022-09-21", "close": 0.09938796, "volume": 636368.0}, {"date": "2022-09-23", "close": 0.09938796, "volume": 54557.0}, {"date": "2022-09-26", "close": 0.09938796, "volume": 30790.0}, {"date": "2022-09-28", "close": 0.09110563, "volume": 12074.0}, {"date": "2022-10-03", "close": 0.086964465, "volume": 21201.0}, {"date": "2022-10-05", "close": 0.09938796, "volume": 116776.0}, {"date": "2022-10-06", "close": 0.09110563, "volume": 193182.0}, {"date": "2022-10-07", "close": 0.09110563, "volume": 67902.0}, {"date": "2022-10-10", "close": 0.09110563, "volume": 3532.0}, {"date": "2022-10-14", "close": 0.086964465, "volume": 67096.0}, {"date": "2022-10-19", "close": 0.086964465, "volume": 3018.0}, {"date": "2022-10-20", "close": 0.09110563, "volume": 12074.0}, {"date": "2022-10-24", "close": 0.09110563, "volume": 55540.0}, {"date": "2022-10-25", "close": 0.086964465, "volume": 58364.0}, {"date": "2022-10-26", "close": 0.095246795, "volume": 30559.0}, {"date": "2022-10-27", "close": 0.09110563, "volume": 36222.0}, {"date": "2022-10-28", "close": 0.09938796, "volume": 36222.0}, {"date": "2022-10-31", "close": 0.086964465, "volume": 14489.0}, {"date": "2022-11-04", "close": 0.095246795, "volume": 42428.0}, {"date": "2022-11-07", "close": 0.095246795, "volume": 12074.0}, {"date": "2022-11-08", "close": 0.103529125, "volume": 4105.0}, {"date": "2022-11-09", "close": 0.09110563, "volume": 45642.0}, {"date": "2022-11-11", "close": 0.095246795, "volume": 11564.0}, {"date": "2022-11-14", "close": 0.09110563, "volume": 71521.0}, {"date": "2022-11-15", "close": 0.09110563, "volume": 17255.0}, {"date": "2022-11-16", "close": 0.09938796, "volume": 6985.0}, {"date": "2022-11-25", "close": 0.09938796, "volume": 264346.0}, {"date": "2022-11-28", "close": 0.10767029, "volume": 525215.0}, {"date": "2022-11-29", "close": 0.10767029, "volume": 2584.0}, {"date": "2022-11-30", "close": 0.103529125, "volume": 206914.0}, {"date": "2022-12-01", "close": 0.09110563, "volume": 422323.0}, {"date": "2022-12-05", "close": 0.09110563, "volume": 611.0}, {"date": "2022-12-06", "close": 0.080338601, "volume": 280718.0}, {"date": "2022-12-12", "close": 0.120093785, "volume": 4160448.0}, {"date": "2022-12-15", "close": 0.095246795, "volume": 1408257.0}, {"date": "2022-12-16", "close": 0.095246795, "volume": 740493.0}, {"date": "2022-12-19", "close": 0.086964465, "volume": 528366.0}, {"date": "2022-12-20", "close": 0.095246795, "volume": 69403.0}, {"date": "2022-12-21", "close": 0.103908, "volume": 153030.0}, {"date": "2022-12-22", "close": 0.0909195, "volume": 176697.0}, {"date": "2022-12-23", "close": 0.08659, "volume": 363455.0}, {"date": "2022-12-28", "close": 0.0848582, "volume": 167743.0}, {"date": "2022-12-29", "close": 0.08659, "volume": 14436.0}, {"date": "2023-01-04", "close": 0.0848582, "volume": 24010.0}, {"date": "2023-01-05", "close": 0.08659, "volume": 175606.0}, {"date": "2023-01-06", "close": 0.08659, "volume": 62657.0}, {"date": "2023-01-09", "close": 0.0831264, "volume": 261575.0}, {"date": "2023-01-10", "close": 0.0805287, "volume": 402873.0}, {"date": "2023-01-11", "close": 0.0857241, "volume": 8084.0}, {"date": "2023-01-12", "close": 0.0831264, "volume": 105740.0}, {"date": "2023-01-13", "close": 0.0831264, "volume": 28573.0}, {"date": "2023-01-17", "close": 0.0813946, "volume": 57743.0}, {"date": "2023-01-18", "close": 0.0839923, "volume": 30788.0}, {"date": "2023-01-19", "close": 0.0909195, "volume": 1030077.0}, {"date": "2023-01-20", "close": 0.08659, "volume": 462316.0}, {"date": "2023-01-23", "close": 0.0831264, "volume": 207130.0}, {"date": "2023-01-24", "close": 0.08659, "volume": 469349.0}, {"date": "2023-01-25", "close": 0.08875475, "volume": 5774.0}, {"date": "2023-01-27", "close": 0.08659, "volume": 78584.0}, {"date": "2023-01-31", "close": 0.0848582, "volume": 10893.0}, {"date": "2023-02-01", "close": 0.0909195, "volume": 112973.0}, {"date": "2023-02-02", "close": 0.0822605, "volume": 102789.0}, {"date": "2023-02-06", "close": 0.0813946, "volume": 478733.0}, {"date": "2023-02-07", "close": 0.0822605, "volume": 24313.0}, {"date": "2023-02-08", "close": 0.0805287, "volume": 434499.0}, {"date": "2023-02-09", "close": 0.0839923, "volume": 12709.0}, {"date": "2023-02-10", "close": 0.0857241, "volume": 30027.0}, {"date": "2023-02-13", "close": 0.0787969, "volume": 327780.0}, {"date": "2023-02-14", "close": 0.077931, "volume": 267015.0}, {"date": "2023-02-15", "close": 0.077931, "volume": 409209.0}, {"date": "2023-02-16", "close": 0.0753333, "volume": 311192.0}, {"date": "2023-02-17", "close": 0.077931, "volume": 148395.0}, {"date": "2023-02-20", "close": 0.0753333, "volume": 84712.0}, {"date": "2023-02-21", "close": 0.077931, "volume": 24516.0}, {"date": "2023-02-22", "close": 0.0727356, "volume": 25784.0}, {"date": "2023-02-23", "close": 0.0701379, "volume": 325520.0}, {"date": "2023-02-24", "close": 0.069272, "volume": 79397.0}, {"date": "2023-02-27", "close": 0.0545517, "volume": 144243.0}, {"date": "2023-02-28", "close": 0.069272, "volume": 140114.0}, {"date": "2023-03-01", "close": 0.069272, "volume": 156.0}, {"date": "2023-03-02", "close": 0.069272, "volume": 221424.0}, {"date": "2023-03-03", "close": 0.0666743, "volume": 105443.0}, {"date": "2023-03-07", "close": 0.0649425, "volume": 23097.0}, {"date": "2023-03-08", "close": 0.069272, "volume": 404275.0}, {"date": "2023-03-09", "close": 0.0710038, "volume": 6.0}, {"date": "2023-03-10", "close": 0.0684061, "volume": 27119.0}, {"date": "2023-03-13", "close": 0.0684061, "volume": 275934.0}, {"date": "2023-03-14", "close": 0.0701379, "volume": 377034.0}, {"date": "2023-03-16", "close": 0.0718697, "volume": 20877.0}, {"date": "2023-03-21", "close": 0.0675402, "volume": 20788.0}, {"date": "2023-03-22", "close": 0.0649425, "volume": 30796.0}, {"date": "2023-03-23", "close": 0.0684061, "volume": 10042.0}, {"date": "2023-03-24", "close": 0.069272, "volume": 11549.0}, {"date": "2023-03-27", "close": 0.0701379, "volume": 28892.0}, {"date": "2023-03-28", "close": 0.0684061, "volume": 88989.0}, {"date": "2023-03-29", "close": 0.0684061, "volume": 36236.0}, {"date": "2023-03-31", "close": 0.0701379, "volume": 4074.0}, {"date": "2023-04-04", "close": 0.069272, "volume": 741343.0}, {"date": "2023-04-05", "close": 0.0701379, "volume": 371733.0}, {"date": "2023-04-06", "close": 0.0831264, "volume": 429464.0}, {"date": "2023-04-11", "close": 0.0831264, "volume": 31050.0}, {"date": "2023-04-12", "close": 0.0813946, "volume": 618.0}, {"date": "2023-04-17", "close": 0.077931, "volume": 13116.0}, {"date": "2023-04-18", "close": 0.077931, "volume": 69292.0}, {"date": "2023-04-19", "close": 0.0736015, "volume": 26832.0}, {"date": "2023-04-20", "close": 0.0614789, "volume": 916181.0}, {"date": "2023-04-21", "close": 0.0623448, "volume": 446246.0}, {"date": "2023-04-24", "close": 0.0640766, "volume": 70555.0}, {"date": "2023-04-26", "close": 0.069272, "volume": 97750.0}, {"date": "2023-04-27", "close": 0.0623448, "volume": 179879.0}, {"date": "2023-04-28", "close": 0.0684061, "volume": 381236.0}, {"date": "2023-05-01", "close": 0.0623448, "volume": 34439.0}, {"date": "2023-05-02", "close": 0.060613, "volume": 347388.0}, {"date": "2023-05-03", "close": 0.0580153, "volume": 101874.0}, {"date": "2023-05-04", "close": 0.05585055, "volume": 158765.0}, {"date": "2023-05-05", "close": 0.0554176, "volume": 585074.0}, {"date": "2023-05-08", "close": 0.0536858, "volume": 24264.0}, {"date": "2023-05-09", "close": 0.0623448, "volume": 710352.0}, {"date": "2023-05-10", "close": 0.0632107, "volume": 3849.0}, {"date": "2023-05-11", "close": 0.0658084, "volume": 573051.0}, {"date": "2023-05-12", "close": 0.0684061, "volume": 161417.0}, {"date": "2023-05-17", "close": 0.0684061, "volume": 184779.0}, {"date": "2023-05-19", "close": 0.0658084, "volume": 2.0}, {"date": "2023-05-23", "close": 0.0597471, "volume": 339849.0}, {"date": "2023-05-24", "close": 0.0571494, "volume": 194725.0}, {"date": "2023-05-25", "close": 0.0528199, "volume": 520974.0}, {"date": "2023-05-29", "close": 0.0597471, "volume": 57743.0}, {"date": "2023-05-31", "close": 0.060613, "volume": 58898.0}, {"date": "2023-06-02", "close": 0.060613, "volume": 24252.0}, {"date": "2023-06-05", "close": 0.0658084, "volume": 451369.0}, {"date": "2023-06-07", "close": 0.060613, "volume": 19298.0}, {"date": "2023-06-08", "close": 0.0649425, "volume": 1.0}, {"date": "2023-06-13", "close": 0.0640766, "volume": 154.0}, {"date": "2023-06-16", "close": 0.0597471, "volume": 111851.0}, {"date": "2023-06-19", "close": 0.060613, "volume": 154910.0}, {"date": "2023-06-20", "close": 0.060613, "volume": 8084.0}, {"date": "2023-06-21", "close": 0.0562835, "volume": 120769.0}, {"date": "2023-06-22", "close": 0.0580153, "volume": 206153.0}, {"date": "2023-06-23", "close": 0.0571494, "volume": 85225.0}, {"date": "2023-06-26", "close": 0.051954, "volume": 277496.0}, {"date": "2023-06-28", "close": 0.051954, "volume": 47.0}, {"date": "2023-06-29", "close": 0.0484904, "volume": 959376.0}, {"date": "2023-06-30", "close": 0.051954, "volume": 102790.0}, {"date": "2023-07-03", "close": 0.0554176, "volume": 8704.0}, {"date": "2023-07-06", "close": 0.0458927, "volume": 560838.0}, {"date": "2023-07-07", "close": 0.0450268, "volume": 40731.0}, {"date": "2023-07-10", "close": 0.04459385, "volume": 321177.0}, {"date": "2023-07-11", "close": 0.043295, "volume": 80953.0}, {"date": "2023-07-12", "close": 0.043295, "volume": 63524.0}, {"date": "2023-07-13", "close": 0.0476245, "volume": 32336.0}, {"date": "2023-07-17", "close": 0.0502222, "volume": 37129.0}, {"date": "2023-07-18", "close": 0.051954, "volume": 194941.0}, {"date": "2023-07-19", "close": 0.0536858, "volume": 113452.0}, {"date": "2023-07-20", "close": 0.0476245, "volume": 50930.0}, {"date": "2023-07-21", "close": 0.0476245, "volume": 2127.0}, {"date": "2023-07-27", "close": 0.0476245, "volume": 147.0}, {"date": "2023-08-01", "close": 0.0536858, "volume": 63709.0}, {"date": "2023-08-02", "close": 0.051954, "volume": 866151.0}, {"date": "2023-08-04", "close": 0.060613, "volume": 229987.0}, {"date": "2023-08-07", "close": 0.0562835, "volume": 15381.0}, {"date": "2023-08-09", "close": 0.060613, "volume": 92199.0}, {"date": "2023-08-11", "close": 0.060613, "volume": 2.0}, {"date": "2023-08-15", "close": 0.060613, "volume": 8866.0}, {"date": "2023-08-16", "close": 0.060613, "volume": 173230.0}, {"date": "2023-08-18", "close": 0.060613, "volume": 63048.0}, {"date": "2023-08-22", "close": 0.0562835, "volume": 177582.0}, {"date": "2023-08-24", "close": 0.0562835, "volume": 23996.0}, {"date": "2023-08-25", "close": 0.0562835, "volume": 17766.0}, {"date": "2023-09-04", "close": 0.0597471, "volume": 82102.0}, {"date": "2023-09-05", "close": 0.0597471, "volume": 86615.0}, {"date": "2023-09-08", "close": 0.060613, "volume": 103967.0}, {"date": "2023-09-11", "close": 0.060613, "volume": 26273.0}, {"date": "2023-09-12", "close": 0.0614789, "volume": 15013.0}, {"date": "2023-09-14", "close": 0.0554176, "volume": 15163709.0}, {"date": "2023-09-15", "close": 0.051954, "volume": 1074810.0}, {"date": "2023-09-18", "close": 0.051954, "volume": 107426.0}, {"date": "2023-09-19", "close": 0.051954, "volume": 278523.0}, {"date": "2023-09-20", "close": 0.0484904, "volume": 121344.0}, {"date": "2023-09-21", "close": 0.0493563, "volume": 65854.0}, {"date": "2023-09-22", "close": 0.051954, "volume": 91235.0}, {"date": "2023-09-25", "close": 0.0441609, "volume": 128191.0}, {"date": "2023-09-26", "close": 0.0450268, "volume": 198808.0}, {"date": "2023-09-27", "close": 0.0493563, "volume": 334606.0}, {"date": "2023-09-28", "close": 0.051954, "volume": 273165.0}, {"date": "2023-09-29", "close": 0.051954, "volume": 113286.0}, {"date": "2023-10-02", "close": 0.0502222, "volume": 72373.0}, {"date": "2023-10-04", "close": 0.0484904, "volume": 35050.0}, {"date": "2023-10-05", "close": 0.0476245, "volume": 23097.0}, {"date": "2023-10-06", "close": 0.0476245, "volume": 25573.0}, {"date": "2023-10-09", "close": 0.0510881, "volume": 23097.0}, {"date": "2023-10-10", "close": 0.0588812, "volume": 502553.0}, {"date": "2023-10-11", "close": 0.0588812, "volume": 4042.0}, {"date": "2023-10-13", "close": 0.051954, "volume": 20210.0}, {"date": "2023-10-16", "close": 0.051954, "volume": 46195.0}, {"date": "2023-10-18", "close": 0.0528199, "volume": 40582.0}, {"date": "2023-10-20", "close": 0.0588812, "volume": 23097.0}, {"date": "2023-10-24", "close": 0.0562835, "volume": 8662.0}, {"date": "2023-10-25", "close": 0.0562835, "volume": 2546.0}, {"date": "2023-10-27", "close": 0.0562835, "volume": 11549.0}, {"date": "2023-10-30", "close": 0.0562835, "volume": 203470.0}, {"date": "2023-10-31", "close": 0.0510881, "volume": 362958.0}, {"date": "2023-11-01", "close": 0.0588812, "volume": 149939.0}, {"date": "2023-11-02", "close": 0.0588812, "volume": 33966.0}, {"date": "2023-11-03", "close": 0.0580153, "volume": 7978.0}, {"date": "2023-11-08", "close": 0.0588812, "volume": 164981.0}, {"date": "2023-11-09", "close": 0.0839923, "volume": 6636690.0}, {"date": "2023-11-10", "close": 0.0770651, "volume": 1314175.0}, {"date": "2023-11-13", "close": 0.0710038, "volume": 895688.0}, {"date": "2023-11-14", "close": 0.069272, "volume": 343722.0}, {"date": "2023-11-15", "close": 0.0640766, "volume": 649334.0}, {"date": "2023-11-16", "close": 0.0562835, "volume": 348694.0}, {"date": "2023-11-17", "close": 0.0623448, "volume": 246717.0}, {"date": "2023-11-20", "close": 0.0684061, "volume": 445131.0}, {"date": "2023-11-21", "close": 0.0736015, "volume": 122527.0}, {"date": "2023-11-22", "close": 0.0718697, "volume": 140167.0}, {"date": "2023-11-23", "close": 0.0718697, "volume": 692351.0}, {"date": "2023-11-24", "close": 0.0710038, "volume": 694789.0}, {"date": "2023-11-27", "close": 0.0727356, "volume": 65422.0}, {"date": "2023-11-29", "close": 0.0701379, "volume": 230908.0}, {"date": "2023-11-30", "close": 0.069272, "volume": 115487.0}, {"date": "2023-12-01", "close": 0.0649425, "volume": 582418.0}, {"date": "2023-12-04", "close": 0.0658084, "volume": 530584.0}, {"date": "2023-12-05", "close": 0.0554176, "volume": 492754.0}, {"date": "2023-12-11", "close": 0.0536858, "volume": 57743.0}, {"date": "2023-12-12", "close": 0.051954, "volume": 40420.0}, {"date": "2023-12-13", "close": 0.0476245, "volume": 288044.0}, {"date": "2023-12-14", "close": 0.043295, "volume": 9645.0}, {"date": "2023-12-15", "close": 0.0415632, "volume": 26952.0}, {"date": "2023-12-18", "close": 0.0450268, "volume": 65933.0}, {"date": "2023-12-19", "close": 0.0441609, "volume": 150047.0}, {"date": "2023-12-20", "close": 0.0441609, "volume": 125881.0}, {"date": "2023-12-28", "close": 0.0450268, "volume": 129212.0}, {"date": "2024-01-02", "close": 0.0450268, "volume": 139.0}, {"date": "2024-01-03", "close": 0.0450268, "volume": 9764.0}, {"date": "2024-01-04", "close": 0.043295, "volume": 215108.0}, {"date": "2024-01-08", "close": 0.0458927, "volume": 39194.0}, {"date": "2024-01-11", "close": 0.0510881, "volume": 123109.0}, {"date": "2024-01-12", "close": 0.0493563, "volume": 568471.0}, {"date": "2024-01-15", "close": 0.0493563, "volume": 353190.0}, {"date": "2024-01-16", "close": 0.0493563, "volume": 399576.0}, {"date": "2024-01-17", "close": 0.0450268, "volume": 181424.0}, {"date": "2024-01-18", "close": 0.051954, "volume": 282975.0}, {"date": "2024-01-19", "close": 0.043295, "volume": 769244.0}, {"date": "2024-01-22", "close": 0.0510881, "volume": 547756.0}, {"date": "2024-01-23", "close": 0.0458927, "volume": 258869.0}, {"date": "2024-01-24", "close": 0.0528199, "volume": 5368835.0}, {"date": "2024-01-25", "close": 0.0597471, "volume": 1625130.0}, {"date": "2024-01-29", "close": 0.0510881, "volume": 809464.0}, {"date": "2024-01-30", "close": 0.051954, "volume": 108555.0}, {"date": "2024-01-31", "close": 0.051954, "volume": 275263.0}, {"date": "2024-02-01", "close": 0.0493563, "volume": 454893.0}, {"date": "2024-02-02", "close": 0.0467586, "volume": 376399.0}, {"date": "2024-02-05", "close": 0.0476245, "volume": 140949.0}, {"date": "2024-02-06", "close": 0.0476245, "volume": 133492.0}, {"date": "2024-02-07", "close": 0.0458927, "volume": 58898.0}, {"date": "2024-02-08", "close": 0.0458927, "volume": 23097.0}, {"date": "2024-02-09", "close": 0.0450268, "volume": 173905.0}, {"date": "2024-02-12", "close": 0.0450268, "volume": 82183.0}, {"date": "2024-02-13", "close": 0.0458927, "volume": 346460.0}, {"date": "2024-02-14", "close": 0.0450268, "volume": 310027.0}, {"date": "2024-02-15", "close": 0.0476245, "volume": 366139.0}, {"date": "2024-02-16", "close": 0.0467586, "volume": 54021.0}, {"date": "2024-02-19", "close": 0.0467586, "volume": 3722.0}, {"date": "2024-02-21", "close": 0.0450268, "volume": 180084.0}, {"date": "2024-02-22", "close": 0.0424291, "volume": 484200.0}, {"date": "2024-02-23", "close": 0.043295, "volume": 128027.0}, {"date": "2024-02-26", "close": 0.043295, "volume": 4290.0}, {"date": "2024-02-27", "close": 0.0415632, "volume": 135836.0}, {"date": "2024-02-28", "close": 0.0398314, "volume": 11549.0}, {"date": "2024-02-29", "close": 0.0389655, "volume": 161627.0}, {"date": "2024-03-01", "close": 0.0389655, "volume": 9567.0}, {"date": "2024-03-04", "close": 0.034636, "volume": 198608.0}, {"date": "2024-03-05", "close": 0.0355019, "volume": 268404.0}, {"date": "2024-03-06", "close": 0.0389655, "volume": 136580.0}, {"date": "2024-03-07", "close": 0.0372337, "volume": 170584.0}, {"date": "2024-03-08", "close": 0.0363678, "volume": 169275.0}, {"date": "2024-03-12", "close": 0.0363678, "volume": 18969.0}, {"date": "2024-03-14", "close": 0.0372337, "volume": 8582.0}, {"date": "2024-03-19", "close": 0.0389655, "volume": 40065.0}, {"date": "2024-03-20", "close": 0.0389655, "volume": 2665.0}, {"date": "2024-03-21", "close": 0.0355019, "volume": 170820.0}, {"date": "2024-03-25", "close": 0.0363678, "volume": 78989.0}, {"date": "2024-03-26", "close": 0.0415632, "volume": 449493.0}, {"date": "2024-03-27", "close": 0.0441609, "volume": 208446.0}, {"date": "2024-03-28", "close": 0.0424291, "volume": 86615.0}, {"date": "2024-04-02", "close": 0.043295, "volume": 500.0}, {"date": "2024-04-03", "close": 0.0424291, "volume": 643594.0}, {"date": "2024-04-04", "close": 0.0415632, "volume": 230974.0}, {"date": "2024-04-05", "close": 0.0415632, "volume": 179699.0}, {"date": "2024-04-08", "close": 0.0455216, "volume": 59621.0}, {"date": "2024-04-10", "close": 0.0504696, "volume": 78737.0}, {"date": "2024-04-11", "close": 0.044532, "volume": 265000.0}, {"date": "2024-04-12", "close": 0.0405736, "volume": 181289.0}, {"date": "2024-04-15", "close": 0.044532, "volume": 56431.0}, {"date": "2024-04-16", "close": 0.044532, "volume": 11452.0}, {"date": "2024-04-17", "close": 0.0455216, "volume": 297023.0}, {"date": "2024-04-18", "close": 0.044532, "volume": 315210.0}, {"date": "2024-04-19", "close": 0.0475008, "volume": 52803.0}, {"date": "2024-04-22", "close": 0.0484904, "volume": 582641.0}, {"date": "2024-04-23", "close": 0.0415632, "volume": 101176.0}, {"date": "2024-04-24", "close": 0.0405736, "volume": 16237.0}, {"date": "2024-04-26", "close": 0.039584, "volume": 224070.0}, {"date": "2024-04-29", "close": 0.0385944, "volume": 68618.0}, {"date": "2024-04-30", "close": 0.0326568, "volume": 441748.0}, {"date": "2024-05-01", "close": 0.0326568, "volume": 50997.0}, {"date": "2024-05-02", "close": 0.0336464, "volume": 25963.0}, {"date": "2024-05-03", "close": 0.0336464, "volume": 18118.0}, {"date": "2024-05-06", "close": 0.0267192, "volume": 706512.0}, {"date": "2024-05-07", "close": 0.0257296, "volume": 1054040.0}, {"date": "2024-05-08", "close": 0.0277088, "volume": 1858743.0}, {"date": "2024-05-09", "close": 0.0277088, "volume": 247033.0}, {"date": "2024-05-10", "close": 0.0267192, "volume": 968454.0}, {"date": "2024-05-13", "close": 0.0267192, "volume": 775904.0}, {"date": "2024-05-14", "close": 0.0267192, "volume": 284656.0}, {"date": "2024-05-15", "close": 0.0267192, "volume": 782568.0}, {"date": "2024-05-16", "close": 0.0267192, "volume": 19.0}, {"date": "2024-05-17", "close": 0.0267192, "volume": 2074816.0}, {"date": "2024-05-20", "close": 0.0267192, "volume": 2797816.0}, {"date": "2024-05-21", "close": 0.0336464, "volume": 44132208.0}, {"date": "2024-05-22", "close": 0.0326568, "volume": 10365288.0}, {"date": "2024-05-23", "close": 0.0336464, "volume": 2613264.0}, {"date": "2024-05-24", "close": 0.0336464, "volume": 2698744.0}, {"date": "2024-05-27", "close": 0.0326568, "volume": 2936694.0}, {"date": "2024-05-28", "close": 0.029688, "volume": 3984988.0}, {"date": "2024-05-29", "close": 0.0277088, "volume": 1926301.0}, {"date": "2024-05-30", "close": 0.0277088, "volume": 1576897.0}, {"date": "2024-05-31", "close": 0.0277088, "volume": 299539.0}, {"date": "2024-06-03", "close": 0.0277088, "volume": 589536.0}, {"date": "2024-06-04", "close": 0.0277088, "volume": 315794.0}, {"date": "2024-06-05", "close": 0.0257296, "volume": 161599.0}, {"date": "2024-06-06", "close": 0.0267192, "volume": 140603.0}, {"date": "2024-06-07", "close": 0.0277088, "volume": 536798.0}, {"date": "2024-06-11", "close": 0.0277088, "volume": 387078.0}, {"date": "2024-06-12", "close": 0.0257296, "volume": 161043.0}, {"date": "2024-06-13", "close": 0.0262244, "volume": 35511.0}, {"date": "2024-06-14", "close": 0.02474, "volume": 1022480.0}, {"date": "2024-06-17", "close": 0.02474, "volume": 537009.0}, {"date": "2024-06-18", "close": 0.0237504, "volume": 917191.0}, {"date": "2024-06-19", "close": 0.0267192, "volume": 849091.0}, {"date": "2024-06-20", "close": 0.0257296, "volume": 18713.0}, {"date": "2024-06-21", "close": 0.0237504, "volume": 20210.0}, {"date": "2024-06-24", "close": 0.02474, "volume": 60631.0}, {"date": "2024-06-25", "close": 0.0237504, "volume": 1119373.0}, {"date": "2024-06-26", "close": 0.02474, "volume": 439077.0}, {"date": "2024-06-27", "close": 0.02474, "volume": 395383.0}, {"date": "2024-06-28", "close": 0.0257296, "volume": 886799.0}, {"date": "2024-07-01", "close": 0.0237504, "volume": 155091.0}, {"date": "2024-07-02", "close": 0.0237504, "volume": 40006.0}, {"date": "2024-07-03", "close": 0.02474, "volume": 256189.0}, {"date": "2024-07-04", "close": 0.0237504, "volume": 64647.0}, {"date": "2024-07-08", "close": 0.0207816, "volume": 45473.0}, {"date": "2024-07-09", "close": 0.02474, "volume": 133309.0}, {"date": "2024-07-10", "close": 0.0217712, "volume": 241849.0}, {"date": "2024-07-11", "close": 0.0257296, "volume": 285077.0}, {"date": "2024-07-12", "close": 0.0237504, "volume": 474352.0}, {"date": "2024-07-15", "close": 0.0257296, "volume": 267683.0}, {"date": "2024-07-17", "close": 0.0227608, "volume": 272710.0}, {"date": "2024-07-18", "close": 0.0257296, "volume": 170044.0}, {"date": "2024-07-19", "close": 0.0316672, "volume": 43757496.0}, {"date": "2024-07-22", "close": 0.0277088, "volume": 7088852.0}, {"date": "2024-07-23", "close": 0.0286984, "volume": 1674389.0}, {"date": "2024-07-24", "close": 0.0257296, "volume": 1901896.0}, {"date": "2024-07-25", "close": 0.0277088, "volume": 745478.0}, {"date": "2024-07-26", "close": 0.02474, "volume": 1978303.0}, {"date": "2024-07-29", "close": 0.0237504, "volume": 488579.0}, {"date": "2024-07-30", "close": 0.02474, "volume": 730897.0}, {"date": "2024-07-31", "close": 0.0267192, "volume": 453367.0}, {"date": "2024-08-01", "close": 0.0277088, "volume": 457313.0}, {"date": "2024-08-02", "close": 0.0257296, "volume": 910027.0}, {"date": "2024-08-05", "close": 0.0227608, "volume": 1210019.0}, {"date": "2024-08-06", "close": 0.0237504, "volume": 811024.0}, {"date": "2024-08-07", "close": 0.02474, "volume": 375186.0}, {"date": "2024-08-08", "close": 0.02474, "volume": 331817.0}, {"date": "2024-08-09", "close": 0.0257296, "volume": 310988.0}, {"date": "2024-08-13", "close": 0.0277088, "volume": 882087.0}, {"date": "2024-08-14", "close": 0.0277088, "volume": 408781.0}, {"date": "2024-08-15", "close": 0.0257296, "volume": 643783.0}, {"date": "2024-08-16", "close": 0.0257296, "volume": 360535.0}, {"date": "2024-08-19", "close": 0.02474, "volume": 436589.0}, {"date": "2024-08-20", "close": 0.02474, "volume": 282265.0}, {"date": "2024-08-22", "close": 0.02474, "volume": 229665.0}, {"date": "2024-08-23", "close": 0.0286984, "volume": 689976.0}, {"date": "2024-08-26", "close": 0.0267192, "volume": 20074.0}, {"date": "2024-08-27", "close": 0.0267192, "volume": 48232.0}, {"date": "2024-08-30", "close": 0.0267192, "volume": 32336.0}, {"date": "2024-09-02", "close": 0.02474, "volume": 243255.0}, {"date": "2024-09-03", "close": 0.0257296, "volume": 236345.0}, {"date": "2024-09-04", "close": 0.0257296, "volume": 33152.0}, {"date": "2024-09-05", "close": 0.0257296, "volume": 165848.0}, {"date": "2024-09-09", "close": 0.0257296, "volume": 20210.0}, {"date": "2024-09-10", "close": 0.0237504, "volume": 399486.0}, {"date": "2024-09-11", "close": 0.0237504, "volume": 595.0}, {"date": "2024-09-12", "close": 0.0257296, "volume": 21756.0}, {"date": "2024-09-13", "close": 0.02474, "volume": 1388.0}, {"date": "2024-09-16", "close": 0.0267192, "volume": 1383153.0}, {"date": "2024-09-17", "close": 0.0277088, "volume": 1693548.0}, {"date": "2024-09-18", "close": 0.0277088, "volume": 18080.0}, {"date": "2024-09-20", "close": 0.0286984, "volume": 5053.0}, {"date": "2024-09-23", "close": 0.0286984, "volume": 1095.0}, {"date": "2024-09-24", "close": 0.0286984, "volume": 94903.0}, {"date": "2024-09-25", "close": 0.029688, "volume": 259499.0}, {"date": "2024-09-26", "close": 0.029688, "volume": 131282.0}, {"date": "2024-09-27", "close": 0.0306776, "volume": 971149.0}, {"date": "2024-09-30", "close": 0.0277088, "volume": 48764.0}, {"date": "2024-10-01", "close": 0.0282036, "volume": 102968.0}, {"date": "2024-10-03", "close": 0.029688, "volume": 210614.0}, {"date": "2024-10-04", "close": 0.0277088, "volume": 57599.0}, {"date": "2024-10-07", "close": 0.0286984, "volume": 1798.0}, {"date": "2024-10-08", "close": 0.0277088, "volume": 416926.0}, {"date": "2024-10-09", "close": 0.0277088, "volume": 658044.0}, {"date": "2024-10-11", "close": 0.0277088, "volume": 20210.0}, {"date": "2024-10-14", "close": 0.0277088, "volume": 244128.0}, {"date": "2024-10-15", "close": 0.0267192, "volume": 295113.0}, {"date": "2024-10-16", "close": 0.0286984, "volume": 485088.0}, {"date": "2024-10-17", "close": 0.029688, "volume": 77919.0}, {"date": "2024-10-18", "close": 0.029688, "volume": 629809.0}, {"date": "2024-10-21", "close": 0.0277088, "volume": 199072.0}, {"date": "2024-10-22", "close": 0.0277088, "volume": 132621.0}, {"date": "2024-10-23", "close": 0.0286984, "volume": 1690609.0}, {"date": "2024-10-25", "close": 0.029688, "volume": 120708.0}, {"date": "2024-10-28", "close": 0.0306776, "volume": 180710.0}, {"date": "2024-10-29", "close": 0.029688, "volume": 223404.0}, {"date": "2024-10-30", "close": 0.0316672, "volume": 981056.0}, {"date": "2024-10-31", "close": 0.0326568, "volume": 460974.0}, {"date": "2024-11-01", "close": 0.0326568, "volume": 536476.0}, {"date": "2024-11-04", "close": 0.0326568, "volume": 357569.0}, {"date": "2024-11-05", "close": 0.0326568, "volume": 141471.0}, {"date": "2024-11-06", "close": 0.0316672, "volume": 203674.0}, {"date": "2024-11-07", "close": 0.029688, "volume": 186781.0}, {"date": "2024-11-08", "close": 0.029688, "volume": 1200273.0}, {"date": "2024-11-11", "close": 0.0366152, "volume": 1995608.0}, {"date": "2024-11-12", "close": 0.0385944, "volume": 569645.0}, {"date": "2024-11-13", "close": 0.0356256, "volume": 181083.0}, {"date": "2024-11-14", "close": 0.0356256, "volume": 186112.0}, {"date": "2024-11-15", "close": 0.0326568, "volume": 745437.0}, {"date": "2024-11-18", "close": 0.0326568, "volume": 117849.0}, {"date": "2024-11-19", "close": 0.029688, "volume": 782672.0}, {"date": "2024-11-20", "close": 0.029688, "volume": 83913.0}, {"date": "2024-11-22", "close": 0.029688, "volume": 55538.0}, {"date": "2024-11-25", "close": 0.0286984, "volume": 122450.0}, {"date": "2024-11-26", "close": 0.0286984, "volume": 36884.0}, {"date": "2024-11-27", "close": 0.029688, "volume": 86569.0}, {"date": "2024-11-28", "close": 0.0286984, "volume": 233886.0}, {"date": "2024-12-04", "close": 0.0277088, "volume": 209384.0}, {"date": "2024-12-06", "close": 0.0277088, "volume": 34333.0}, {"date": "2024-12-09", "close": 0.0277088, "volume": 232417.0}, {"date": "2024-12-10", "close": 0.0277088, "volume": 133732.0}, {"date": "2024-12-11", "close": 0.0277088, "volume": 7761.0}, {"date": "2024-12-12", "close": 0.0277088, "volume": 758.0}, {"date": "2024-12-16", "close": 0.0277088, "volume": 20210.0}, {"date": "2024-12-17", "close": 0.0277088, "volume": 2829.0}, {"date": "2024-12-18", "close": 0.0277088, "volume": 17180.0}, {"date": "2024-12-19", "close": 0.0267192, "volume": 77058.0}, {"date": "2024-12-20", "close": 0.0267192, "volume": 36851.0}, {"date": "2024-12-23", "close": 0.0267192, "volume": 17559.0}, {"date": "2024-12-24", "close": 0.0267192, "volume": 10105.0}, {"date": "2024-12-27", "close": 0.0257296, "volume": 238639.0}, {"date": "2024-12-30", "close": 0.0267192, "volume": 40420.0}, {"date": "2024-12-31", "close": 0.0257296, "volume": 115039.0}, {"date": "2025-01-02", "close": 0.0257296, "volume": 15400.0}, {"date": "2025-01-06", "close": 0.0257296, "volume": 40499.0}, {"date": "2025-01-08", "close": 0.02474, "volume": 447552.0}, {"date": "2025-01-10", "close": 0.02474, "volume": 60631.0}, {"date": "2025-01-13", "close": 0.0267192, "volume": 131397.0}, {"date": "2025-01-14", "close": 0.0267192, "volume": 6063.0}, {"date": "2025-01-15", "close": 0.0277088, "volume": 109752.0}, {"date": "2025-01-16", "close": 0.0277088, "volume": 25263.0}, {"date": "2025-01-17", "close": 0.0277088, "volume": 3789.0}, {"date": "2025-01-20", "close": 0.0257296, "volume": 56562.0}, {"date": "2025-01-22", "close": 0.02474, "volume": 181892.0}, {"date": "2025-01-24", "close": 0.02474, "volume": 239332.0}, {"date": "2025-01-28", "close": 0.02474, "volume": 2304.0}, {"date": "2025-01-29", "close": 0.0227608, "volume": 101189.0}, {"date": "2025-01-30", "close": 0.0257296, "volume": 102927.0}, {"date": "2025-01-31", "close": 0.0257296, "volume": 11621.0}, {"date": "2025-02-03", "close": 0.0257296, "volume": 65684.0}, {"date": "2025-02-05", "close": 0.02474, "volume": 90321.0}, {"date": "2025-02-06", "close": 0.0237504, "volume": 319527.0}, {"date": "2025-02-07", "close": 0.0237504, "volume": 84208.0}, {"date": "2025-02-10", "close": 0.02474, "volume": 276939.0}, {"date": "2025-02-11", "close": 0.0267192, "volume": 641569.0}, {"date": "2025-02-12", "close": 0.0286984, "volume": 834589.0}, {"date": "2025-02-13", "close": 0.0286984, "volume": 303153.0}, {"date": "2025-02-14", "close": 0.029688, "volume": 167777.0}, {"date": "2025-02-18", "close": 0.0257296, "volume": 378073.0}, {"date": "2025-02-21", "close": 0.0257296, "volume": 616140.0}, {"date": "2025-02-27", "close": 0.0257296, "volume": 110106.0}, {"date": "2025-02-28", "close": 0.0237504, "volume": 185274.0}, {"date": "2025-03-03", "close": 0.0277088, "volume": 4986.0}, {"date": "2025-03-04", "close": 0.0267192, "volume": 502514.0}, {"date": "2025-03-05", "close": 0.0267192, "volume": 45981.0}, {"date": "2025-03-06", "close": 0.0227608, "volume": 264604.0}, {"date": "2025-03-07", "close": 0.019792, "volume": 6801897.0}, {"date": "2025-03-10", "close": 0.0217712, "volume": 379762.0}, {"date": "2025-03-11", "close": 0.0217712, "volume": 217891.0}, {"date": "2025-03-12", "close": 0.0217712, "volume": 719940.0}, {"date": "2025-03-13", "close": 0.0217712, "volume": 134610.0}, {"date": "2025-03-14", "close": 0.0217712, "volume": 214531.0}, {"date": "2025-03-17", "close": 0.0217712, "volume": 1497149.0}, {"date": "2025-03-19", "close": 0.0217712, "volume": 137836.0}, {"date": "2025-03-20", "close": 0.0217712, "volume": 3025138.0}, {"date": "2025-03-21", "close": 0.0227608, "volume": 153970.0}, {"date": "2025-03-24", "close": 0.0237504, "volume": 293756.0}, {"date": "2025-03-25", "close": 0.0237504, "volume": 56540.0}, {"date": "2025-03-27", "close": 0.02474, "volume": 282943.0}, {"date": "2025-03-28", "close": 0.0257296, "volume": 622432.0}, {"date": "2025-03-31", "close": 0.02474, "volume": 182100.0}, {"date": "2025-04-01", "close": 0.0257296, "volume": 423818.0}, {"date": "2025-04-02", "close": 0.0227608, "volume": 572765.0}, {"date": "2025-04-03", "close": 0.0257296, "volume": 499250.0}, {"date": "2025-04-04", "close": 0.0257296, "volume": 222779.0}, {"date": "2025-04-07", "close": 0.0217712, "volume": 638854.0}, {"date": "2025-04-09", "close": 0.0237504, "volume": 744301.0}, {"date": "2025-04-10", "close": 0.0227608, "volume": 90354.0}, {"date": "2025-04-11", "close": 0.0227608, "volume": 1489444.0}, {"date": "2025-04-14", "close": 0.0237504, "volume": 467538.0}, {"date": "2025-04-15", "close": 0.0237504, "volume": 73985.0}, {"date": "2025-04-16", "close": 0.0217712, "volume": 303269.0}, {"date": "2025-04-17", "close": 0.0237504, "volume": 582732.0}, {"date": "2025-04-22", "close": 0.0217712, "volume": 200586.0}, {"date": "2025-04-23", "close": 0.0217712, "volume": 954042.0}, {"date": "2025-04-24", "close": 0.0217712, "volume": 1188668.0}, {"date": "2025-04-28", "close": 0.0217712, "volume": 586869.0}, {"date": "2025-04-29", "close": 0.019792, "volume": 1062422.0}, {"date": "2025-04-30", "close": 0.0217712, "volume": 377531.0}, {"date": "2025-05-01", "close": 0.0217712, "volume": 380792.0}, {"date": "2025-05-02", "close": 0.0227608, "volume": 408501.0}, {"date": "2025-05-05", "close": 0.02474, "volume": 269109.0}, {"date": "2025-05-06", "close": 0.0237504, "volume": 176359.0}, {"date": "2025-05-07", "close": 0.02474, "volume": 38665.0}, {"date": "2025-05-08", "close": 0.02474, "volume": 42540.0}, {"date": "2025-05-09", "close": 0.02474, "volume": 512078.0}, {"date": "2025-05-13", "close": 0.0257296, "volume": 240929.0}, {"date": "2025-05-14", "close": 0.0237504, "volume": 149165.0}, {"date": "2025-05-15", "close": 0.02474, "volume": 60159.0}, {"date": "2025-05-16", "close": 0.0237504, "volume": 475.0}, {"date": "2025-05-19", "close": 0.02474, "volume": 116421.0}, {"date": "2025-05-20", "close": 0.02474, "volume": 280046.0}, {"date": "2025-05-21", "close": 0.02474, "volume": 568360.0}, {"date": "2025-05-22", "close": 0.02474, "volume": 52962.0}, {"date": "2025-05-23", "close": 0.0227608, "volume": 533418.0}, {"date": "2025-05-26", "close": 0.02474, "volume": 2818828.0}, {"date": "2025-05-27", "close": 0.029688, "volume": 1589616.0}, {"date": "2025-05-28", "close": 0.0306776, "volume": 3054679.0}, {"date": "2025-05-29", "close": 0.0286984, "volume": 52616.0}, {"date": "2025-05-30", "close": 0.0306776, "volume": 2003291.0}, {"date": "2025-06-02", "close": 0.0306776, "volume": 563600.0}, {"date": "2025-06-03", "close": 0.0286984, "volume": 742004.0}, {"date": "2025-06-04", "close": 0.0316672, "volume": 539800.0}, {"date": "2025-06-05", "close": 0.0316672, "volume": 132629.0}, {"date": "2025-06-06", "close": 0.0301828, "volume": 700753.0}, {"date": "2025-06-10", "close": 0.0326568, "volume": 1239650.0}, {"date": "2025-06-11", "close": 0.0326568, "volume": 953530.0}, {"date": "2025-06-12", "close": 0.0336464, "volume": 256366.0}, {"date": "2025-06-13", "close": 0.0336464, "volume": 1726463.0}, {"date": "2025-06-16", "close": 0.0336464, "volume": 652492.0}, {"date": "2025-06-17", "close": 0.034636, "volume": 840162.0}, {"date": "2025-06-18", "close": 0.0326568, "volume": 539210.0}, {"date": "2025-06-19", "close": 0.0326568, "volume": 30315.0}, {"date": "2025-06-20", "close": 0.0336464, "volume": 324042.0}, {"date": "2025-06-23", "close": 0.0316672, "volume": 711259.0}, {"date": "2025-06-24", "close": 0.0316672, "volume": 307599.0}, {"date": "2025-06-25", "close": 0.0316672, "volume": 574555.0}, {"date": "2025-06-26", "close": 0.029688, "volume": 665727.0}, {"date": "2025-06-27", "close": 0.0267192, "volume": 612147.0}, {"date": "2025-06-30", "close": 0.0267192, "volume": 451743.0}, {"date": "2025-07-01", "close": 0.0267192, "volume": 28605.0}, {"date": "2025-07-02", "close": 0.0286984, "volume": 1043177.0}, {"date": "2025-07-03", "close": 0.0306776, "volume": 567449.0}, {"date": "2025-07-04", "close": 0.029688, "volume": 180449.0}, {"date": "2025-07-07", "close": 0.029688, "volume": 191346.0}, {"date": "2025-07-08", "close": 0.0326568, "volume": 723116.0}, {"date": "2025-07-09", "close": 0.0316672, "volume": 58765.0}, {"date": "2025-07-10", "close": 0.0316672, "volume": 649266.0}, {"date": "2025-07-11", "close": 0.0326568, "volume": 773740.0}, {"date": "2025-07-14", "close": 0.0306776, "volume": 19512.0}, {"date": "2025-07-15", "close": 0.0306776, "volume": 79629.0}, {"date": "2025-07-16", "close": 0.029688, "volume": 334074.0}, {"date": "2025-07-17", "close": 0.029688, "volume": 30249.0}, {"date": "2025-07-18", "close": 0.029688, "volume": 318564.0}, {"date": "2025-07-21", "close": 0.029688, "volume": 421262.0}, {"date": "2025-07-22", "close": 0.0286984, "volume": 544419.0}, {"date": "2025-07-23", "close": 0.0286984, "volume": 148050.0}, {"date": "2025-07-25", "close": 0.0286984, "volume": 437702.0}, {"date": "2025-07-29", "close": 0.0286984, "volume": 1048214.0}, {"date": "2025-07-30", "close": 0.0277088, "volume": 2160299.0}, {"date": "2025-07-31", "close": 0.0286984, "volume": 505465.0}, {"date": "2025-08-01", "close": 0.0277088, "volume": 940940.0}, {"date": "2025-08-04", "close": 0.0277088, "volume": 611760.0}, {"date": "2025-08-05", "close": 0.0277088, "volume": 140298.0}, {"date": "2025-08-06", "close": 0.0277088, "volume": 522540.0}, {"date": "2025-08-07", "close": 0.0286984, "volume": 751088.0}, {"date": "2025-08-08", "close": 0.0277088, "volume": 304722.0}, {"date": "2025-08-11", "close": 0.0277088, "volume": 210638.0}, {"date": "2025-08-12", "close": 0.0316672, "volume": 860125.0}, {"date": "2025-08-13", "close": 0.029688, "volume": 473537.0}, {"date": "2025-08-14", "close": 0.0286984, "volume": 212207.0}, {"date": "2025-08-15", "close": 0.0286984, "volume": 1882.0}, {"date": "2025-08-18", "close": 0.0277088, "volume": 410909.0}, {"date": "2025-08-19", "close": 0.0277088, "volume": 1191390.0}, {"date": "2025-08-20", "close": 0.0277088, "volume": 304369.0}, {"date": "2025-08-21", "close": 0.0277088, "volume": 135287.0}, {"date": "2025-08-22", "close": 0.0277088, "volume": 1807.0}, {"date": "2025-08-25", "close": 0.0277088, "volume": 50622.0}, {"date": "2025-08-26", "close": 0.0267192, "volume": 55361.0}, {"date": "2025-08-27", "close": 0.0257296, "volume": 393782.0}, {"date": "2025-08-28", "close": 0.0267192, "volume": 186957.0}, {"date": "2025-08-29", "close": 0.0277088, "volume": 339712.0}, {"date": "2025-09-01", "close": 0.0277088, "volume": 56083.0}, {"date": "2025-09-02", "close": 0.0277088, "volume": 1454170.0}, {"date": "2025-09-03", "close": 0.0277088, "volume": 188603.0}, {"date": "2025-09-04", "close": 0.0277088, "volume": 385466.0}, {"date": "2025-09-05", "close": 0.0286984, "volume": 575874.0}, {"date": "2025-09-08", "close": 0.0286984, "volume": 69908.0}, {"date": "2025-09-09", "close": 0.0277088, "volume": 387014.0}, {"date": "2025-09-10", "close": 0.0277088, "volume": 129450.0}, {"date": "2025-09-11", "close": 0.0257296, "volume": 2416383.0}, {"date": "2025-09-12", "close": 0.0257296, "volume": 1122906.0}, {"date": "2025-09-15", "close": 0.0237504, "volume": 1316307.0}, {"date": "2025-09-16", "close": 0.024, "volume": 19259.0}, {"date": "2025-09-17", "close": 0.025, "volume": 754973.0}, {"date": "2025-09-18", "close": 0.025, "volume": 50000.0}, {"date": "2025-09-19", "close": 0.025, "volume": 428666.0}, {"date": "2025-09-22", "close": 0.025, "volume": 412632.0}, {"date": "2025-09-23", "close": 0.025, "volume": 198157.0}, {"date": "2025-09-25", "close": 0.023, "volume": 174322.0}, {"date": "2025-09-26", "close": 0.024, "volume": 1019582.0}, {"date": "2025-09-29", "close": 0.026, "volume": 632135.0}, {"date": "2025-09-30", "close": 0.024, "volume": 368076.0}, {"date": "2025-10-01", "close": 0.024, "volume": 1412810.0}, {"date": "2025-10-02", "close": 0.024, "volume": 604581.0}, {"date": "2025-10-03", "close": 0.023, "volume": 1559729.0}, {"date": "2025-10-06", "close": 0.023, "volume": 2684942.0}, {"date": "2025-10-07", "close": 0.023, "volume": 1004721.0}, {"date": "2025-10-08", "close": 0.023, "volume": 230613.0}, {"date": "2025-10-09", "close": 0.025, "volume": 345787.0}, {"date": "2025-10-10", "close": 0.026, "volume": 539210.0}, {"date": "2025-10-13", "close": 0.026, "volume": 143420.0}, {"date": "2025-10-14", "close": 0.028, "volume": 3067663.0}, {"date": "2025-10-15", "close": 0.026, "volume": 6605536.0}, {"date": "2025-10-16", "close": 0.029, "volume": 10887415.0}, {"date": "2025-10-17", "close": 0.027, "volume": 6660103.0}, {"date": "2025-10-20", "close": 0.0265, "volume": 3444148.0}, {"date": "2025-10-21", "close": 0.025, "volume": 3542522.0}, {"date": "2025-10-22", "close": 0.022, "volume": 7094885.0}, {"date": "2025-10-23", "close": 0.0225, "volume": 451477.0}, {"date": "2025-10-24", "close": 0.023, "volume": 1244397.0}, {"date": "2025-10-27", "close": 0.022, "volume": 2631142.0}, {"date": "2025-10-28", "close": 0.022, "volume": 3018073.0}, {"date": "2025-10-29", "close": 0.022, "volume": 300022.0}, {"date": "2025-10-30", "close": 0.022, "volume": 3974198.0}, {"date": "2025-10-31", "close": 0.0235, "volume": 1373296.0}, {"date": "2025-11-03", "close": 0.024, "volume": 1669512.0}, {"date": "2025-11-04", "close": 0.024, "volume": 55925.0}, {"date": "2025-11-05", "close": 0.022, "volume": 597354.0}, {"date": "2025-11-06", "close": 0.022, "volume": 807280.0}, {"date": "2025-11-07", "close": 0.022, "volume": 1234586.0}, {"date": "2025-11-10", "close": 0.022, "volume": 377748.0}, {"date": "2025-11-11", "close": 0.023, "volume": 1634827.0}, {"date": "2025-11-12", "close": 0.023, "volume": 32608.0}, {"date": "2025-11-14", "close": 0.023, "volume": 166210.0}, {"date": "2025-11-17", "close": 0.022, "volume": 85358.0}, {"date": "2025-11-18", "close": 0.022, "volume": 1940014.0}, {"date": "2025-11-19", "close": 0.021, "volume": 350748.0}, {"date": "2025-11-20", "close": 0.021, "volume": 921667.0}, {"date": "2025-11-21", "close": 0.021, "volume": 10000.0}, {"date": "2025-11-25", "close": 0.02, "volume": 1599154.0}, {"date": "2025-11-26", "close": 0.02, "volume": 10067826.0}, {"date": "2025-11-27", "close": 0.02, "volume": 1873904.0}, {"date": "2025-11-28", "close": 0.02, "volume": 630871.0}, {"date": "2025-12-01", "close": 0.02, "volume": 384052.0}, {"date": "2025-12-02", "close": 0.02, "volume": 3299715.0}, {"date": "2025-12-03", "close": 0.021, "volume": 200000.0}, {"date": "2025-12-04", "close": 0.021, "volume": 569503.0}, {"date": "2025-12-05", "close": 0.021, "volume": 978284.0}, {"date": "2025-12-08", "close": 0.02, "volume": 1183554.0}, {"date": "2025-12-09", "close": 0.02, "volume": 1307147.0}, {"date": "2025-12-10", "close": 0.021, "volume": 272010.0}, {"date": "2025-12-11", "close": 0.021, "volume": 946656.0}, {"date": "2025-12-12", "close": 0.022, "volume": 2230577.0}, {"date": "2025-12-15", "close": 0.022, "volume": 213782.0}, {"date": "2025-12-16", "close": 0.022, "volume": 463806.0}, {"date": "2025-12-17", "close": 0.022, "volume": 228985.0}, {"date": "2025-12-18", "close": 0.021, "volume": 605850.0}, {"date": "2025-12-19", "close": 0.022, "volume": 1203389.0}, {"date": "2025-12-22", "close": 0.022, "volume": 64114.0}, {"date": "2025-12-23", "close": 0.021, "volume": 881475.0}, {"date": "2025-12-24", "close": 0.022, "volume": 525028.0}, {"date": "2025-12-29", "close": 0.023, "volume": 5885776.0}, {"date": "2025-12-30", "close": 0.022, "volume": 3456798.0}, {"date": "2025-12-31", "close": 0.024, "volume": 433457.0}, {"date": "2026-01-02", "close": 0.024, "volume": 135410.0}, {"date": "2026-01-05", "close": 0.024, "volume": 497711.0}, {"date": "2026-01-06", "close": 0.0255, "volume": 1589404.0}, {"date": "2026-01-07", "close": 0.025, "volume": 461166.0}, {"date": "2026-01-08", "close": 0.027, "volume": 4477666.0}, {"date": "2026-01-09", "close": 0.026, "volume": 3230208.0}, {"date": "2026-01-12", "close": 0.027, "volume": 305283.0}, {"date": "2026-01-13", "close": 0.026, "volume": 1222153.0}, {"date": "2026-01-14", "close": 0.025, "volume": 714765.0}, {"date": "2026-01-15", "close": 0.024, "volume": 398538.0}, {"date": "2026-01-16", "close": 0.025, "volume": 109200.0}, {"date": "2026-01-19", "close": 0.026, "volume": 131625.0}, {"date": "2026-01-20", "close": 0.024, "volume": 58258.0}, {"date": "2026-01-21", "close": 0.026, "volume": 626727.0}, {"date": "2026-01-22", "close": 0.024, "volume": 696426.0}, {"date": "2026-01-23", "close": 0.024, "volume": 339130.0}, {"date": "2026-01-27", "close": 0.026, "volume": 1164278.0}, {"date": "2026-01-28", "close": 0.024, "volume": 1324563.0}, {"date": "2026-01-29", "close": 0.023, "volume": 121333.0}, {"date": "2026-01-30", "close": 0.023, "volume": 432400.0}, {"date": "2026-02-02", "close": 0.022, "volume": 218653.0}, {"date": "2026-02-03", "close": 0.024, "volume": 1000366.0}, {"date": "2026-02-04", "close": 0.024, "volume": 227025.0}, {"date": "2026-02-05", "close": 0.024, "volume": 2255880.0}, {"date": "2026-02-06", "close": 0.023, "volume": 506681.0}, {"date": "2026-02-09", "close": 0.024, "volume": 4950463.0}, {"date": "2026-02-10", "close": 0.024, "volume": 952238.0}, {"date": "2026-02-11", "close": 0.026, "volume": 1719598.0}, {"date": "2026-02-12", "close": 0.027, "volume": 608639.0}, {"date": "2026-02-13", "close": 0.027, "volume": 1963946.0}, {"date": "2026-02-16", "close": 0.026, "volume": 1462571.0}, {"date": "2026-02-17", "close": 0.025, "volume": 502166.0}, {"date": "2026-02-18", "close": 0.025, "volume": 267391.0}, {"date": "2026-02-19", "close": 0.025, "volume": 1284987.0}, {"date": "2026-02-20", "close": 0.026, "volume": 1087671.0}, {"date": "2026-02-23", "close": 0.024, "volume": 447007.0}, {"date": "2026-02-24", "close": 0.025, "volume": 533911.0}, {"date": "2026-02-25", "close": 0.025, "volume": 255370.0}, {"date": "2026-02-26", "close": 0.025, "volume": 284953.0}, {"date": "2026-02-27", "close": 0.026, "volume": 135348.0}, {"date": "2026-03-02", "close": 0.026, "volume": 992458.0}, {"date": "2026-03-03", "close": 0.024, "volume": 224009.0}, {"date": "2026-03-04", "close": 0.025, "volume": 70089.0}, {"date": "2026-03-05", "close": 0.025, "volume": 20001.0}, {"date": "2026-03-06", "close": 0.025, "volume": 1015759.0}, {"date": "2026-03-09", "close": 0.023, "volume": 1944625.0}, {"date": "2026-03-10", "close": 0.023, "volume": 464022.0}, {"date": "2026-03-11", "close": 0.023, "volume": 407863.0}, {"date": "2026-03-12", "close": 0.023, "volume": 951599.0}, {"date": "2026-03-13", "close": 0.026, "volume": 911763.0}, {"date": "2026-03-16", "close": 0.025, "volume": 44687.0}, {"date": "2026-03-18", "close": 0.024, "volume": 806197.0}, {"date": "2026-03-19", "close": 0.023, "volume": 951311.0}, {"date": "2026-03-20", "close": 0.021, "volume": 213698.0}, {"date": "2026-03-23", "close": 0.02, "volume": 1317964.0}, {"date": "2026-03-24", "close": 0.022, "volume": 229754.0}, {"date": "2026-03-25", "close": 0.021, "volume": 1254353.0}, {"date": "2026-03-26", "close": 0.02, "volume": 1026200.0}, {"date": "2026-03-27", "close": 0.021, "volume": 1284975.0}, {"date": "2026-03-30", "close": 0.02, "volume": 803281.0}, {"date": "2026-03-31", "close": 0.022, "volume": 837286.0}, {"date": "2026-04-01", "close": 0.0205, "volume": 961072.0}, {"date": "2026-04-02", "close": 0.02, "volume": 15050.0}, {"date": "2026-04-07", "close": 0.019, "volume": 662841.0}, {"date": "2026-04-08", "close": 0.02, "volume": 945990.0}, {"date": "2026-04-09", "close": 0.025, "volume": 5345388.0}, {"date": "2026-04-10", "close": 0.027, "volume": 6947222.0}, {"date": "2026-04-13", "close": 0.025, "volume": 1762466.0}, {"date": "2026-04-14", "close": 0.024, "volume": 1062844.0}, {"date": "2026-04-15", "close": 0.025, "volume": 575394.0}, {"date": "2026-04-16", "close": 0.026, "volume": 326245.0}, {"date": "2026-04-17", "close": 0.027, "volume": 523681.0}, {"date": "2026-04-20", "close": 0.0255, "volume": 491558.0}, {"date": "2026-04-21", "close": 0.025, "volume": 39.0}, {"date": "2026-04-22", "close": 0.026, "volume": 1282436.0}, {"date": "2026-04-23", "close": 0.025, "volume": 284609.0}, {"date": "2026-04-24", "close": 0.026, "volume": 1390798.0}, {"date": "2026-04-27", "close": 0.023, "volume": 1816489.0}, {"date": "2026-04-29", "close": 0.026, "volume": 1247044.0}, {"date": "2026-05-01", "close": 0.026, "volume": 1447388.0}, {"date": "2026-05-04", "close": 0.025, "volume": 151600.0}, {"date": "2026-05-05", "close": 0.024, "volume": 93282.0}, {"date": "2026-05-06", "close": 0.023, "volume": 508333.0}, {"date": "2026-05-07", "close": 0.023, "volume": 66786.0}, {"date": "2026-05-08", "close": 0.025, "volume": 882324.0}, {"date": "2026-05-12", "close": 0.024, "volume": 64811.0}, {"date": "2026-05-13", "close": 0.022, "volume": 2281556.0}, {"date": "2026-05-14", "close": 0.024, "volume": 509384.0}, {"date": "2026-05-15", "close": 0.024, "volume": 4401.0}, {"date": "2026-05-18", "close": 0.023, "volume": 2075858.0}, {"date": "2026-05-19", "close": 0.022, "volume": 713750.0}, {"date": "2026-05-20", "close": 0.02, "volume": 471339.0}, {"date": "2026-05-21", "close": 0.022, "volume": 108681.0}, {"date": "2026-05-25", "close": 0.021, "volume": 717588.0}, {"date": "2026-05-26", "close": 0.0215, "volume": 41364.0}, {"date": "2026-05-27", "close": 0.022, "volume": 136713.0}, {"date": "2026-05-28", "close": 0.021, "volume": 334487.0}, {"date": "2026-05-29", "close": 0.022, "volume": 27231.0}, {"date": "2026-06-01", "close": 0.022, "volume": 408734.0}, {"date": "2026-06-02", "close": 0.023, "volume": 23933.0}, {"date": "2026-06-03", "close": 0.022, "volume": 455200.0}, {"date": "2026-06-04", "close": 0.022, "volume": 245532.0}, {"date": "2026-06-10", "close": 0.022, "volume": 200.0}, {"date": "2026-06-11", "close": 0.021, "volume": 155789.0}, {"date": "2026-06-12", "close": 0.021, "volume": 90000.0}, {"date": "2026-06-19", "close": 0.022, "volume": 700442.0}, {"date": "2026-06-22", "close": 0.021, "volume": 547735.0}, {"date": "2026-06-23", "close": 0.02, "volume": 184439.0}, {"date": "2026-06-24", "close": 0.02, "volume": 502600.0}, {"date": "2026-06-25", "close": 0.02, "volume": 113961.0}, {"date": "2026-06-26", "close": 0.018, "volume": 2685018.0}, {"date": "2026-06-29", "close": 0.018, "volume": 530423.0}, {"date": "2026-06-30", "close": 0.018, "volume": 929380.0}, {"date": "2026-07-01", "close": 0.018, "volume": 379309.0}, {"date": "2026-07-03", "close": 0.02, "volume": 2036309.0}, {"date": "2026-07-06", "close": 0.021, "volume": 100000.0}, {"date": "2026-07-07", "close": 0.02, "volume": 308867.0}, {"date": "2026-07-13", "close": 0.019, "volume": 151723.0}, {"date": "2026-07-14", "close": 0.02, "volume": 89534.0}, {"date": "2026-07-15", "close": 0.021, "volume": 52527.0}, {"date": "2026-07-16", "close": 0.022, "volume": 5202952.0}, {"date": "2026-07-17", "close": 0.02, "volume": 244426.0}, {"date": "2026-07-20", "close": 0.02, "volume": 69681.0}, {"date": "2026-07-21", "close": 0.021, "volume": 50000.0}, {"date": "2026-07-22", "close": 0.021, "volume": 54500.0}, {"date": "2026-07-23", "close": 0.021, "volume": 6619.0}, {"date": "2026-07-24", "close": 0.02, "volume": 240909.0}, {"date": "2026-07-27", "close": 0.02, "volume": 35550.0}, {"date": "2026-07-29", "close": 0.021, "volume": 24325.0}, {"date": "2026-07-30", "close": 0.021, "volume": 53714.0}, {"date": "2026-08-03", "close": 0.019, "volume": 1273918.0}, {"date": "2026-08-04", "close": 0.018, "volume": 250793.0}, {"date": "2026-08-05", "close": 0.019, "volume": 29675.0}, {"date": "2026-08-06", "close": 0.022, "volume": 1096783.0}, {"date": "2026-08-07", "close": 0.02, "volume": 794392.0}, {"date": "2026-08-10", "close": 0.02, "volume": 57907.0}, {"date": "2026-08-11", "close": 0.02, "volume": 3959540.0}, {"date": "2026-08-12", "close": 0.021, "volume": 482613.0}, {"date": "2026-08-13", "close": 0.021, "volume": 440000.0}, {"date": "2026-08-17", "close": 0.021, "volume": 16904.0}, {"date": "2026-08-18", "close": 0.021, "volume": 32435.0}, {"date": "2026-08-21", "close": 0.021, "volume": 43000.0}, {"date": "2026-08-24", "close": 0.02, "volume": 595015.0}, {"date": "2026-08-26", "close": 0.02, "volume": 30000.0}, {"date": "2026-08-27", "close": 0.019, "volume": 172874.0}, {"date": "2026-08-28", "close": 0.019, "volume": 1238312.0}, {"date": "2026-08-31", "close": 0.02, "volume": 166738.0}, {"date": "2026-09-01", "close": 0.021, "volume": 624465.0}, {"date": "2026-09-02", "close": 0.021, "volume": 104500.0}, {"date": "2026-09-03", "close": 0.02, "volume": 370000.0}, {"date": "2026-09-04", "close": 0.02, "volume": 72500.0}, {"date": "2026-09-07", "close": 0.019, "volume": 159700.0}], "refreshing": true}