{"ticker": "FLG", "overview": {"name": "Flagship Minerals 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": "FLG", "has_prices": true, "as_of": "2026-09-07", "last": 0.2, "prev_close": 0.2, "change": 0.0, "change_pct": 0.0, "session_volume": 67810.0, "vwap_5": 0.2012548314479478, "vwap_20": 0.19786721473594246, "vwap_60": 0.18097919761979206, "vwap_250": 0.19940980910020203, "high_52w": 0.295, "low_52w": 0.15, "avg_volume_20": 161235.7, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/flg", "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": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/flg", "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": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/flg", "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": "2025-12-30", "source_url": "https://www.marketindex.com.au/asx/flg", "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": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/flg", "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": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/flg", "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": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/flg", "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": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/flg", "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": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/flg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/flg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/flg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/flg", "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": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/flg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-03", "source_url": "https://www.marketindex.com.au/asx/flg", "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": "2023-07-20", "source_url": "https://www.marketindex.com.au/asx/flg", "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": "2023-07-20", "source_url": "https://www.marketindex.com.au/asx/flg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-30", "source_url": "https://www.marketindex.com.au/asx/flg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-30", "source_url": "https://www.marketindex.com.au/asx/flg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-24", "source_url": "https://www.marketindex.com.au/asx/flg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-24", "source_url": "https://www.marketindex.com.au/asx/flg", "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": "2022-05-12", "source_url": "https://www.marketindex.com.au/asx/flg", "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": "2021-10-01", "source_url": "https://www.marketindex.com.au/asx/flg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-07", "source_url": "https://www.marketindex.com.au/asx/flg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-06", "source_url": "https://www.marketindex.com.au/asx/flg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-06", "source_url": "https://www.marketindex.com.au/asx/flg", "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": "2026-10-30", "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/2924-03156349-6A1352926"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Corporate Presentation - October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152859-6A1351245"}, {"date": "2026-10-22", "form": "Progress Report", "title": "Rosario Copper - Option Agreement Terms Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152103-6A1350856"}, {"date": "2026-10-05", "form": "Progress Report", "title": "Whipsaw Copper - Tenement Grants Strengthen Position", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144608-6A1347804"}, {"date": "2026-09-30", "form": "Progress Report", "title": "Khao Soon - Large Scale Tungsten, Southeast Asia", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142964-6A1347102"}], "performance": {"ticker": "FLG", "has_prices": true, "summary": {"n": 1, "avg": -0.03571428571428574, "win_rate": 0.0, "best": -0.03571428571428574, "worst": -0.03571428571428574, "as_of": "2026-11-02"}, "buys": [{"who": "Frank Alan L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101400.0, "date": "2026-10-27", "score": 41.4, "ref_price": 0.14, "return": -0.03571428571428574}]}, "price_series": [{"date": "2020-10-08", "close": 0.2, "volume": 534608.0}, {"date": "2020-10-09", "close": 0.195, "volume": 316903.0}, {"date": "2020-10-12", "close": 0.18, "volume": 168500.0}, {"date": "2020-10-20", "close": 0.16, "volume": 359255.0}, {"date": "2020-10-21", "close": 0.16, "volume": 450000.0}, {"date": "2020-10-22", "close": 0.16, "volume": 2000.0}, {"date": "2020-10-23", "close": 0.15, "volume": 112584.0}, {"date": "2020-10-26", "close": 0.15, "volume": 93315.0}, {"date": "2020-10-27", "close": 0.13, "volume": 242855.0}, {"date": "2020-10-28", "close": 0.11, "volume": 1269782.0}, {"date": "2020-10-29", "close": 0.125, "volume": 246120.0}, {"date": "2020-10-30", "close": 0.12, "volume": 156667.0}, {"date": "2020-11-02", "close": 0.14, "volume": 424163.0}, {"date": "2020-11-03", "close": 0.155, "volume": 261634.0}, {"date": "2020-11-04", "close": 0.16, "volume": 258447.0}, {"date": "2020-11-05", "close": 0.16, "volume": 10968.0}, {"date": "2020-11-09", "close": 0.145, "volume": 175194.0}, {"date": "2020-11-12", "close": 0.155, "volume": 32258.0}, {"date": "2020-11-13", "close": 0.15, "volume": 10000.0}, {"date": "2020-11-17", "close": 0.165, "volume": 185944.0}, {"date": "2020-11-18", "close": 0.16, "volume": 182220.0}, {"date": "2020-11-19", "close": 0.165, "volume": 77748.0}, {"date": "2020-11-20", "close": 0.155, "volume": 47118.0}, {"date": "2020-11-23", "close": 0.155, "volume": 26713.0}, {"date": "2020-11-24", "close": 0.15, "volume": 63000.0}, {"date": "2020-11-25", "close": 0.155, "volume": 35076.0}, {"date": "2020-11-27", "close": 0.16, "volume": 28855.0}, {"date": "2020-11-30", "close": 0.15, "volume": 557263.0}, {"date": "2020-12-01", "close": 0.14, "volume": 46555.0}, {"date": "2020-12-02", "close": 0.14, "volume": 7634.0}, {"date": "2020-12-03", "close": 0.135, "volume": 138000.0}, {"date": "2020-12-04", "close": 0.13, "volume": 138060.0}, {"date": "2020-12-07", "close": 0.13, "volume": 366073.0}, {"date": "2020-12-08", "close": 0.135, "volume": 225573.0}, {"date": "2020-12-09", "close": 0.13, "volume": 155000.0}, {"date": "2020-12-11", "close": 0.13, "volume": 3230.0}, {"date": "2020-12-14", "close": 0.14, "volume": 59837.0}, {"date": "2020-12-15", "close": 0.13, "volume": 15000.0}, {"date": "2020-12-16", "close": 0.13, "volume": 126566.0}, {"date": "2020-12-18", "close": 0.13, "volume": 10000.0}, {"date": "2020-12-21", "close": 0.135, "volume": 19964.0}, {"date": "2020-12-22", "close": 0.125, "volume": 210036.0}, {"date": "2020-12-29", "close": 0.125, "volume": 32258.0}, {"date": "2020-12-31", "close": 0.135, "volume": 70593.0}, {"date": "2021-01-04", "close": 0.135, "volume": 4000.0}, {"date": "2021-01-06", "close": 0.14, "volume": 200000.0}, {"date": "2021-01-07", "close": 0.14, "volume": 250000.0}, {"date": "2021-01-08", "close": 0.135, "volume": 61855.0}, {"date": "2021-01-11", "close": 0.14, "volume": 41199.0}, {"date": "2021-01-13", "close": 0.13, "volume": 60162.0}, {"date": "2021-01-15", "close": 0.145, "volume": 143966.0}, {"date": "2021-01-18", "close": 0.165, "volume": 683426.0}, {"date": "2021-01-19", "close": 0.175, "volume": 1653143.0}, {"date": "2021-01-20", "close": 0.235, "volume": 6916520.0}, {"date": "2021-01-21", "close": 0.22, "volume": 2263113.0}, {"date": "2021-01-22", "close": 0.195, "volume": 600752.0}, {"date": "2021-01-25", "close": 0.19, "volume": 442840.0}, {"date": "2021-01-27", "close": 0.18, "volume": 344884.0}, {"date": "2021-01-28", "close": 0.17, "volume": 437932.0}, {"date": "2021-01-29", "close": 0.16, "volume": 451496.0}, {"date": "2021-02-01", "close": 0.16, "volume": 582275.0}, {"date": "2021-02-02", "close": 0.15, "volume": 227317.0}, {"date": "2021-02-03", "close": 0.17, "volume": 516075.0}, {"date": "2021-02-04", "close": 0.165, "volume": 163072.0}, {"date": "2021-02-05", "close": 0.19, "volume": 546017.0}, {"date": "2021-02-08", "close": 0.175, "volume": 94055.0}, {"date": "2021-02-09", "close": 0.165, "volume": 65337.0}, {"date": "2021-02-10", "close": 0.17, "volume": 508887.0}, {"date": "2021-02-11", "close": 0.18, "volume": 20000.0}, {"date": "2021-02-12", "close": 0.185, "volume": 96504.0}, {"date": "2021-02-15", "close": 0.17, "volume": 100410.0}, {"date": "2021-02-16", "close": 0.175, "volume": 401633.0}, {"date": "2021-02-17", "close": 0.16, "volume": 797905.0}, {"date": "2021-02-18", "close": 0.16, "volume": 226902.0}, {"date": "2021-02-19", "close": 0.165, "volume": 68895.0}, {"date": "2021-02-22", "close": 0.16, "volume": 47518.0}, {"date": "2021-02-23", "close": 0.16, "volume": 156547.0}, {"date": "2021-02-24", "close": 0.175, "volume": 444010.0}, {"date": "2021-02-25", "close": 0.16, "volume": 168012.0}, {"date": "2021-02-26", "close": 0.17, "volume": 16186.0}, {"date": "2021-03-01", "close": 0.16, "volume": 125135.0}, {"date": "2021-03-02", "close": 0.16, "volume": 9706.0}, {"date": "2021-03-03", "close": 0.16, "volume": 9250.0}, {"date": "2021-03-04", "close": 0.15, "volume": 63960.0}, {"date": "2021-03-05", "close": 0.15, "volume": 85144.0}, {"date": "2021-03-08", "close": 0.15, "volume": 2650.0}, {"date": "2021-03-10", "close": 0.15, "volume": 82350.0}, {"date": "2021-03-11", "close": 0.145, "volume": 97868.0}, {"date": "2021-03-12", "close": 0.14, "volume": 33846.0}, {"date": "2021-03-16", "close": 0.135, "volume": 129642.0}, {"date": "2021-03-19", "close": 0.16, "volume": 233750.0}, {"date": "2021-03-22", "close": 0.17, "volume": 177001.0}, {"date": "2021-03-23", "close": 0.165, "volume": 9000.0}, {"date": "2021-03-24", "close": 0.17, "volume": 87486.0}, {"date": "2021-03-25", "close": 0.165, "volume": 63157.0}, {"date": "2021-03-26", "close": 0.16, "volume": 10000.0}, {"date": "2021-03-29", "close": 0.17, "volume": 100368.0}, {"date": "2021-03-30", "close": 0.165, "volume": 39000.0}, {"date": "2021-03-31", "close": 0.16, "volume": 10000.0}, {"date": "2021-04-06", "close": 0.16, "volume": 21139.0}, {"date": "2021-04-07", "close": 0.16, "volume": 19890.0}, {"date": "2021-04-08", "close": 0.16, "volume": 18171.0}, {"date": "2021-04-09", "close": 0.155, "volume": 48086.0}, {"date": "2021-04-12", "close": 0.145, "volume": 154391.0}, {"date": "2021-04-14", "close": 0.15, "volume": 53500.0}, {"date": "2021-04-16", "close": 0.155, "volume": 12932.0}, {"date": "2021-04-19", "close": 0.155, "volume": 53548.0}, {"date": "2021-04-20", "close": 0.16, "volume": 134688.0}, {"date": "2021-04-21", "close": 0.145, "volume": 112927.0}, {"date": "2021-04-22", "close": 0.14, "volume": 418772.0}, {"date": "2021-04-23", "close": 0.14, "volume": 42716.0}, {"date": "2021-04-26", "close": 0.14, "volume": 90889.0}, {"date": "2021-04-27", "close": 0.145, "volume": 10000.0}, {"date": "2021-04-28", "close": 0.14, "volume": 199718.0}, {"date": "2021-04-29", "close": 0.145, "volume": 224259.0}, {"date": "2021-04-30", "close": 0.145, "volume": 65000.0}, {"date": "2021-05-03", "close": 0.14, "volume": 210501.0}, {"date": "2021-05-04", "close": 0.145, "volume": 22645.0}, {"date": "2021-05-05", "close": 0.135, "volume": 37450.0}, {"date": "2021-05-06", "close": 0.135, "volume": 12492.0}, {"date": "2021-05-07", "close": 0.125, "volume": 132077.0}, {"date": "2021-05-10", "close": 0.125, "volume": 9781.0}, {"date": "2021-05-11", "close": 0.105, "volume": 372459.0}, {"date": "2021-05-12", "close": 0.12, "volume": 153996.0}, {"date": "2021-05-13", "close": 0.12, "volume": 29850.0}, {"date": "2021-05-14", "close": 0.12, "volume": 14150.0}, {"date": "2021-05-17", "close": 0.12, "volume": 500.0}, {"date": "2021-05-18", "close": 0.12, "volume": 4304.0}, {"date": "2021-05-19", "close": 0.13, "volume": 75110.0}, {"date": "2021-05-20", "close": 0.125, "volume": 65836.0}, {"date": "2021-05-24", "close": 0.125, "volume": 15562.0}, {"date": "2021-05-25", "close": 0.13, "volume": 35724.0}, {"date": "2021-05-26", "close": 0.125, "volume": 56970.0}, {"date": "2021-05-27", "close": 0.13, "volume": 40514.0}, {"date": "2021-05-31", "close": 0.125, "volume": 96425.0}, {"date": "2021-06-01", "close": 0.125, "volume": 7796.0}, {"date": "2021-06-02", "close": 0.125, "volume": 75130.0}, {"date": "2021-06-03", "close": 0.125, "volume": 36687.0}, {"date": "2021-06-04", "close": 0.145, "volume": 118384.0}, {"date": "2021-06-07", "close": 0.155, "volume": 150898.0}, {"date": "2021-06-08", "close": 0.155, "volume": 321.0}, {"date": "2021-06-09", "close": 0.15, "volume": 153142.0}, {"date": "2021-06-10", "close": 0.145, "volume": 8246.0}, {"date": "2021-06-11", "close": 0.145, "volume": 13884.0}, {"date": "2021-06-16", "close": 0.145, "volume": 51694.0}, {"date": "2021-06-17", "close": 0.145, "volume": 73671.0}, {"date": "2021-06-21", "close": 0.145, "volume": 12927.0}, {"date": "2021-06-23", "close": 0.13, "volume": 48983.0}, {"date": "2021-06-24", "close": 0.13, "volume": 29756.0}, {"date": "2021-06-25", "close": 0.14, "volume": 175407.0}, {"date": "2021-06-28", "close": 0.125, "volume": 102872.0}, {"date": "2021-06-29", "close": 0.135, "volume": 225503.0}, {"date": "2021-06-30", "close": 0.13, "volume": 53409.0}, {"date": "2021-07-01", "close": 0.13, "volume": 32960.0}, {"date": "2021-07-02", "close": 0.135, "volume": 53714.0}, {"date": "2021-07-05", "close": 0.135, "volume": 53004.0}, {"date": "2021-07-06", "close": 0.135, "volume": 8000.0}, {"date": "2021-07-07", "close": 0.135, "volume": 32181.0}, {"date": "2021-07-08", "close": 0.125, "volume": 67570.0}, {"date": "2021-07-09", "close": 0.13, "volume": 41391.0}, {"date": "2021-07-12", "close": 0.13, "volume": 5383.0}, {"date": "2021-07-13", "close": 0.115, "volume": 1277539.0}, {"date": "2021-07-14", "close": 0.13, "volume": 112601.0}, {"date": "2021-07-15", "close": 0.13, "volume": 34231.0}, {"date": "2021-07-16", "close": 0.13, "volume": 7962.0}, {"date": "2021-07-20", "close": 0.13, "volume": 30916.0}, {"date": "2021-07-22", "close": 0.13, "volume": 10724.0}, {"date": "2021-07-23", "close": 0.13, "volume": 143700.0}, {"date": "2021-07-26", "close": 0.145, "volume": 114682.0}, {"date": "2021-07-27", "close": 0.135, "volume": 25646.0}, {"date": "2021-07-28", "close": 0.15, "volume": 18500.0}, {"date": "2021-07-29", "close": 0.15, "volume": 240000.0}, {"date": "2021-08-02", "close": 0.15, "volume": 30000.0}, {"date": "2021-08-03", "close": 0.15, "volume": 85780.0}, {"date": "2021-08-04", "close": 0.16, "volume": 292980.0}, {"date": "2021-08-05", "close": 0.17, "volume": 620240.0}, {"date": "2021-08-06", "close": 0.17, "volume": 88865.0}, {"date": "2021-08-09", "close": 0.18, "volume": 1462023.0}, {"date": "2021-08-10", "close": 0.185, "volume": 491412.0}, {"date": "2021-08-11", "close": 0.19, "volume": 329751.0}, {"date": "2021-08-12", "close": 0.2, "volume": 1713228.0}, {"date": "2021-08-13", "close": 0.185, "volume": 2252368.0}, {"date": "2021-08-16", "close": 0.175, "volume": 504940.0}, {"date": "2021-08-17", "close": 0.17, "volume": 171788.0}, {"date": "2021-08-18", "close": 0.165, "volume": 90855.0}, {"date": "2021-08-19", "close": 0.16, "volume": 315692.0}, {"date": "2021-08-20", "close": 0.15, "volume": 97237.0}, {"date": "2021-08-23", "close": 0.15, "volume": 42824.0}, {"date": "2021-08-24", "close": 0.15, "volume": 322355.0}, {"date": "2021-08-25", "close": 0.15, "volume": 5000.0}, {"date": "2021-08-26", "close": 0.16, "volume": 52072.0}, {"date": "2021-08-27", "close": 0.15, "volume": 223074.0}, {"date": "2021-08-30", "close": 0.15, "volume": 37951.0}, {"date": "2021-08-31", "close": 0.33, "volume": 26902234.0}, {"date": "2021-09-01", "close": 0.505, "volume": 60483633.0}, {"date": "2021-09-06", "close": 0.565, "volume": 25856813.0}, {"date": "2021-09-07", "close": 0.68, "volume": 23905746.0}, {"date": "2021-09-08", "close": 0.61, "volume": 5271749.0}, {"date": "2021-09-09", "close": 0.52, "volume": 5375972.0}, {"date": "2021-09-10", "close": 0.485, "volume": 7214343.0}, {"date": "2021-09-13", "close": 0.525, "volume": 6124166.0}, {"date": "2021-09-14", "close": 0.5, "volume": 7511511.0}, {"date": "2021-09-15", "close": 0.475, "volume": 2526402.0}, {"date": "2021-09-16", "close": 0.455, "volume": 2691546.0}, {"date": "2021-09-17", "close": 0.495, "volume": 2912850.0}, {"date": "2021-09-20", "close": 0.46, "volume": 1434509.0}, {"date": "2021-09-21", "close": 0.47, "volume": 1486268.0}, {"date": "2021-09-22", "close": 0.47, "volume": 926909.0}, {"date": "2021-09-23", "close": 0.47, "volume": 1044652.0}, {"date": "2021-09-24", "close": 0.48, "volume": 612272.0}, {"date": "2021-09-27", "close": 0.455, "volume": 802572.0}, {"date": "2021-09-28", "close": 0.46, "volume": 1658912.0}, {"date": "2021-09-29", "close": 0.46, "volume": 888054.0}, {"date": "2021-09-30", "close": 0.46, "volume": 636437.0}, {"date": "2021-10-01", "close": 0.45, "volume": 646640.0}, {"date": "2021-10-04", "close": 0.435, "volume": 1020498.0}, {"date": "2021-10-05", "close": 0.41, "volume": 1080509.0}, {"date": "2021-10-06", "close": 0.41, "volume": 743333.0}, {"date": "2021-10-07", "close": 0.415, "volume": 228368.0}, {"date": "2021-10-08", "close": 0.42, "volume": 340257.0}, {"date": "2021-10-11", "close": 0.415, "volume": 300859.0}, {"date": "2021-10-12", "close": 0.43, "volume": 944182.0}, {"date": "2021-10-13", "close": 0.445, "volume": 811051.0}, {"date": "2021-10-14", "close": 0.435, "volume": 341512.0}, {"date": "2021-10-15", "close": 0.455, "volume": 628817.0}, {"date": "2021-10-18", "close": 0.59, "volume": 7871553.0}, {"date": "2021-10-19", "close": 0.55, "volume": 2116899.0}, {"date": "2021-10-20", "close": 0.565, "volume": 1169222.0}, {"date": "2021-10-21", "close": 0.54, "volume": 777208.0}, {"date": "2021-10-22", "close": 0.58, "volume": 1297819.0}, {"date": "2021-10-25", "close": 0.575, "volume": 1000792.0}, {"date": "2021-10-26", "close": 0.6, "volume": 978280.0}, {"date": "2021-10-27", "close": 0.54, "volume": 1810302.0}, {"date": "2021-10-28", "close": 0.52, "volume": 855851.0}, {"date": "2021-10-29", "close": 0.505, "volume": 533668.0}, {"date": "2021-11-01", "close": 0.53, "volume": 321057.0}, {"date": "2021-11-02", "close": 0.515, "volume": 328455.0}, {"date": "2021-11-03", "close": 0.535, "volume": 571939.0}, {"date": "2021-11-04", "close": 0.5, "volume": 1529628.0}, {"date": "2021-11-05", "close": 0.5, "volume": 1040529.0}, {"date": "2021-11-08", "close": 0.495, "volume": 800442.0}, {"date": "2021-11-09", "close": 0.48, "volume": 427599.0}, {"date": "2021-11-10", "close": 0.465, "volume": 723908.0}, {"date": "2021-11-11", "close": 0.47, "volume": 451727.0}, {"date": "2021-11-12", "close": 0.475, "volume": 297530.0}, {"date": "2021-11-15", "close": 0.51, "volume": 883769.0}, {"date": "2021-11-16", "close": 0.495, "volume": 338513.0}, {"date": "2021-11-17", "close": 0.48, "volume": 210612.0}, {"date": "2021-11-18", "close": 0.505, "volume": 269089.0}, {"date": "2021-11-19", "close": 0.5, "volume": 630666.0}, {"date": "2021-11-22", "close": 0.5, "volume": 439959.0}, {"date": "2021-11-23", "close": 0.515, "volume": 428887.0}, {"date": "2021-11-24", "close": 0.505, "volume": 327270.0}, {"date": "2021-11-25", "close": 0.5, "volume": 359659.0}, {"date": "2021-11-26", "close": 0.475, "volume": 631924.0}, {"date": "2021-11-29", "close": 0.47, "volume": 827225.0}, {"date": "2021-11-30", "close": 0.47, "volume": 241728.0}, {"date": "2021-12-01", "close": 0.48, "volume": 133945.0}, {"date": "2021-12-02", "close": 0.465, "volume": 389612.0}, {"date": "2021-12-03", "close": 0.46, "volume": 1455065.0}, {"date": "2021-12-06", "close": 0.42, "volume": 675154.0}, {"date": "2021-12-07", "close": 0.42, "volume": 638335.0}, {"date": "2021-12-08", "close": 0.46, "volume": 418722.0}, {"date": "2021-12-09", "close": 0.45, "volume": 58708.0}, {"date": "2021-12-10", "close": 0.445, "volume": 83537.0}, {"date": "2021-12-13", "close": 0.47, "volume": 261393.0}, {"date": "2021-12-14", "close": 0.455, "volume": 94788.0}, {"date": "2021-12-15", "close": 0.44, "volume": 183339.0}, {"date": "2021-12-16", "close": 0.455, "volume": 42246.0}, {"date": "2021-12-17", "close": 0.445, "volume": 55758.0}, {"date": "2021-12-20", "close": 0.455, "volume": 343352.0}, {"date": "2021-12-21", "close": 0.45, "volume": 124351.0}, {"date": "2021-12-22", "close": 0.45, "volume": 50966.0}, {"date": "2021-12-23", "close": 0.46, "volume": 23107.0}, {"date": "2021-12-24", "close": 0.4725, "volume": 175084.0}, {"date": "2021-12-29", "close": 0.505, "volume": 345774.0}, {"date": "2021-12-30", "close": 0.49, "volume": 66885.0}, {"date": "2021-12-31", "close": 0.495, "volume": 58350.0}, {"date": "2022-01-04", "close": 0.555, "volume": 642308.0}, {"date": "2022-01-05", "close": 0.54, "volume": 308961.0}, {"date": "2022-01-06", "close": 0.52, "volume": 333859.0}, {"date": "2022-01-07", "close": 0.51, "volume": 151487.0}, {"date": "2022-01-10", "close": 0.525, "volume": 153558.0}, {"date": "2022-01-11", "close": 0.505, "volume": 122755.0}, {"date": "2022-01-12", "close": 0.525, "volume": 95310.0}, {"date": "2022-01-13", "close": 0.54, "volume": 882637.0}, {"date": "2022-01-14", "close": 0.64, "volume": 3153790.0}, {"date": "2022-01-17", "close": 0.68, "volume": 1821681.0}, {"date": "2022-01-18", "close": 0.72, "volume": 1453855.0}, {"date": "2022-01-19", "close": 0.69, "volume": 1328571.0}, {"date": "2022-01-20", "close": 0.69, "volume": 496970.0}, {"date": "2022-01-21", "close": 0.66, "volume": 399233.0}, {"date": "2022-01-24", "close": 0.585, "volume": 1320775.0}, {"date": "2022-01-25", "close": 0.525, "volume": 1512315.0}, {"date": "2022-01-27", "close": 0.55, "volume": 1540590.0}, {"date": "2022-01-28", "close": 0.575, "volume": 395185.0}, {"date": "2022-01-31", "close": 0.63, "volume": 635067.0}, {"date": "2022-02-01", "close": 0.615, "volume": 431628.0}, {"date": "2022-02-02", "close": 0.615, "volume": 179988.0}, {"date": "2022-02-03", "close": 0.575, "volume": 251874.0}, {"date": "2022-02-04", "close": 0.61, "volume": 144655.0}, {"date": "2022-02-07", "close": 0.59, "volume": 319896.0}, {"date": "2022-02-08", "close": 0.59, "volume": 78177.0}, {"date": "2022-02-09", "close": 0.6, "volume": 418017.0}, {"date": "2022-02-10", "close": 0.585, "volume": 162134.0}, {"date": "2022-02-11", "close": 0.575, "volume": 255274.0}, {"date": "2022-02-14", "close": 0.55, "volume": 262779.0}, {"date": "2022-02-15", "close": 0.545, "volume": 143355.0}, {"date": "2022-02-16", "close": 0.585, "volume": 108572.0}, {"date": "2022-02-17", "close": 0.56, "volume": 42533.0}, {"date": "2022-02-18", "close": 0.56, "volume": 178624.0}, {"date": "2022-02-21", "close": 0.54, "volume": 100416.0}, {"date": "2022-02-22", "close": 0.5, "volume": 516316.0}, {"date": "2022-02-23", "close": 0.515, "volume": 165616.0}, {"date": "2022-02-24", "close": 0.46, "volume": 355869.0}, {"date": "2022-02-25", "close": 0.49, "volume": 588503.0}, {"date": "2022-02-28", "close": 0.48, "volume": 182012.0}, {"date": "2022-03-01", "close": 0.51, "volume": 123909.0}, {"date": "2022-03-02", "close": 0.52, "volume": 323697.0}, {"date": "2022-03-03", "close": 0.52, "volume": 103341.0}, {"date": "2022-03-04", "close": 0.53, "volume": 95161.0}, {"date": "2022-03-07", "close": 0.51, "volume": 141841.0}, {"date": "2022-03-08", "close": 0.495, "volume": 209245.0}, {"date": "2022-03-09", "close": 0.515, "volume": 135331.0}, {"date": "2022-03-10", "close": 0.515, "volume": 248696.0}, {"date": "2022-03-11", "close": 0.515, "volume": 22528.0}, {"date": "2022-03-14", "close": 0.51, "volume": 112405.0}, {"date": "2022-03-15", "close": 0.505, "volume": 267211.0}, {"date": "2022-03-16", "close": 0.495, "volume": 163351.0}, {"date": "2022-03-17", "close": 0.495, "volume": 46723.0}, {"date": "2022-03-18", "close": 0.51, "volume": 141555.0}, {"date": "2022-03-21", "close": 0.52, "volume": 21863.0}, {"date": "2022-03-22", "close": 0.545, "volume": 246160.0}, {"date": "2022-03-23", "close": 0.585, "volume": 713566.0}, {"date": "2022-03-24", "close": 0.58, "volume": 68870.0}, {"date": "2022-03-25", "close": 0.585, "volume": 188155.0}, {"date": "2022-03-28", "close": 0.515, "volume": 803553.0}, {"date": "2022-03-29", "close": 0.53, "volume": 232296.0}, {"date": "2022-03-30", "close": 0.52, "volume": 58800.0}, {"date": "2022-03-31", "close": 0.545, "volume": 133497.0}, {"date": "2022-04-01", "close": 0.56, "volume": 325929.0}, {"date": "2022-04-04", "close": 0.57, "volume": 288956.0}, {"date": "2022-04-05", "close": 0.55, "volume": 461867.0}, {"date": "2022-04-06", "close": 0.55, "volume": 271740.0}, {"date": "2022-04-07", "close": 0.56, "volume": 48260.0}, {"date": "2022-04-08", "close": 0.535, "volume": 173401.0}, {"date": "2022-04-11", "close": 0.54, "volume": 63132.0}, {"date": "2022-04-12", "close": 0.53, "volume": 111703.0}, {"date": "2022-04-13", "close": 0.53, "volume": 34338.0}, {"date": "2022-04-14", "close": 0.55, "volume": 177403.0}, {"date": "2022-04-19", "close": 0.59, "volume": 300565.0}, {"date": "2022-04-20", "close": 0.57, "volume": 80970.0}, {"date": "2022-04-21", "close": 0.57, "volume": 90647.0}, {"date": "2022-04-22", "close": 0.55, "volume": 359637.0}, {"date": "2022-04-26", "close": 0.545, "volume": 407529.0}, {"date": "2022-04-27", "close": 0.56, "volume": 188705.0}, {"date": "2022-04-28", "close": 0.55, "volume": 16651.0}, {"date": "2022-04-29", "close": 0.54, "volume": 45735.0}, {"date": "2022-05-02", "close": 0.53, "volume": 160805.0}, {"date": "2022-05-03", "close": 0.51, "volume": 77705.0}, {"date": "2022-05-04", "close": 0.495, "volume": 197101.0}, {"date": "2022-05-05", "close": 0.53, "volume": 130600.0}, {"date": "2022-05-06", "close": 0.49, "volume": 286363.0}, {"date": "2022-05-09", "close": 0.45, "volume": 150790.0}, {"date": "2022-05-10", "close": 0.465, "volume": 237398.0}, {"date": "2022-05-11", "close": 0.45, "volume": 169835.0}, {"date": "2022-05-12", "close": 0.45, "volume": 110628.0}, {"date": "2022-05-13", "close": 0.445, "volume": 63919.0}, {"date": "2022-05-16", "close": 0.435, "volume": 118888.0}, {"date": "2022-05-17", "close": 0.45, "volume": 28641.0}, {"date": "2022-05-18", "close": 0.51, "volume": 83661.0}, {"date": "2022-05-19", "close": 0.48, "volume": 100919.0}, {"date": "2022-05-20", "close": 0.49, "volume": 38080.0}, {"date": "2022-05-23", "close": 0.46, "volume": 80230.0}, {"date": "2022-05-24", "close": 0.515, "volume": 100685.0}, {"date": "2022-05-25", "close": 0.5, "volume": 7913.0}, {"date": "2022-05-26", "close": 0.48, "volume": 17357.0}, {"date": "2022-05-27", "close": 0.475, "volume": 146705.0}, {"date": "2022-05-30", "close": 0.505, "volume": 35375.0}, {"date": "2022-05-31", "close": 0.515, "volume": 186406.0}, {"date": "2022-06-01", "close": 0.485, "volume": 271419.0}, {"date": "2022-06-02", "close": 0.545, "volume": 159522.0}, {"date": "2022-06-03", "close": 0.55, "volume": 95202.0}, {"date": "2022-06-06", "close": 0.54, "volume": 139033.0}, {"date": "2022-06-07", "close": 0.5325, "volume": 23605.0}, {"date": "2022-06-08", "close": 0.53, "volume": 389172.0}, {"date": "2022-06-09", "close": 0.5, "volume": 158970.0}, {"date": "2022-06-10", "close": 0.47, "volume": 79487.0}, {"date": "2022-06-14", "close": 0.435, "volume": 318640.0}, {"date": "2022-06-15", "close": 0.445, "volume": 412332.0}, {"date": "2022-06-16", "close": 0.5, "volume": 330509.0}, {"date": "2022-06-17", "close": 0.49, "volume": 51003.0}, {"date": "2022-06-20", "close": 0.455, "volume": 156432.0}, {"date": "2022-06-21", "close": 0.46, "volume": 154521.0}, {"date": "2022-06-22", "close": 0.445, "volume": 154269.0}, {"date": "2022-06-23", "close": 0.46, "volume": 17426.0}, {"date": "2022-06-24", "close": 0.47, "volume": 108876.0}, {"date": "2022-06-27", "close": 0.505, "volume": 155595.0}, {"date": "2022-06-28", "close": 0.47, "volume": 684614.0}, {"date": "2022-06-29", "close": 0.44, "volume": 202051.0}, {"date": "2022-06-30", "close": 0.435, "volume": 184024.0}, {"date": "2022-07-01", "close": 0.425, "volume": 122665.0}, {"date": "2022-07-04", "close": 0.43, "volume": 92586.0}, {"date": "2022-07-05", "close": 0.425, "volume": 96742.0}, {"date": "2022-07-06", "close": 0.4, "volume": 293969.0}, {"date": "2022-07-07", "close": 0.375, "volume": 233896.0}, {"date": "2022-07-08", "close": 0.405, "volume": 45712.0}, {"date": "2022-07-11", "close": 0.385, "volume": 27481.0}, {"date": "2022-07-12", "close": 0.405, "volume": 14114.0}, {"date": "2022-07-13", "close": 0.4, "volume": 41869.0}, {"date": "2022-07-14", "close": 0.385, "volume": 7583.0}, {"date": "2022-07-15", "close": 0.375, "volume": 977.0}, {"date": "2022-07-18", "close": 0.38, "volume": 8026.0}, {"date": "2022-07-19", "close": 0.38, "volume": 47592.0}, {"date": "2022-07-20", "close": 0.37, "volume": 9285.0}, {"date": "2022-07-21", "close": 0.38, "volume": 61973.0}, {"date": "2022-07-22", "close": 0.38, "volume": 67486.0}, {"date": "2022-07-25", "close": 0.38, "volume": 69180.0}, {"date": "2022-07-26", "close": 0.365, "volume": 3584.0}, {"date": "2022-07-27", "close": 0.365, "volume": 65878.0}, {"date": "2022-07-28", "close": 0.365, "volume": 80543.0}, {"date": "2022-07-29", "close": 0.36, "volume": 92678.0}, {"date": "2022-08-01", "close": 0.36, "volume": 154772.0}, {"date": "2022-08-02", "close": 0.36, "volume": 4166.0}, {"date": "2022-08-03", "close": 0.345, "volume": 19969.0}, {"date": "2022-08-04", "close": 0.39, "volume": 151095.0}, {"date": "2022-08-05", "close": 0.39, "volume": 58466.0}, {"date": "2022-08-08", "close": 0.415, "volume": 122432.0}, {"date": "2022-08-09", "close": 0.46, "volume": 210273.0}, {"date": "2022-08-10", "close": 0.44, "volume": 32735.0}, {"date": "2022-08-11", "close": 0.45, "volume": 222636.0}, {"date": "2022-08-12", "close": 0.465, "volume": 18343.0}, {"date": "2022-08-15", "close": 0.455, "volume": 228265.0}, {"date": "2022-08-16", "close": 0.485, "volume": 131538.0}, {"date": "2022-08-17", "close": 0.465, "volume": 294903.0}, {"date": "2022-08-18", "close": 0.465, "volume": 3231.0}, {"date": "2022-08-19", "close": 0.475, "volume": 49049.0}, {"date": "2022-08-22", "close": 0.485, "volume": 115159.0}, {"date": "2022-08-23", "close": 0.47, "volume": 47272.0}, {"date": "2022-08-24", "close": 0.465, "volume": 102256.0}, {"date": "2022-08-25", "close": 0.465, "volume": 81443.0}, {"date": "2022-08-26", "close": 0.48, "volume": 28222.0}, {"date": "2022-08-29", "close": 0.48, "volume": 72158.0}, {"date": "2022-08-30", "close": 0.46, "volume": 16375.0}, {"date": "2022-08-31", "close": 0.46, "volume": 15885.0}, {"date": "2022-09-01", "close": 0.43, "volume": 55945.0}, {"date": "2022-09-02", "close": 0.43, "volume": 43543.0}, {"date": "2022-09-05", "close": 0.435, "volume": 25344.0}, {"date": "2022-09-06", "close": 0.43, "volume": 570.0}, {"date": "2022-09-07", "close": 0.44, "volume": 107374.0}, {"date": "2022-09-08", "close": 0.435, "volume": 91390.0}, {"date": "2022-09-09", "close": 0.42, "volume": 96566.0}, {"date": "2022-09-12", "close": 0.405, "volume": 34736.0}, {"date": "2022-09-13", "close": 0.46, "volume": 276324.0}, {"date": "2022-09-14", "close": 0.415, "volume": 64929.0}, {"date": "2022-09-15", "close": 0.455, "volume": 45429.0}, {"date": "2022-09-16", "close": 0.45, "volume": 30566.0}, {"date": "2022-09-19", "close": 0.435, "volume": 36521.0}, {"date": "2022-09-20", "close": 0.435, "volume": 125536.0}, {"date": "2022-09-21", "close": 0.43, "volume": 46586.0}, {"date": "2022-09-23", "close": 0.43, "volume": 14869.0}, {"date": "2022-09-26", "close": 0.38, "volume": 131001.0}, {"date": "2022-09-27", "close": 0.38, "volume": 110156.0}, {"date": "2022-09-28", "close": 0.365, "volume": 24914.0}, {"date": "2022-09-29", "close": 0.375, "volume": 8847.0}, {"date": "2022-09-30", "close": 0.375, "volume": 44630.0}, {"date": "2022-10-03", "close": 0.365, "volume": 24588.0}, {"date": "2022-10-04", "close": 0.36, "volume": 9704.0}, {"date": "2022-10-05", "close": 0.37, "volume": 43832.0}, {"date": "2022-10-06", "close": 0.395, "volume": 73870.0}, {"date": "2022-10-07", "close": 0.395, "volume": 7261.0}, {"date": "2022-10-10", "close": 0.37, "volume": 96954.0}, {"date": "2022-10-11", "close": 0.365, "volume": 17357.0}, {"date": "2022-10-12", "close": 0.36, "volume": 9201.0}, {"date": "2022-10-13", "close": 0.38, "volume": 29000.0}, {"date": "2022-10-14", "close": 0.375, "volume": 97045.0}, {"date": "2022-10-17", "close": 0.365, "volume": 33922.0}, {"date": "2022-10-18", "close": 0.4, "volume": 84967.0}, {"date": "2022-10-19", "close": 0.38, "volume": 31703.0}, {"date": "2022-10-20", "close": 0.365, "volume": 15756.0}, {"date": "2022-10-21", "close": 0.3825, "volume": 12515.0}, {"date": "2022-10-24", "close": 0.395, "volume": 194593.0}, {"date": "2022-10-25", "close": 0.38, "volume": 191553.0}, {"date": "2022-10-26", "close": 0.39, "volume": 148040.0}, {"date": "2022-10-27", "close": 0.39, "volume": 179815.0}, {"date": "2022-10-28", "close": 0.405, "volume": 19000.0}, {"date": "2022-10-31", "close": 0.38, "volume": 22859.0}, {"date": "2022-11-01", "close": 0.375, "volume": 7881.0}, {"date": "2022-11-02", "close": 0.4, "volume": 11951.0}, {"date": "2022-11-03", "close": 0.38, "volume": 63342.0}, {"date": "2022-11-04", "close": 0.375, "volume": 24033.0}, {"date": "2022-11-07", "close": 0.38, "volume": 168496.0}, {"date": "2022-11-08", "close": 0.38, "volume": 329859.0}, {"date": "2022-11-09", "close": 0.3725, "volume": 15486.0}, {"date": "2022-11-10", "close": 0.39, "volume": 75706.0}, {"date": "2022-11-11", "close": 0.38, "volume": 109829.0}, {"date": "2022-11-14", "close": 0.4, "volume": 120219.0}, {"date": "2022-11-15", "close": 0.39, "volume": 91368.0}, {"date": "2022-11-16", "close": 0.37, "volume": 82201.0}, {"date": "2022-11-17", "close": 0.425, "volume": 283255.0}, {"date": "2022-11-18", "close": 0.47, "volume": 145722.0}, {"date": "2022-11-21", "close": 0.43, "volume": 56129.0}, {"date": "2022-11-22", "close": 0.44, "volume": 118115.0}, {"date": "2022-11-23", "close": 0.465, "volume": 171699.0}, {"date": "2022-11-24", "close": 0.45, "volume": 867.0}, {"date": "2022-11-25", "close": 0.45, "volume": 58476.0}, {"date": "2022-11-28", "close": 0.45, "volume": 100137.0}, {"date": "2022-11-29", "close": 0.41, "volume": 127267.0}, {"date": "2022-11-30", "close": 0.43, "volume": 15098.0}, {"date": "2022-12-01", "close": 0.45, "volume": 68791.0}, {"date": "2022-12-02", "close": 0.435, "volume": 70018.0}, {"date": "2022-12-05", "close": 0.435, "volume": 60034.0}, {"date": "2022-12-06", "close": 0.415, "volume": 215434.0}, {"date": "2022-12-07", "close": 0.395, "volume": 74216.0}, {"date": "2022-12-08", "close": 0.4, "volume": 66949.0}, {"date": "2022-12-09", "close": 0.4, "volume": 10048.0}, {"date": "2022-12-12", "close": 0.42, "volume": 92084.0}, {"date": "2022-12-22", "close": 0.42, "volume": 99029.0}, {"date": "2022-12-23", "close": 0.42, "volume": 36376.0}, {"date": "2022-12-28", "close": 0.38, "volume": 11462.0}, {"date": "2022-12-29", "close": 0.4, "volume": 36010.0}, {"date": "2022-12-30", "close": 0.41, "volume": 59362.0}, {"date": "2023-01-03", "close": 0.4, "volume": 31773.0}, {"date": "2023-01-04", "close": 0.405, "volume": 1070.0}, {"date": "2023-01-05", "close": 0.405, "volume": 6114.0}, {"date": "2023-01-06", "close": 0.39, "volume": 28920.0}, {"date": "2023-01-09", "close": 0.395, "volume": 57095.0}, {"date": "2023-01-10", "close": 0.395, "volume": 11818.0}, {"date": "2023-01-11", "close": 0.385, "volume": 15180.0}, {"date": "2023-01-13", "close": 0.405, "volume": 41005.0}, {"date": "2023-01-16", "close": 0.395, "volume": 61244.0}, {"date": "2023-01-17", "close": 0.4, "volume": 7305.0}, {"date": "2023-01-18", "close": 0.38, "volume": 42326.0}, {"date": "2023-01-19", "close": 0.38, "volume": 2000.0}, {"date": "2023-01-20", "close": 0.395, "volume": 39842.0}, {"date": "2023-01-24", "close": 0.38, "volume": 12698.0}, {"date": "2023-01-25", "close": 0.39, "volume": 26317.0}, {"date": "2023-01-27", "close": 0.375, "volume": 135925.0}, {"date": "2023-01-30", "close": 0.37, "volume": 14566.0}, {"date": "2023-01-31", "close": 0.38, "volume": 14400.0}, {"date": "2023-02-01", "close": 0.395, "volume": 15282.0}, {"date": "2023-02-02", "close": 0.375, "volume": 71187.0}, {"date": "2023-02-03", "close": 0.365, "volume": 10239.0}, {"date": "2023-02-06", "close": 0.37, "volume": 125010.0}, {"date": "2023-02-07", "close": 0.365, "volume": 1500.0}, {"date": "2023-02-08", "close": 0.365, "volume": 175064.0}, {"date": "2023-02-09", "close": 0.36, "volume": 44718.0}, {"date": "2023-02-10", "close": 0.36, "volume": 50481.0}, {"date": "2023-02-14", "close": 0.36, "volume": 2000.0}, {"date": "2023-02-15", "close": 0.36, "volume": 55903.0}, {"date": "2023-02-17", "close": 0.36, "volume": 36368.0}, {"date": "2023-02-20", "close": 0.37, "volume": 19513.0}, {"date": "2023-02-21", "close": 0.35, "volume": 44181.0}, {"date": "2023-02-23", "close": 0.36, "volume": 12300.0}, {"date": "2023-02-24", "close": 0.37, "volume": 12501.0}, {"date": "2023-02-27", "close": 0.37, "volume": 24209.0}, {"date": "2023-02-28", "close": 0.37, "volume": 53000.0}, {"date": "2023-03-01", "close": 0.37, "volume": 82307.0}, {"date": "2023-03-03", "close": 0.37, "volume": 14877.0}, {"date": "2023-03-06", "close": 0.36, "volume": 56168.0}, {"date": "2023-03-07", "close": 0.36, "volume": 54137.0}, {"date": "2023-03-08", "close": 0.35, "volume": 49605.0}, {"date": "2023-03-09", "close": 0.36, "volume": 265496.0}, {"date": "2023-03-13", "close": 0.34, "volume": 35916.0}, {"date": "2023-03-14", "close": 0.34, "volume": 7500.0}, {"date": "2023-03-16", "close": 0.31, "volume": 122786.0}, {"date": "2023-03-17", "close": 0.35, "volume": 112907.0}, {"date": "2023-03-20", "close": 0.35, "volume": 5467.0}, {"date": "2023-03-21", "close": 0.36, "volume": 896070.0}, {"date": "2023-03-22", "close": 0.33, "volume": 135947.0}, {"date": "2023-03-23", "close": 0.325, "volume": 120593.0}, {"date": "2023-03-24", "close": 0.355, "volume": 1673.0}, {"date": "2023-03-27", "close": 0.315, "volume": 29676.0}, {"date": "2023-03-28", "close": 0.345, "volume": 63897.0}, {"date": "2023-03-29", "close": 0.32, "volume": 37723.0}, {"date": "2023-03-30", "close": 0.32, "volume": 36250.0}, {"date": "2023-03-31", "close": 0.33, "volume": 9325.0}, {"date": "2023-04-03", "close": 0.33, "volume": 20368.0}, {"date": "2023-04-04", "close": 0.32, "volume": 64369.0}, {"date": "2023-04-05", "close": 0.32, "volume": 34673.0}, {"date": "2023-04-11", "close": 0.33, "volume": 4292.0}, {"date": "2023-04-12", "close": 0.32, "volume": 20529.0}, {"date": "2023-04-13", "close": 0.3, "volume": 135370.0}, {"date": "2023-04-14", "close": 0.3, "volume": 127561.0}, {"date": "2023-04-17", "close": 0.28, "volume": 110328.0}, {"date": "2023-04-18", "close": 0.275, "volume": 265486.0}, {"date": "2023-04-19", "close": 0.3, "volume": 89593.0}, {"date": "2023-04-20", "close": 0.3, "volume": 357784.0}, {"date": "2023-04-24", "close": 0.3, "volume": 59077.0}, {"date": "2023-04-26", "close": 0.29, "volume": 81134.0}, {"date": "2023-04-27", "close": 0.285, "volume": 49502.0}, {"date": "2023-04-28", "close": 0.265, "volume": 118294.0}, {"date": "2023-05-01", "close": 0.28, "volume": 37849.0}, {"date": "2023-05-02", "close": 0.27, "volume": 29660.0}, {"date": "2023-05-03", "close": 0.27, "volume": 14158.0}, {"date": "2023-05-04", "close": 0.27, "volume": 3750.0}, {"date": "2023-05-05", "close": 0.27, "volume": 4875.0}, {"date": "2023-05-08", "close": 0.275, "volume": 56990.0}, {"date": "2023-05-09", "close": 0.275, "volume": 15550.0}, {"date": "2023-05-10", "close": 0.275, "volume": 341873.0}, {"date": "2023-05-11", "close": 0.275, "volume": 213318.0}, {"date": "2023-05-12", "close": 0.26, "volume": 24846.0}, {"date": "2023-05-15", "close": 0.26, "volume": 110481.0}, {"date": "2023-05-16", "close": 0.24, "volume": 40000.0}, {"date": "2023-05-19", "close": 0.285, "volume": 685858.0}, {"date": "2023-05-22", "close": 0.26, "volume": 191947.0}, {"date": "2023-05-23", "close": 0.26, "volume": 44186.0}, {"date": "2023-05-24", "close": 0.245, "volume": 251876.0}, {"date": "2023-05-25", "close": 0.23, "volume": 317810.0}, {"date": "2023-05-26", "close": 0.275, "volume": 187291.0}, {"date": "2023-05-29", "close": 0.275, "volume": 74990.0}, {"date": "2023-05-30", "close": 0.27, "volume": 277801.0}, {"date": "2023-05-31", "close": 0.29, "volume": 199569.0}, {"date": "2023-06-01", "close": 0.305, "volume": 166027.0}, {"date": "2023-06-02", "close": 0.3, "volume": 3000.0}, {"date": "2023-06-05", "close": 0.26, "volume": 60732.0}, {"date": "2023-06-06", "close": 0.25, "volume": 81552.0}, {"date": "2023-06-07", "close": 0.275, "volume": 35415.0}, {"date": "2023-06-08", "close": 0.265, "volume": 48.0}, {"date": "2023-06-09", "close": 0.26, "volume": 95511.0}, {"date": "2023-06-13", "close": 0.26, "volume": 88276.0}, {"date": "2023-06-14", "close": 0.26, "volume": 7431.0}, {"date": "2023-06-15", "close": 0.255, "volume": 29924.0}, {"date": "2023-06-16", "close": 0.245, "volume": 95963.0}, {"date": "2023-06-19", "close": 0.245, "volume": 28487.0}, {"date": "2023-06-20", "close": 0.25, "volume": 30263.0}, {"date": "2023-06-21", "close": 0.225, "volume": 121752.0}, {"date": "2023-06-22", "close": 0.225, "volume": 48023.0}, {"date": "2023-06-23", "close": 0.25, "volume": 154541.0}, {"date": "2023-06-26", "close": 0.22, "volume": 114638.0}, {"date": "2023-06-27", "close": 0.225, "volume": 122954.0}, {"date": "2023-06-28", "close": 0.22, "volume": 16000.0}, {"date": "2023-06-29", "close": 0.21, "volume": 151137.0}, {"date": "2023-06-30", "close": 0.22, "volume": 267025.0}, {"date": "2023-07-03", "close": 0.215, "volume": 90191.0}, {"date": "2023-07-04", "close": 0.21, "volume": 14703.0}, {"date": "2023-07-05", "close": 0.225, "volume": 105105.0}, {"date": "2023-07-06", "close": 0.245, "volume": 57822.0}, {"date": "2023-07-07", "close": 0.245, "volume": 41065.0}, {"date": "2023-07-10", "close": 0.255, "volume": 141554.0}, {"date": "2023-07-11", "close": 0.24, "volume": 37575.0}, {"date": "2023-07-12", "close": 0.25, "volume": 6250.0}, {"date": "2023-07-13", "close": 0.25, "volume": 49731.0}, {"date": "2023-07-14", "close": 0.22, "volume": 436794.0}, {"date": "2023-07-17", "close": 0.24, "volume": 28471.0}, {"date": "2023-07-18", "close": 0.235, "volume": 44875.0}, {"date": "2023-07-19", "close": 0.25, "volume": 52397.0}, {"date": "2023-07-20", "close": 0.225, "volume": 217823.0}, {"date": "2023-07-21", "close": 0.22, "volume": 84818.0}, {"date": "2023-07-24", "close": 0.24, "volume": 255375.0}, {"date": "2023-07-25", "close": 0.225, "volume": 13942.0}, {"date": "2023-07-26", "close": 0.23, "volume": 62596.0}, {"date": "2023-07-27", "close": 0.23, "volume": 15216.0}, {"date": "2023-07-28", "close": 0.235, "volume": 22411.0}, {"date": "2023-07-31", "close": 0.23, "volume": 66778.0}, {"date": "2023-08-03", "close": 0.28, "volume": 227568.0}, {"date": "2023-08-04", "close": 0.28, "volume": 104783.0}, {"date": "2023-08-07", "close": 0.26, "volume": 171362.0}, {"date": "2023-08-08", "close": 0.26, "volume": 56021.0}, {"date": "2023-08-09", "close": 0.275, "volume": 124575.0}, {"date": "2023-08-10", "close": 0.27, "volume": 3872.0}, {"date": "2023-08-11", "close": 0.25, "volume": 197043.0}, {"date": "2023-08-14", "close": 0.25, "volume": 31450.0}, {"date": "2023-08-15", "close": 0.245, "volume": 67495.0}, {"date": "2023-08-16", "close": 0.24, "volume": 81478.0}, {"date": "2023-08-17", "close": 0.235, "volume": 20000.0}, {"date": "2023-08-18", "close": 0.25, "volume": 112239.0}, {"date": "2023-08-21", "close": 0.275, "volume": 96105.0}, {"date": "2023-08-22", "close": 0.275, "volume": 12318.0}, {"date": "2023-08-23", "close": 0.285, "volume": 231884.0}, {"date": "2023-08-24", "close": 0.285, "volume": 46699.0}, {"date": "2023-08-28", "close": 0.26, "volume": 105748.0}, {"date": "2023-08-30", "close": 0.26, "volume": 9275.0}, {"date": "2023-09-01", "close": 0.265, "volume": 42693.0}, {"date": "2023-09-04", "close": 0.26, "volume": 16535.0}, {"date": "2023-09-05", "close": 0.24, "volume": 253574.0}, {"date": "2023-09-06", "close": 0.24, "volume": 6691.0}, {"date": "2023-09-07", "close": 0.24, "volume": 129446.0}, {"date": "2023-09-11", "close": 0.24, "volume": 12090.0}, {"date": "2023-09-12", "close": 0.205, "volume": 97049.0}, {"date": "2023-09-13", "close": 0.235, "volume": 27998.0}, {"date": "2023-09-14", "close": 0.22, "volume": 24881.0}, {"date": "2023-09-15", "close": 0.21, "volume": 53619.0}, {"date": "2023-09-18", "close": 0.21, "volume": 7924.0}, {"date": "2023-09-20", "close": 0.215, "volume": 11718.0}, {"date": "2023-09-21", "close": 0.21, "volume": 48700.0}, {"date": "2023-09-22", "close": 0.21, "volume": 26818.0}, {"date": "2023-09-25", "close": 0.19, "volume": 176407.0}, {"date": "2023-09-26", "close": 0.2, "volume": 46429.0}, {"date": "2023-09-27", "close": 0.2, "volume": 14330.0}, {"date": "2023-09-28", "close": 0.205, "volume": 19310.0}, {"date": "2023-09-29", "close": 0.2, "volume": 92312.0}, {"date": "2023-10-02", "close": 0.2, "volume": 12870.0}, {"date": "2023-10-04", "close": 0.2, "volume": 30048.0}, {"date": "2023-10-05", "close": 0.2, "volume": 14624.0}, {"date": "2023-10-06", "close": 0.21, "volume": 32369.0}, {"date": "2023-10-09", "close": 0.215, "volume": 68808.0}, {"date": "2023-10-10", "close": 0.205, "volume": 21639.0}, {"date": "2023-10-11", "close": 0.2, "volume": 124826.0}, {"date": "2023-10-13", "close": 0.195, "volume": 15388.0}, {"date": "2023-10-16", "close": 0.18, "volume": 55660.0}, {"date": "2023-10-17", "close": 0.195, "volume": 69584.0}, {"date": "2023-10-18", "close": 0.2, "volume": 168875.0}, {"date": "2023-10-19", "close": 0.215, "volume": 31125.0}, {"date": "2023-10-20", "close": 0.2, "volume": 49942.0}, {"date": "2023-10-25", "close": 0.15, "volume": 481427.0}, {"date": "2023-10-26", "close": 0.165, "volume": 210585.0}, {"date": "2023-10-27", "close": 0.15, "volume": 129265.0}, {"date": "2023-10-30", "close": 0.15, "volume": 143019.0}, {"date": "2023-10-31", "close": 0.15, "volume": 45115.0}, {"date": "2023-11-01", "close": 0.145, "volume": 234667.0}, {"date": "2023-11-02", "close": 0.16, "volume": 384831.0}, {"date": "2023-11-03", "close": 0.15, "volume": 15416.0}, {"date": "2023-11-06", "close": 0.145, "volume": 55458.0}, {"date": "2023-11-07", "close": 0.145, "volume": 22816.0}, {"date": "2023-11-08", "close": 0.155, "volume": 118054.0}, {"date": "2023-11-09", "close": 0.155, "volume": 10417.0}, {"date": "2023-11-10", "close": 0.15, "volume": 14048.0}, {"date": "2023-11-13", "close": 0.15, "volume": 3159.0}, {"date": "2023-11-14", "close": 0.155, "volume": 3225.0}, {"date": "2023-11-16", "close": 0.15, "volume": 56570.0}, {"date": "2023-11-17", "close": 0.155, "volume": 54000.0}, {"date": "2023-11-20", "close": 0.145, "volume": 15500.0}, {"date": "2023-11-21", "close": 0.15, "volume": 6043.0}, {"date": "2023-11-22", "close": 0.155, "volume": 25468.0}, {"date": "2023-11-23", "close": 0.155, "volume": 65964.0}, {"date": "2023-11-27", "close": 0.155, "volume": 10000.0}, {"date": "2023-11-28", "close": 0.155, "volume": 11861.0}, {"date": "2023-11-30", "close": 0.15, "volume": 6626.0}, {"date": "2023-12-01", "close": 0.15, "volume": 1812.0}, {"date": "2023-12-04", "close": 0.15, "volume": 93133.0}, {"date": "2023-12-05", "close": 0.135, "volume": 493229.0}, {"date": "2023-12-06", "close": 0.135, "volume": 13739.0}, {"date": "2023-12-08", "close": 0.14, "volume": 138969.0}, {"date": "2023-12-11", "close": 0.125, "volume": 5000.0}, {"date": "2023-12-12", "close": 0.13, "volume": 20000.0}, {"date": "2023-12-13", "close": 0.12, "volume": 212000.0}, {"date": "2023-12-14", "close": 0.12, "volume": 25772.0}, {"date": "2023-12-15", "close": 0.13, "volume": 651529.0}, {"date": "2023-12-18", "close": 0.13, "volume": 3000.0}, {"date": "2023-12-20", "close": 0.13, "volume": 130458.0}, {"date": "2023-12-21", "close": 0.13, "volume": 5000.0}, {"date": "2023-12-22", "close": 0.125, "volume": 60246.0}, {"date": "2023-12-27", "close": 0.125, "volume": 46415.0}, {"date": "2023-12-28", "close": 0.125, "volume": 209200.0}, {"date": "2023-12-29", "close": 0.125, "volume": 12853.0}, {"date": "2024-01-02", "close": 0.155, "volume": 761053.0}, {"date": "2024-01-03", "close": 0.205, "volume": 690073.0}, {"date": "2024-01-04", "close": 0.215, "volume": 826992.0}, {"date": "2024-01-05", "close": 0.175, "volume": 484909.0}, {"date": "2024-01-08", "close": 0.16, "volume": 47266.0}, {"date": "2024-01-09", "close": 0.16, "volume": 272415.0}, {"date": "2024-01-10", "close": 0.165, "volume": 151177.0}, {"date": "2024-01-11", "close": 0.165, "volume": 16735.0}, {"date": "2024-01-12", "close": 0.165, "volume": 7819.0}, {"date": "2024-01-15", "close": 0.17, "volume": 50100.0}, {"date": "2024-01-16", "close": 0.17, "volume": 216053.0}, {"date": "2024-01-17", "close": 0.16, "volume": 52300.0}, {"date": "2024-01-18", "close": 0.155, "volume": 92967.0}, {"date": "2024-01-19", "close": 0.15, "volume": 15500.0}, {"date": "2024-01-22", "close": 0.165, "volume": 156382.0}, {"date": "2024-01-23", "close": 0.17, "volume": 30004.0}, {"date": "2024-01-24", "close": 0.16, "volume": 52106.0}, {"date": "2024-01-25", "close": 0.15, "volume": 36933.0}, {"date": "2024-01-29", "close": 0.16, "volume": 58257.0}, {"date": "2024-07-08", "close": 0.125, "volume": 106059.0}, {"date": "2024-07-09", "close": 0.105, "volume": 151523.0}, {"date": "2024-07-10", "close": 0.1, "volume": 259351.0}, {"date": "2024-07-11", "close": 0.11, "volume": 131589.0}, {"date": "2024-07-12", "close": 0.115, "volume": 82197.0}, {"date": "2024-07-15", "close": 0.1, "volume": 60415.0}, {"date": "2024-07-16", "close": 0.092, "volume": 116141.0}, {"date": "2024-07-17", "close": 0.077, "volume": 252977.0}, {"date": "2024-07-18", "close": 0.09, "volume": 68027.0}, {"date": "2024-07-19", "close": 0.08, "volume": 71694.0}, {"date": "2024-07-22", "close": 0.081, "volume": 230728.0}, {"date": "2024-07-23", "close": 0.081, "volume": 149769.0}, {"date": "2024-07-24", "close": 0.08, "volume": 4343.0}, {"date": "2024-07-26", "close": 0.081, "volume": 167214.0}, {"date": "2024-07-29", "close": 0.09, "volume": 63281.0}, {"date": "2024-07-30", "close": 0.08, "volume": 121370.0}, {"date": "2024-07-31", "close": 0.09, "volume": 25623.0}, {"date": "2024-08-01", "close": 0.099, "volume": 34950.0}, {"date": "2024-08-02", "close": 0.095, "volume": 259.0}, {"date": "2024-08-05", "close": 0.093, "volume": 2480.0}, {"date": "2024-08-06", "close": 0.08, "volume": 28111.0}, {"date": "2024-08-07", "close": 0.081, "volume": 5295.0}, {"date": "2024-08-09", "close": 0.093, "volume": 131711.0}, {"date": "2024-08-12", "close": 0.091, "volume": 16088.0}, {"date": "2024-08-13", "close": 0.099, "volume": 70587.0}, {"date": "2024-08-15", "close": 0.105, "volume": 67410.0}, {"date": "2024-08-23", "close": 0.094, "volume": 5715.0}, {"date": "2024-08-27", "close": 0.07, "volume": 494762.0}, {"date": "2024-08-28", "close": 0.071, "volume": 456310.0}, {"date": "2024-08-30", "close": 0.073, "volume": 110618.0}, {"date": "2024-09-02", "close": 0.069, "volume": 222106.0}, {"date": "2024-09-03", "close": 0.07, "volume": 59619.0}, {"date": "2024-09-04", "close": 0.068, "volume": 55745.0}, {"date": "2024-09-05", "close": 0.065, "volume": 68164.0}, {"date": "2024-09-06", "close": 0.067, "volume": 10976.0}, {"date": "2024-09-09", "close": 0.064, "volume": 26106.0}, {"date": "2024-09-10", "close": 0.063, "volume": 119599.0}, {"date": "2024-09-11", "close": 0.061, "volume": 58268.0}, {"date": "2024-09-12", "close": 0.06, "volume": 109496.0}, {"date": "2024-09-16", "close": 0.06, "volume": 5504.0}, {"date": "2024-09-17", "close": 0.067, "volume": 165420.0}, {"date": "2024-09-20", "close": 0.065, "volume": 2307.0}, {"date": "2024-09-23", "close": 0.058, "volume": 96794.0}, {"date": "2024-09-24", "close": 0.058, "volume": 27398.0}, {"date": "2024-09-25", "close": 0.054, "volume": 270441.0}, {"date": "2024-09-26", "close": 0.054, "volume": 28746.0}, {"date": "2024-09-27", "close": 0.055, "volume": 141352.0}, {"date": "2024-09-30", "close": 0.052, "volume": 571051.0}, {"date": "2024-10-01", "close": 0.056, "volume": 99769.0}, {"date": "2024-10-02", "close": 0.055, "volume": 19622.0}, {"date": "2024-10-04", "close": 0.055, "volume": 51866.0}, {"date": "2024-10-07", "close": 0.061, "volume": 215249.0}, {"date": "2024-10-08", "close": 0.06, "volume": 30000.0}, {"date": "2024-10-09", "close": 0.06, "volume": 93384.0}, {"date": "2024-10-10", "close": 0.059, "volume": 162283.0}, {"date": "2024-10-11", "close": 0.057, "volume": 148614.0}, {"date": "2024-10-14", "close": 0.065, "volume": 303870.0}, {"date": "2024-10-15", "close": 0.061, "volume": 114439.0}, {"date": "2024-10-16", "close": 0.063, "volume": 141609.0}, {"date": "2024-10-17", "close": 0.063, "volume": 2270.0}, {"date": "2024-10-21", "close": 0.063, "volume": 22729.0}, {"date": "2024-10-22", "close": 0.061, "volume": 156416.0}, {"date": "2024-10-23", "close": 0.061, "volume": 64308.0}, {"date": "2024-10-24", "close": 0.06, "volume": 15000.0}, {"date": "2024-10-25", "close": 0.06, "volume": 3755.0}, {"date": "2024-10-29", "close": 0.061, "volume": 46820.0}, {"date": "2024-11-01", "close": 0.06, "volume": 26664.0}, {"date": "2024-11-04", "close": 0.062, "volume": 144891.0}, {"date": "2024-11-05", "close": 0.065, "volume": 15299.0}, {"date": "2024-11-07", "close": 0.065, "volume": 16750.0}, {"date": "2024-11-08", "close": 0.065, "volume": 55718.0}, {"date": "2024-11-14", "close": 0.06, "volume": 4444.0}, {"date": "2024-11-15", "close": 0.06, "volume": 131023.0}, {"date": "2024-11-18", "close": 0.064, "volume": 730296.0}, {"date": "2024-11-19", "close": 0.063, "volume": 30766.0}, {"date": "2024-11-20", "close": 0.063, "volume": 106795.0}, {"date": "2024-11-21", "close": 0.063, "volume": 65309.0}, {"date": "2024-11-22", "close": 0.06, "volume": 5679.0}, {"date": "2024-11-25", "close": 0.063, "volume": 64494.0}, {"date": "2024-11-26", "close": 0.06, "volume": 172289.0}, {"date": "2024-11-27", "close": 0.063, "volume": 188943.0}, {"date": "2024-11-29", "close": 0.06, "volume": 41642.0}, {"date": "2024-12-02", "close": 0.063, "volume": 13746.0}, {"date": "2024-12-03", "close": 0.06, "volume": 106345.0}, {"date": "2024-12-04", "close": 0.058, "volume": 43699.0}, {"date": "2024-12-05", "close": 0.059, "volume": 304048.0}, {"date": "2024-12-06", "close": 0.059, "volume": 831596.0}, {"date": "2024-12-09", "close": 0.059, "volume": 162708.0}, {"date": "2024-12-10", "close": 0.058, "volume": 2076.0}, {"date": "2024-12-13", "close": 0.055, "volume": 84516.0}, {"date": "2024-12-17", "close": 0.054, "volume": 59834.0}, {"date": "2024-12-18", "close": 0.055, "volume": 89331.0}, {"date": "2024-12-19", "close": 0.053, "volume": 105847.0}, {"date": "2024-12-20", "close": 0.042, "volume": 69564.0}, {"date": "2024-12-23", "close": 0.051, "volume": 169459.0}, {"date": "2024-12-24", "close": 0.051, "volume": 53404.0}, {"date": "2024-12-27", "close": 0.054, "volume": 102536.0}, {"date": "2024-12-30", "close": 0.057, "volume": 6681.0}, {"date": "2025-01-02", "close": 0.06, "volume": 8388.0}, {"date": "2025-01-03", "close": 0.055, "volume": 4466.0}, {"date": "2025-01-06", "close": 0.052, "volume": 36089.0}, {"date": "2025-01-07", "close": 0.053, "volume": 26549.0}, {"date": "2025-01-08", "close": 0.053, "volume": 2401.0}, {"date": "2025-01-09", "close": 0.049, "volume": 40754.0}, {"date": "2025-01-10", "close": 0.049, "volume": 6801.0}, {"date": "2025-01-13", "close": 0.045, "volume": 201456.0}, {"date": "2025-01-14", "close": 0.047, "volume": 20194.0}, {"date": "2025-01-15", "close": 0.041, "volume": 58595.0}, {"date": "2025-01-16", "close": 0.041, "volume": 46618.0}, {"date": "2025-01-17", "close": 0.042, "volume": 154869.0}, {"date": "2025-01-20", "close": 0.047, "volume": 88773.0}, {"date": "2025-01-22", "close": 0.043, "volume": 54167.0}, {"date": "2025-01-28", "close": 0.042, "volume": 2942.0}, {"date": "2025-01-29", "close": 0.047, "volume": 38545.0}, {"date": "2025-01-30", "close": 0.047, "volume": 58625.0}, {"date": "2025-02-03", "close": 0.042, "volume": 68727.0}, {"date": "2025-02-04", "close": 0.041, "volume": 28958.0}, {"date": "2025-02-05", "close": 0.039, "volume": 234713.0}, {"date": "2025-02-06", "close": 0.039, "volume": 15839.0}, {"date": "2025-02-10", "close": 0.039, "volume": 16124.0}, {"date": "2025-02-11", "close": 0.042, "volume": 4756.0}, {"date": "2025-02-12", "close": 0.04, "volume": 20510.0}, {"date": "2025-02-13", "close": 0.039, "volume": 62254.0}, {"date": "2025-02-14", "close": 0.041, "volume": 21500.0}, {"date": "2025-02-17", "close": 0.041, "volume": 30251.0}, {"date": "2025-02-18", "close": 0.038, "volume": 12668.0}, {"date": "2025-02-19", "close": 0.038, "volume": 26453.0}, {"date": "2025-02-24", "close": 0.04, "volume": 44408.0}, {"date": "2025-02-25", "close": 0.04, "volume": 34894.0}, {"date": "2025-02-26", "close": 0.043, "volume": 393927.0}, {"date": "2025-02-27", "close": 0.045, "volume": 3868.0}, {"date": "2025-04-14", "close": 0.058, "volume": 273209.0}, {"date": "2025-04-15", "close": 0.055, "volume": 146922.0}, {"date": "2025-04-16", "close": 0.059, "volume": 42643.0}, {"date": "2025-04-17", "close": 0.07, "volume": 332518.0}, {"date": "2025-04-22", "close": 0.07, "volume": 227970.0}, {"date": "2025-04-23", "close": 0.074, "volume": 50997.0}, {"date": "2025-04-24", "close": 0.074, "volume": 2535.0}, {"date": "2025-04-28", "close": 0.067, "volume": 231928.0}, {"date": "2025-04-29", "close": 0.073, "volume": 123977.0}, {"date": "2025-04-30", "close": 0.07, "volume": 30000.0}, {"date": "2025-05-01", "close": 0.071, "volume": 17200.0}, {"date": "2025-05-02", "close": 0.075, "volume": 60240.0}, {"date": "2025-05-05", "close": 0.071, "volume": 24931.0}, {"date": "2025-05-06", "close": 0.075, "volume": 60952.0}, {"date": "2025-05-07", "close": 0.08, "volume": 31140.0}, {"date": "2025-05-08", "close": 0.081, "volume": 369295.0}, {"date": "2025-05-09", "close": 0.075, "volume": 79147.0}, {"date": "2025-05-12", "close": 0.068, "volume": 194636.0}, {"date": "2025-05-13", "close": 0.062, "volume": 169106.0}, {"date": "2025-05-14", "close": 0.072, "volume": 73303.0}, {"date": "2025-05-15", "close": 0.063, "volume": 4873.0}, {"date": "2025-05-16", "close": 0.08, "volume": 14722.0}, {"date": "2025-05-19", "close": 0.075, "volume": 29317.0}, {"date": "2025-05-20", "close": 0.074, "volume": 36467.0}, {"date": "2025-05-21", "close": 0.072, "volume": 26918.0}, {"date": "2025-05-22", "close": 0.069, "volume": 9608.0}, {"date": "2025-05-23", "close": 0.07, "volume": 2006.0}, {"date": "2025-05-26", "close": 0.07, "volume": 245607.0}, {"date": "2025-05-30", "close": 0.062, "volume": 326435.0}, {"date": "2025-06-02", "close": 0.061, "volume": 61459.0}, {"date": "2025-06-03", "close": 0.061, "volume": 72300.0}, {"date": "2025-06-04", "close": 0.055, "volume": 28296.0}, {"date": "2025-06-05", "close": 0.055, "volume": 221109.0}, {"date": "2025-06-06", "close": 0.053, "volume": 480123.0}, {"date": "2025-06-10", "close": 0.051, "volume": 416038.0}, {"date": "2025-06-11", "close": 0.049, "volume": 767381.0}, {"date": "2025-06-12", "close": 0.049, "volume": 26435.0}, {"date": "2025-06-13", "close": 0.049, "volume": 83344.0}, {"date": "2025-06-16", "close": 0.049, "volume": 98980.0}, {"date": "2025-06-17", "close": 0.048, "volume": 18232.0}, {"date": "2025-06-18", "close": 0.049, "volume": 15000.0}, {"date": "2025-06-19", "close": 0.048, "volume": 92717.0}, {"date": "2025-06-20", "close": 0.049, "volume": 208.0}, {"date": "2025-06-23", "close": 0.045, "volume": 25480.0}, {"date": "2025-06-24", "close": 0.049, "volume": 472277.0}, {"date": "2025-06-25", "close": 0.053, "volume": 533149.0}, {"date": "2025-06-26", "close": 0.056, "volume": 121245.0}, {"date": "2025-06-27", "close": 0.056, "volume": 112475.0}, {"date": "2025-06-30", "close": 0.062, "volume": 276520.0}, {"date": "2025-07-01", "close": 0.064, "volume": 176488.0}, {"date": "2025-07-02", "close": 0.059, "volume": 66667.0}, {"date": "2025-07-03", "close": 0.062, "volume": 260000.0}, {"date": "2025-07-04", "close": 0.062, "volume": 6.0}, {"date": "2025-07-07", "close": 0.062, "volume": 7984.0}, {"date": "2025-07-08", "close": 0.06, "volume": 6850.0}, {"date": "2025-07-09", "close": 0.059, "volume": 5471.0}, {"date": "2025-07-10", "close": 0.06, "volume": 31578.0}, {"date": "2025-07-11", "close": 0.059, "volume": 4172.0}, {"date": "2025-07-14", "close": 0.059, "volume": 39366.0}, {"date": "2025-07-15", "close": 0.057, "volume": 18676.0}, {"date": "2025-07-16", "close": 0.06, "volume": 8703.0}, {"date": "2025-07-17", "close": 0.055, "volume": 317829.0}, {"date": "2025-07-18", "close": 0.059, "volume": 56793.0}, {"date": "2025-07-21", "close": 0.057, "volume": 55552.0}, {"date": "2025-07-22", "close": 0.055, "volume": 71607.0}, {"date": "2025-07-23", "close": 0.059, "volume": 10000.0}, {"date": "2025-07-24", "close": 0.055, "volume": 16193.0}, {"date": "2025-07-25", "close": 0.056, "volume": 36363.0}, {"date": "2025-07-28", "close": 0.058, "volume": 45402.0}, {"date": "2025-07-29", "close": 0.058, "volume": 459905.0}, {"date": "2025-07-31", "close": 0.055, "volume": 342173.0}, {"date": "2025-08-04", "close": 0.056, "volume": 128915.0}, {"date": "2025-08-05", "close": 0.056, "volume": 225000.0}, {"date": "2025-08-06", "close": 0.059, "volume": 375131.0}, {"date": "2025-08-07", "close": 0.059, "volume": 57233.0}, {"date": "2025-08-08", "close": 0.054, "volume": 186743.0}, {"date": "2025-08-11", "close": 0.054, "volume": 633469.0}, {"date": "2025-08-13", "close": 0.056, "volume": 80614.0}, {"date": "2025-08-14", "close": 0.06, "volume": 14034.0}, {"date": "2025-08-15", "close": 0.064, "volume": 178000.0}, {"date": "2025-08-18", "close": 0.062, "volume": 217474.0}, {"date": "2025-08-19", "close": 0.062, "volume": 111667.0}, {"date": "2025-08-21", "close": 0.065, "volume": 20958.0}, {"date": "2025-08-22", "close": 0.066, "volume": 55.0}, {"date": "2025-08-25", "close": 0.06, "volume": 125422.0}, {"date": "2025-08-26", "close": 0.066, "volume": 122600.0}, {"date": "2025-08-27", "close": 0.062, "volume": 1371217.0}, {"date": "2025-08-28", "close": 0.06, "volume": 568674.0}, {"date": "2025-08-29", "close": 0.053, "volume": 224590.0}, {"date": "2025-09-01", "close": 0.0615, "volume": 348504.0}, {"date": "2025-09-02", "close": 0.064, "volume": 171513.0}, {"date": "2025-09-03", "close": 0.079, "volume": 2517043.0}, {"date": "2025-09-04", "close": 0.076, "volume": 927140.0}, {"date": "2025-09-05", "close": 0.077, "volume": 201197.0}, {"date": "2025-09-08", "close": 0.08, "volume": 1224801.0}, {"date": "2025-09-09", "close": 0.08, "volume": 383636.0}, {"date": "2025-09-10", "close": 0.078, "volume": 134341.0}, {"date": "2025-09-11", "close": 0.076, "volume": 860889.0}, {"date": "2025-09-12", "close": 0.085, "volume": 356524.0}, {"date": "2025-09-15", "close": 0.094, "volume": 473291.0}, {"date": "2025-09-16", "close": 0.086, "volume": 505192.0}, {"date": "2025-09-17", "close": 0.089, "volume": 331317.0}, {"date": "2025-09-18", "close": 0.091, "volume": 341647.0}, {"date": "2025-09-19", "close": 0.0935, "volume": 1157430.0}, {"date": "2025-09-22", "close": 0.1, "volume": 1081622.0}, {"date": "2025-09-23", "close": 0.096, "volume": 1019503.0}, {"date": "2025-09-24", "close": 0.099, "volume": 1466594.0}, {"date": "2025-09-25", "close": 0.105, "volume": 486371.0}, {"date": "2025-09-26", "close": 0.12, "volume": 823426.0}, {"date": "2025-09-29", "close": 0.14, "volume": 1542140.0}, {"date": "2025-09-30", "close": 0.145, "volume": 82169.0}, {"date": "2025-10-01", "close": 0.145, "volume": 374293.0}, {"date": "2025-10-02", "close": 0.145, "volume": 299582.0}, {"date": "2025-10-03", "close": 0.17, "volume": 1297940.0}, {"date": "2025-10-06", "close": 0.16, "volume": 529524.0}, {"date": "2025-10-07", "close": 0.17, "volume": 165418.0}, {"date": "2025-10-08", "close": 0.15, "volume": 411597.0}, {"date": "2025-10-09", "close": 0.165, "volume": 864707.0}, {"date": "2025-10-10", "close": 0.15, "volume": 239571.0}, {"date": "2025-10-13", "close": 0.15, "volume": 407278.0}, {"date": "2025-10-14", "close": 0.145, "volume": 290362.0}, {"date": "2025-10-15", "close": 0.165, "volume": 235896.0}, {"date": "2025-10-16", "close": 0.17, "volume": 208801.0}, {"date": "2025-10-17", "close": 0.16, "volume": 150407.0}, {"date": "2025-10-20", "close": 0.16, "volume": 193614.0}, {"date": "2025-10-21", "close": 0.155, "volume": 640888.0}, {"date": "2025-10-22", "close": 0.15, "volume": 687418.0}, {"date": "2025-10-23", "close": 0.155, "volume": 705264.0}, {"date": "2025-10-24", "close": 0.18, "volume": 1188842.0}, {"date": "2025-10-27", "close": 0.22, "volume": 2006359.0}, {"date": "2025-10-28", "close": 0.19, "volume": 1584551.0}, {"date": "2025-10-29", "close": 0.195, "volume": 263706.0}, {"date": "2025-10-30", "close": 0.195, "volume": 180968.0}, {"date": "2025-10-31", "close": 0.18, "volume": 529273.0}, {"date": "2025-11-03", "close": 0.165, "volume": 376001.0}, {"date": "2025-11-04", "close": 0.16, "volume": 252360.0}, {"date": "2025-11-05", "close": 0.17, "volume": 223813.0}, {"date": "2025-11-06", "close": 0.16, "volume": 67185.0}, {"date": "2025-11-07", "close": 0.155, "volume": 3300.0}, {"date": "2025-11-10", "close": 0.155, "volume": 160336.0}, {"date": "2025-11-11", "close": 0.185, "volume": 697207.0}, {"date": "2025-11-12", "close": 0.175, "volume": 488468.0}, {"date": "2025-11-13", "close": 0.165, "volume": 122902.0}, {"date": "2025-11-14", "close": 0.17, "volume": 44296.0}, {"date": "2025-11-17", "close": 0.17, "volume": 288732.0}, {"date": "2025-11-18", "close": 0.165, "volume": 1000.0}, {"date": "2025-11-19", "close": 0.155, "volume": 393678.0}, {"date": "2025-11-20", "close": 0.16, "volume": 100997.0}, {"date": "2025-11-21", "close": 0.155, "volume": 569265.0}, {"date": "2025-11-24", "close": 0.19, "volume": 736038.0}, {"date": "2025-11-25", "close": 0.17, "volume": 82944.0}, {"date": "2025-11-26", "close": 0.165, "volume": 380496.0}, {"date": "2025-11-27", "close": 0.18, "volume": 812355.0}, {"date": "2025-11-28", "close": 0.195, "volume": 926295.0}, {"date": "2025-12-01", "close": 0.205, "volume": 52230.0}, {"date": "2025-12-02", "close": 0.19, "volume": 187061.0}, {"date": "2025-12-03", "close": 0.195, "volume": 273676.0}, {"date": "2025-12-04", "close": 0.2, "volume": 63967.0}, {"date": "2025-12-05", "close": 0.2, "volume": 300605.0}, {"date": "2025-12-08", "close": 0.2, "volume": 225899.0}, {"date": "2025-12-09", "close": 0.195, "volume": 447964.0}, {"date": "2025-12-10", "close": 0.18, "volume": 213578.0}, {"date": "2025-12-11", "close": 0.185, "volume": 50654.0}, {"date": "2025-12-12", "close": 0.18, "volume": 77429.0}, {"date": "2025-12-15", "close": 0.17, "volume": 76164.0}, {"date": "2025-12-16", "close": 0.165, "volume": 118268.0}, {"date": "2025-12-17", "close": 0.18, "volume": 61179.0}, {"date": "2025-12-18", "close": 0.18, "volume": 25134.0}, {"date": "2025-12-19", "close": 0.19, "volume": 22958.0}, {"date": "2025-12-22", "close": 0.18, "volume": 31119.0}, {"date": "2025-12-23", "close": 0.17, "volume": 45524.0}, {"date": "2025-12-24", "close": 0.185, "volume": 2516579.0}, {"date": "2025-12-29", "close": 0.1775, "volume": 14116.0}, {"date": "2025-12-30", "close": 0.205, "volume": 663076.0}, {"date": "2025-12-31", "close": 0.215, "volume": 1153648.0}, {"date": "2026-01-02", "close": 0.24, "volume": 1080425.0}, {"date": "2026-01-05", "close": 0.235, "volume": 220086.0}, {"date": "2026-01-06", "close": 0.23, "volume": 304978.0}, {"date": "2026-01-07", "close": 0.225, "volume": 280538.0}, {"date": "2026-01-08", "close": 0.235, "volume": 400292.0}, {"date": "2026-01-09", "close": 0.235, "volume": 89956.0}, {"date": "2026-01-12", "close": 0.245, "volume": 424824.0}, {"date": "2026-01-13", "close": 0.26, "volume": 191986.0}, {"date": "2026-01-14", "close": 0.265, "volume": 135556.0}, {"date": "2026-01-15", "close": 0.255, "volume": 215419.0}, {"date": "2026-01-16", "close": 0.255, "volume": 61593.0}, {"date": "2026-01-19", "close": 0.245, "volume": 156794.0}, {"date": "2026-01-20", "close": 0.22, "volume": 745229.0}, {"date": "2026-01-21", "close": 0.22, "volume": 90090.0}, {"date": "2026-01-22", "close": 0.22, "volume": 92498.0}, {"date": "2026-01-23", "close": 0.245, "volume": 177772.0}, {"date": "2026-01-27", "close": 0.235, "volume": 276464.0}, {"date": "2026-01-28", "close": 0.24, "volume": 221546.0}, {"date": "2026-01-29", "close": 0.23, "volume": 174223.0}, {"date": "2026-01-30", "close": 0.24, "volume": 465254.0}, {"date": "2026-02-02", "close": 0.23, "volume": 518686.0}, {"date": "2026-02-03", "close": 0.23, "volume": 88840.0}, {"date": "2026-02-04", "close": 0.24, "volume": 295555.0}, {"date": "2026-02-05", "close": 0.23, "volume": 277951.0}, {"date": "2026-02-06", "close": 0.21, "volume": 325612.0}, {"date": "2026-02-09", "close": 0.22, "volume": 222732.0}, {"date": "2026-02-10", "close": 0.235, "volume": 225986.0}, {"date": "2026-02-11", "close": 0.23, "volume": 592300.0}, {"date": "2026-02-12", "close": 0.26, "volume": 502009.0}, {"date": "2026-02-13", "close": 0.235, "volume": 334977.0}, {"date": "2026-02-16", "close": 0.24, "volume": 207613.0}, {"date": "2026-02-17", "close": 0.285, "volume": 1211178.0}, {"date": "2026-02-18", "close": 0.27, "volume": 380081.0}, {"date": "2026-02-19", "close": 0.24, "volume": 923075.0}, {"date": "2026-02-20", "close": 0.27, "volume": 150936.0}, {"date": "2026-02-23", "close": 0.265, "volume": 468274.0}, {"date": "2026-02-24", "close": 0.265, "volume": 719985.0}, {"date": "2026-02-25", "close": 0.265, "volume": 441144.0}, {"date": "2026-02-26", "close": 0.295, "volume": 1026091.0}, {"date": "2026-02-27", "close": 0.295, "volume": 496959.0}, {"date": "2026-03-02", "close": 0.27, "volume": 377991.0}, {"date": "2026-03-03", "close": 0.275, "volume": 305352.0}, {"date": "2026-03-04", "close": 0.275, "volume": 317058.0}, {"date": "2026-03-05", "close": 0.285, "volume": 182693.0}, {"date": "2026-03-06", "close": 0.29, "volume": 33308.0}, {"date": "2026-03-09", "close": 0.28, "volume": 247606.0}, {"date": "2026-03-10", "close": 0.285, "volume": 40195.0}, {"date": "2026-03-11", "close": 0.29, "volume": 549204.0}, {"date": "2026-03-12", "close": 0.29, "volume": 123330.0}, {"date": "2026-03-13", "close": 0.295, "volume": 254615.0}, {"date": "2026-03-16", "close": 0.275, "volume": 298712.0}, {"date": "2026-03-17", "close": 0.28, "volume": 55795.0}, {"date": "2026-03-18", "close": 0.255, "volume": 691109.0}, {"date": "2026-03-19", "close": 0.24, "volume": 456508.0}, {"date": "2026-03-20", "close": 0.255, "volume": 84980.0}, {"date": "2026-03-23", "close": 0.23, "volume": 577070.0}, {"date": "2026-03-24", "close": 0.245, "volume": 319030.0}, {"date": "2026-03-25", "close": 0.255, "volume": 287900.0}, {"date": "2026-03-26", "close": 0.24, "volume": 70348.0}, {"date": "2026-03-27", "close": 0.23, "volume": 37015.0}, {"date": "2026-03-30", "close": 0.225, "volume": 59894.0}, {"date": "2026-03-31", "close": 0.22, "volume": 407639.0}, {"date": "2026-04-01", "close": 0.24, "volume": 134471.0}, {"date": "2026-04-02", "close": 0.24, "volume": 203367.0}, {"date": "2026-04-07", "close": 0.25, "volume": 161127.0}, {"date": "2026-04-08", "close": 0.255, "volume": 47902.0}, {"date": "2026-04-09", "close": 0.26, "volume": 99914.0}, {"date": "2026-04-10", "close": 0.255, "volume": 84263.0}, {"date": "2026-04-13", "close": 0.25, "volume": 119644.0}, {"date": "2026-04-14", "close": 0.25, "volume": 218096.0}, {"date": "2026-04-15", "close": 0.26, "volume": 3200.0}, {"date": "2026-04-16", "close": 0.255, "volume": 140298.0}, {"date": "2026-04-17", "close": 0.255, "volume": 316908.0}, {"date": "2026-04-20", "close": 0.26, "volume": 107754.0}, {"date": "2026-04-21", "close": 0.265, "volume": 208842.0}, {"date": "2026-04-22", "close": 0.255, "volume": 110930.0}, {"date": "2026-04-23", "close": 0.2625, "volume": 342588.0}, {"date": "2026-04-24", "close": 0.245, "volume": 65395.0}, {"date": "2026-04-27", "close": 0.255, "volume": 5600.0}, {"date": "2026-04-28", "close": 0.26, "volume": 23640.0}, {"date": "2026-04-29", "close": 0.25, "volume": 60688.0}, {"date": "2026-04-30", "close": 0.235, "volume": 1159601.0}, {"date": "2026-05-01", "close": 0.255, "volume": 591950.0}, {"date": "2026-05-04", "close": 0.255, "volume": 53259.0}, {"date": "2026-05-05", "close": 0.25, "volume": 73081.0}, {"date": "2026-05-06", "close": 0.25, "volume": 24853.0}, {"date": "2026-05-07", "close": 0.26, "volume": 298747.0}, {"date": "2026-05-08", "close": 0.265, "volume": 100469.0}, {"date": "2026-05-11", "close": 0.25, "volume": 184272.0}, {"date": "2026-05-12", "close": 0.265, "volume": 179711.0}, {"date": "2026-05-14", "close": 0.285, "volume": 3877393.0}, {"date": "2026-05-15", "close": 0.27, "volume": 1779605.0}, {"date": "2026-05-18", "close": 0.25, "volume": 350682.0}, {"date": "2026-05-19", "close": 0.255, "volume": 64515.0}, {"date": "2026-05-20", "close": 0.245, "volume": 463585.0}, {"date": "2026-05-21", "close": 0.24, "volume": 199920.0}, {"date": "2026-05-22", "close": 0.23, "volume": 384720.0}, {"date": "2026-05-25", "close": 0.235, "volume": 455707.0}, {"date": "2026-05-26", "close": 0.235, "volume": 27890.0}, {"date": "2026-05-27", "close": 0.245, "volume": 298461.0}, {"date": "2026-05-28", "close": 0.235, "volume": 158510.0}, {"date": "2026-05-29", "close": 0.23, "volume": 511928.0}, {"date": "2026-06-01", "close": 0.23, "volume": 76224.0}, {"date": "2026-06-02", "close": 0.23, "volume": 366492.0}, {"date": "2026-06-03", "close": 0.225, "volume": 86941.0}, {"date": "2026-06-04", "close": 0.225, "volume": 66976.0}, {"date": "2026-06-05", "close": 0.22, "volume": 149332.0}, {"date": "2026-06-09", "close": 0.225, "volume": 228400.0}, {"date": "2026-06-10", "close": 0.21, "volume": 43378.0}, {"date": "2026-06-11", "close": 0.185, "volume": 597812.0}, {"date": "2026-06-12", "close": 0.185, "volume": 2084.0}, {"date": "2026-06-15", "close": 0.18, "volume": 280019.0}, {"date": "2026-06-18", "close": 0.2, "volume": 535578.0}, {"date": "2026-06-19", "close": 0.205, "volume": 206712.0}, {"date": "2026-06-22", "close": 0.2, "volume": 77128.0}, {"date": "2026-06-23", "close": 0.185, "volume": 289747.0}, {"date": "2026-06-24", "close": 0.18, "volume": 213843.0}, {"date": "2026-06-25", "close": 0.195, "volume": 114670.0}, {"date": "2026-06-26", "close": 0.195, "volume": 130925.0}, {"date": "2026-06-29", "close": 0.2, "volume": 414172.0}, {"date": "2026-06-30", "close": 0.19, "volume": 83798.0}, {"date": "2026-07-01", "close": 0.175, "volume": 411764.0}, {"date": "2026-07-02", "close": 0.175, "volume": 448866.0}, {"date": "2026-07-03", "close": 0.175, "volume": 737231.0}, {"date": "2026-07-06", "close": 0.175, "volume": 267069.0}, {"date": "2026-07-07", "close": 0.2, "volume": 546783.0}, {"date": "2026-07-08", "close": 0.18, "volume": 75315.0}, {"date": "2026-07-09", "close": 0.175, "volume": 31827.0}, {"date": "2026-07-10", "close": 0.17, "volume": 35875.0}, {"date": "2026-07-13", "close": 0.185, "volume": 111641.0}, {"date": "2026-07-14", "close": 0.19, "volume": 232370.0}, {"date": "2026-07-15", "close": 0.185, "volume": 10000.0}, {"date": "2026-07-16", "close": 0.17, "volume": 101971.0}, {"date": "2026-07-17", "close": 0.16, "volume": 112460.0}, {"date": "2026-07-20", "close": 0.17, "volume": 113440.0}, {"date": "2026-07-21", "close": 0.155, "volume": 75610.0}, {"date": "2026-07-22", "close": 0.17, "volume": 545996.0}, {"date": "2026-07-23", "close": 0.165, "volume": 50000.0}, {"date": "2026-07-24", "close": 0.15, "volume": 30976.0}, {"date": "2026-07-27", "close": 0.15, "volume": 386515.0}, {"date": "2026-07-28", "close": 0.155, "volume": 10000.0}, {"date": "2026-07-29", "close": 0.16, "volume": 88477.0}, {"date": "2026-07-30", "close": 0.15, "volume": 93477.0}, {"date": "2026-07-31", "close": 0.155, "volume": 22311.0}, {"date": "2026-08-03", "close": 0.15, "volume": 21565.0}, {"date": "2026-08-04", "close": 0.15, "volume": 251359.0}, {"date": "2026-08-05", "close": 0.15, "volume": 461112.0}, {"date": "2026-08-06", "close": 0.15, "volume": 1016916.0}, {"date": "2026-08-07", "close": 0.15, "volume": 37956.0}, {"date": "2026-08-10", "close": 0.155, "volume": 277454.0}, {"date": "2026-08-11", "close": 0.165, "volume": 128545.0}, {"date": "2026-08-12", "close": 0.18, "volume": 110631.0}, {"date": "2026-08-13", "close": 0.16, "volume": 40927.0}, {"date": "2026-08-14", "close": 0.1625, "volume": 58949.0}, {"date": "2026-08-17", "close": 0.17, "volume": 173.0}, {"date": "2026-08-18", "close": 0.17, "volume": 128474.0}, {"date": "2026-08-20", "close": 0.19, "volume": 336917.0}, {"date": "2026-08-21", "close": 0.195, "volume": 29117.0}, {"date": "2026-08-24", "close": 0.2, "volume": 496118.0}, {"date": "2026-08-25", "close": 0.21, "volume": 186468.0}, {"date": "2026-08-26", "close": 0.225, "volume": 431257.0}, {"date": "2026-08-27", "close": 0.22, "volume": 275143.0}, {"date": "2026-08-28", "close": 0.21, "volume": 273098.0}, {"date": "2026-08-31", "close": 0.21, "volume": 239550.0}, {"date": "2026-09-01", "close": 0.21, "volume": 13984.0}, {"date": "2026-09-02", "close": 0.205, "volume": 25210.0}, {"date": "2026-09-03", "close": 0.2, "volume": 81668.0}, {"date": "2026-09-04", "close": 0.2, "volume": 23221.0}, {"date": "2026-09-07", "close": 0.2, "volume": 67810.0}], "refreshing": true}