{"ticker": "FLX", "overview": {"name": "Felix Group Holdings Ltd", "country": "Australia", "industry": "Software & Services"}, "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": "FLX", "has_prices": true, "as_of": "2026-09-17", "last": 0.039, "prev_close": 0.038, "change": 0.0010000000000000009, "change_pct": 0.026315789473684233, "session_volume": 112500.0, "vwap_5": 0.03943752585925973, "vwap_20": 0.04140724153423092, "vwap_60": 0.049110796498647274, "vwap_250": 0.11356147051055686, "high_52w": 0.2, "low_52w": 0.038, "avg_volume_20": 750662.75, "sessions": 400, "market_cap": {"value": 11641529.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155121", "src": "ASX", "ticker": "FLX", "cik": "", "company": "Felix Group Holdings Ltd", "company_raw": "Felix Group Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in FLX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155121", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18221}, {"id": "ASX-03134726", "src": "ASX", "ticker": "FLX", "cik": "", "company": "Felix Group Holdings Ltd", "company_raw": "Felix Group Holdings LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FLX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134726", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88781}, {"id": "ASX-03133352", "src": "ASX", "ticker": "FLX", "cik": "", "company": "Felix Group Holdings Ltd", "company_raw": "Felix Group Holdings LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FLX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133352", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91661}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Perennial Value Management Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151062-2A1705294", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Perennial Value Management Limited (PVM", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105702-2A1680791", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Rolleston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-08", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Rolleston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D. O'Hanlon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Bushby", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R. Phillpot", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Davis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Rolleston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R. Phillpot", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Bushby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. Morton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-16", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M.Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Bushby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Rolleston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. Morton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R. Phillpot", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-28", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Trusler", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G. Rolleston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. Morton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Bushby", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Trusler", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G.Rolleston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-03", "source_url": "https://www.marketindex.com.au/asx/flx", "needs_ocr": 0}], "directors": [{"name": "M.Davis", "first_seen": "2021-08-29", "last_seen": "2024-11-28", "status": "current", "notices": 5}, {"name": "J. Morton", "first_seen": "2024-11-20", "last_seen": "2025-09-17", "status": "current", "notices": 3}, {"name": "M. Davis", "first_seen": "2021-07-01", "last_seen": "2025-10-16", "status": "current", "notices": 5}, {"name": "R. Phillpot", "first_seen": "2024-11-28", "last_seen": "2026-01-12", "status": "current", "notices": 3}, {"name": "D. O'Hanlon", "first_seen": "2026-02-02", "last_seen": "2026-02-02", "status": "current", "notices": 1}, {"name": "G. Rolleston", "first_seen": "2024-11-20", "last_seen": "2026-03-08", "status": "current", "notices": 5}, {"name": "Michael Trusler", "first_seen": "2021-01-11", "last_seen": "2021-01-11", "status": "past", "notices": 1}, {"name": "George Rolleston", "first_seen": "2021-01-11", "last_seen": "2021-01-11", "status": "past", "notices": 1}, {"name": "Rob Phillpot", "first_seen": "2021-01-21", "last_seen": "2021-01-21", "status": "past", "notices": 1}, {"name": "M.Bushby", "first_seen": "2021-08-27", "last_seen": "2021-08-27", "status": "past", "notices": 1}, {"name": "Michael Bushby", "first_seen": "2021-01-11", "last_seen": "2022-06-03", "status": "past", "notices": 2}, {"name": "Joycelyn Morton", "first_seen": "2021-07-14", "last_seen": "2022-06-03", "status": "past", "notices": 2}, {"name": "J Morton", "first_seen": "2022-07-06", "last_seen": "2022-07-06", "status": "past", "notices": 1}, {"name": "R.Phillpot", "first_seen": "2023-09-11", "last_seen": "2023-09-11", "status": "past", "notices": 1}, {"name": "J.Morton", "first_seen": "2023-09-11", "last_seen": "2023-09-11", "status": "past", "notices": 1}, {"name": "M.Trusler", "first_seen": "2021-08-27", "last_seen": "2023-10-03", "status": "past", "notices": 2}, {"name": "G.Rolleston", "first_seen": "2023-10-03", "last_seen": "2023-10-03", "status": "past", "notices": 1}, {"name": "M. Trusler", "first_seen": "2021-07-01", "last_seen": "2024-11-22", "status": "past", "notices": 4}, {"name": "M Davis", "first_seen": "2022-07-06", "last_seen": "2025-11-13", "status": "past", "notices": 2}, {"name": "M. Bushby", "first_seen": "2022-06-20", "last_seen": "2026-02-02", "status": "past", "notices": 7}], "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": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156289-2A1707451"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Application for quotation of securities - FLX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151640-2A1705539"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151228-2A1705359"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Results of SPP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151125-2A1705320"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151062-2A1705294"}], "performance": {"ticker": "FLX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-01-12", "close": 0.35, "volume": 6950206.0}, {"date": "2021-01-13", "close": 0.425, "volume": 6868930.0}, {"date": "2021-01-14", "close": 0.42, "volume": 1511101.0}, {"date": "2021-01-15", "close": 0.425, "volume": 804637.0}, {"date": "2021-01-18", "close": 0.395, "volume": 1477209.0}, {"date": "2021-01-19", "close": 0.39, "volume": 861720.0}, {"date": "2021-01-20", "close": 0.41, "volume": 469543.0}, {"date": "2021-01-21", "close": 0.395, "volume": 454815.0}, {"date": "2021-01-22", "close": 0.375, "volume": 753098.0}, {"date": "2021-01-25", "close": 0.38, "volume": 2259857.0}, {"date": "2021-01-27", "close": 0.39, "volume": 1117063.0}, {"date": "2021-01-28", "close": 0.38, "volume": 1318728.0}, {"date": "2021-01-29", "close": 0.38, "volume": 416957.0}, {"date": "2021-02-01", "close": 0.38, "volume": 735759.0}, {"date": "2021-02-02", "close": 0.36, "volume": 698905.0}, {"date": "2021-02-03", "close": 0.35, "volume": 798505.0}, {"date": "2021-02-04", "close": 0.355, "volume": 257590.0}, {"date": "2021-02-05", "close": 0.365, "volume": 202407.0}, {"date": "2021-02-08", "close": 0.365, "volume": 310533.0}, {"date": "2021-02-09", "close": 0.365, "volume": 274471.0}, {"date": "2021-02-10", "close": 0.35, "volume": 327185.0}, {"date": "2021-02-11", "close": 0.36, "volume": 442193.0}, {"date": "2021-02-12", "close": 0.36, "volume": 148972.0}, {"date": "2021-02-15", "close": 0.36, "volume": 635276.0}, {"date": "2021-02-16", "close": 0.355, "volume": 907873.0}, {"date": "2021-02-17", "close": 0.34, "volume": 281513.0}, {"date": "2021-02-18", "close": 0.335, "volume": 178776.0}, {"date": "2021-02-19", "close": 0.33, "volume": 139434.0}, {"date": "2021-02-22", "close": 0.3, "volume": 750477.0}, {"date": "2021-02-23", "close": 0.31, "volume": 131421.0}, {"date": "2021-02-24", "close": 0.32, "volume": 246092.0}, {"date": "2021-02-25", "close": 0.36, "volume": 465233.0}, {"date": "2021-02-26", "close": 0.315, "volume": 522782.0}, {"date": "2021-03-01", "close": 0.325, "volume": 141175.0}, {"date": "2021-03-02", "close": 0.315, "volume": 81438.0}, {"date": "2021-03-03", "close": 0.32, "volume": 90155.0}, {"date": "2021-03-04", "close": 0.31, "volume": 164177.0}, {"date": "2021-03-05", "close": 0.31, "volume": 164560.0}, {"date": "2021-03-08", "close": 0.3, "volume": 127098.0}, {"date": "2021-03-09", "close": 0.315, "volume": 444764.0}, {"date": "2021-03-10", "close": 0.31, "volume": 8559.0}, {"date": "2021-03-11", "close": 0.285, "volume": 149897.0}, {"date": "2021-03-12", "close": 0.3, "volume": 94066.0}, {"date": "2021-03-15", "close": 0.29, "volume": 255724.0}, {"date": "2021-03-16", "close": 0.29, "volume": 110958.0}, {"date": "2021-03-17", "close": 0.285, "volume": 142695.0}, {"date": "2021-03-18", "close": 0.29, "volume": 63395.0}, {"date": "2021-03-19", "close": 0.3, "volume": 54619.0}, {"date": "2021-03-22", "close": 0.29, "volume": 77435.0}, {"date": "2021-03-23", "close": 0.3, "volume": 297028.0}, {"date": "2021-03-24", "close": 0.3, "volume": 790015.0}, {"date": "2021-03-25", "close": 0.3, "volume": 193847.0}, {"date": "2021-03-26", "close": 0.305, "volume": 159825.0}, {"date": "2021-03-29", "close": 0.35, "volume": 575976.0}, {"date": "2021-03-30", "close": 0.34, "volume": 125871.0}, {"date": "2021-03-31", "close": 0.32, "volume": 48173.0}, {"date": "2021-04-01", "close": 0.33, "volume": 142664.0}, {"date": "2021-04-06", "close": 0.32, "volume": 288894.0}, {"date": "2021-04-07", "close": 0.34, "volume": 23365.0}, {"date": "2021-04-08", "close": 0.36, "volume": 456990.0}, {"date": "2021-04-09", "close": 0.36, "volume": 289851.0}, {"date": "2021-04-12", "close": 0.36, "volume": 15013.0}, {"date": "2021-04-13", "close": 0.325, "volume": 13350.0}, {"date": "2021-04-14", "close": 0.335, "volume": 1260247.0}, {"date": "2021-04-15", "close": 0.35, "volume": 139913.0}, {"date": "2021-04-16", "close": 0.355, "volume": 107070.0}, {"date": "2021-04-19", "close": 0.35, "volume": 90006.0}, {"date": "2021-04-20", "close": 0.345, "volume": 145532.0}, {"date": "2021-04-21", "close": 0.345, "volume": 32366.0}, {"date": "2021-04-22", "close": 0.33, "volume": 468549.0}, {"date": "2021-04-23", "close": 0.335, "volume": 100790.0}, {"date": "2021-04-26", "close": 0.34, "volume": 25185.0}, {"date": "2021-04-27", "close": 0.33, "volume": 67886.0}, {"date": "2021-04-28", "close": 0.335, "volume": 34411.0}, {"date": "2021-04-29", "close": 0.335, "volume": 593109.0}, {"date": "2021-04-30", "close": 0.335, "volume": 341375.0}, {"date": "2021-05-03", "close": 0.335, "volume": 151656.0}, {"date": "2021-05-04", "close": 0.335, "volume": 280523.0}, {"date": "2021-05-05", "close": 0.345, "volume": 203965.0}, {"date": "2021-05-07", "close": 0.34, "volume": 158732.0}, {"date": "2021-05-10", "close": 0.345, "volume": 145831.0}, {"date": "2021-05-11", "close": 0.345, "volume": 237188.0}, {"date": "2021-05-12", "close": 0.315, "volume": 186091.0}, {"date": "2021-05-13", "close": 0.325, "volume": 354202.0}, {"date": "2021-05-14", "close": 0.33, "volume": 157196.0}, {"date": "2021-05-17", "close": 0.335, "volume": 163782.0}, {"date": "2021-05-18", "close": 0.335, "volume": 126117.0}, {"date": "2021-05-19", "close": 0.32, "volume": 44224.0}, {"date": "2021-05-20", "close": 0.33, "volume": 69071.0}, {"date": "2021-05-24", "close": 0.335, "volume": 15220.0}, {"date": "2021-05-25", "close": 0.32, "volume": 191902.0}, {"date": "2021-05-26", "close": 0.325, "volume": 60649.0}, {"date": "2021-05-27", "close": 0.315, "volume": 22396.0}, {"date": "2021-05-28", "close": 0.31, "volume": 66724.0}, {"date": "2021-05-31", "close": 0.29, "volume": 221897.0}, {"date": "2021-06-01", "close": 0.295, "volume": 24793.0}, {"date": "2021-06-03", "close": 0.3, "volume": 29818.0}, {"date": "2021-06-04", "close": 0.3, "volume": 104218.0}, {"date": "2021-06-07", "close": 0.295, "volume": 48148.0}, {"date": "2021-06-08", "close": 0.295, "volume": 349991.0}, {"date": "2021-06-09", "close": 0.315, "volume": 122672.0}, {"date": "2021-06-10", "close": 0.29, "volume": 56447.0}, {"date": "2021-06-11", "close": 0.3, "volume": 279505.0}, {"date": "2021-06-15", "close": 0.275, "volume": 181862.0}, {"date": "2021-06-16", "close": 0.295, "volume": 296993.0}, {"date": "2021-06-17", "close": 0.28, "volume": 18374.0}, {"date": "2021-06-18", "close": 0.255, "volume": 609563.0}, {"date": "2021-06-21", "close": 0.24, "volume": 120482.0}, {"date": "2021-06-22", "close": 0.24, "volume": 190263.0}, {"date": "2021-06-23", "close": 0.24, "volume": 88255.0}, {"date": "2021-06-24", "close": 0.25, "volume": 210749.0}, {"date": "2021-06-25", "close": 0.255, "volume": 72956.0}, {"date": "2021-06-28", "close": 0.27, "volume": 350364.0}, {"date": "2021-06-29", "close": 0.26, "volume": 79548.0}, {"date": "2021-06-30", "close": 0.27, "volume": 435518.0}, {"date": "2021-07-02", "close": 0.29, "volume": 3089.0}, {"date": "2021-07-05", "close": 0.29, "volume": 29214.0}, {"date": "2021-07-06", "close": 0.28, "volume": 76354.0}, {"date": "2021-07-07", "close": 0.28, "volume": 53114.0}, {"date": "2021-07-08", "close": 0.28, "volume": 25964.0}, {"date": "2021-07-09", "close": 0.28, "volume": 15829.0}, {"date": "2021-07-12", "close": 0.2775, "volume": 56912.0}, {"date": "2021-07-13", "close": 0.28, "volume": 6000.0}, {"date": "2021-07-14", "close": 0.28, "volume": 50922.0}, {"date": "2021-07-15", "close": 0.275, "volume": 163796.0}, {"date": "2021-07-19", "close": 0.28, "volume": 100122.0}, {"date": "2021-07-20", "close": 0.275, "volume": 2352.0}, {"date": "2021-07-21", "close": 0.27, "volume": 59461.0}, {"date": "2021-07-22", "close": 0.275, "volume": 12060.0}, {"date": "2021-07-23", "close": 0.26, "volume": 153948.0}, {"date": "2021-07-26", "close": 0.265, "volume": 58345.0}, {"date": "2021-07-27", "close": 0.275, "volume": 156926.0}, {"date": "2021-07-28", "close": 0.27, "volume": 31442.0}, {"date": "2021-07-29", "close": 0.265, "volume": 42186.0}, {"date": "2021-07-30", "close": 0.265, "volume": 45715.0}, {"date": "2021-08-02", "close": 0.27, "volume": 124135.0}, {"date": "2021-08-03", "close": 0.255, "volume": 2791.0}, {"date": "2021-08-04", "close": 0.26, "volume": 33851.0}, {"date": "2021-08-05", "close": 0.26, "volume": 1800.0}, {"date": "2021-08-06", "close": 0.2525, "volume": 190027.0}, {"date": "2021-08-09", "close": 0.235, "volume": 32392.0}, {"date": "2021-08-10", "close": 0.245, "volume": 288226.0}, {"date": "2021-08-11", "close": 0.235, "volume": 55724.0}, {"date": "2021-08-12", "close": 0.235, "volume": 46206.0}, {"date": "2021-08-13", "close": 0.225, "volume": 68009.0}, {"date": "2021-08-16", "close": 0.2, "volume": 546452.0}, {"date": "2021-08-17", "close": 0.195, "volume": 269396.0}, {"date": "2021-08-18", "close": 0.215, "volume": 192119.0}, {"date": "2021-08-19", "close": 0.195, "volume": 328957.0}, {"date": "2021-08-20", "close": 0.205, "volume": 248648.0}, {"date": "2021-08-23", "close": 0.205, "volume": 202372.0}, {"date": "2021-08-24", "close": 0.215, "volume": 327200.0}, {"date": "2021-08-25", "close": 0.25, "volume": 478029.0}, {"date": "2021-08-26", "close": 0.25, "volume": 57420.0}, {"date": "2021-08-27", "close": 0.25, "volume": 158884.0}, {"date": "2021-08-30", "close": 0.24, "volume": 5435.0}, {"date": "2021-08-31", "close": 0.25, "volume": 241672.0}, {"date": "2021-09-01", "close": 0.25, "volume": 96067.0}, {"date": "2021-09-02", "close": 0.245, "volume": 20926.0}, {"date": "2021-09-03", "close": 0.24, "volume": 13897.0}, {"date": "2021-09-07", "close": 0.24, "volume": 52135.0}, {"date": "2021-09-08", "close": 0.24, "volume": 2492.0}, {"date": "2021-09-09", "close": 0.225, "volume": 56288.0}, {"date": "2021-09-10", "close": 0.23, "volume": 99133.0}, {"date": "2021-09-13", "close": 0.23, "volume": 112520.0}, {"date": "2021-09-14", "close": 0.225, "volume": 108302.0}, {"date": "2021-09-15", "close": 0.225, "volume": 71578.0}, {"date": "2021-09-16", "close": 0.225, "volume": 45.0}, {"date": "2021-09-17", "close": 0.215, "volume": 37686.0}, {"date": "2021-09-20", "close": 0.215, "volume": 41220.0}, {"date": "2021-09-21", "close": 0.22, "volume": 137545.0}, {"date": "2021-09-22", "close": 0.235, "volume": 84084.0}, {"date": "2021-09-23", "close": 0.245, "volume": 204259.0}, {"date": "2021-09-24", "close": 0.25, "volume": 148220.0}, {"date": "2021-09-27", "close": 0.24, "volume": 120000.0}, {"date": "2021-09-29", "close": 0.24, "volume": 60334.0}, {"date": "2021-09-30", "close": 0.25, "volume": 61719.0}, {"date": "2021-10-01", "close": 0.24, "volume": 81000.0}, {"date": "2021-10-04", "close": 0.22, "volume": 130791.0}, {"date": "2021-10-06", "close": 0.2, "volume": 336678.0}, {"date": "2021-10-07", "close": 0.215, "volume": 12900.0}, {"date": "2021-10-08", "close": 0.22, "volume": 34354.0}, {"date": "2021-10-11", "close": 0.235, "volume": 51354.0}, {"date": "2021-10-12", "close": 0.23, "volume": 15893.0}, {"date": "2021-10-13", "close": 0.235, "volume": 20000.0}, {"date": "2021-10-14", "close": 0.235, "volume": 338993.0}, {"date": "2021-10-15", "close": 0.235, "volume": 141698.0}, {"date": "2021-10-18", "close": 0.24, "volume": 391993.0}, {"date": "2021-10-19", "close": 0.255, "volume": 109392.0}, {"date": "2021-10-20", "close": 0.26, "volume": 132785.0}, {"date": "2021-10-21", "close": 0.26, "volume": 38166.0}, {"date": "2021-10-22", "close": 0.265, "volume": 48523.0}, {"date": "2021-10-25", "close": 0.28, "volume": 181208.0}, {"date": "2021-10-26", "close": 0.28, "volume": 138870.0}, {"date": "2021-10-27", "close": 0.28, "volume": 24544.0}, {"date": "2021-10-28", "close": 0.265, "volume": 74000.0}, {"date": "2021-10-29", "close": 0.27, "volume": 86586.0}, {"date": "2021-11-01", "close": 0.275, "volume": 65914.0}, {"date": "2021-11-02", "close": 0.28, "volume": 59973.0}, {"date": "2021-11-03", "close": 0.285, "volume": 371124.0}, {"date": "2021-11-04", "close": 0.285, "volume": 38224.0}, {"date": "2021-11-05", "close": 0.28, "volume": 116678.0}, {"date": "2021-11-08", "close": 0.28, "volume": 203857.0}, {"date": "2021-11-09", "close": 0.275, "volume": 61105.0}, {"date": "2021-11-10", "close": 0.275, "volume": 133168.0}, {"date": "2021-11-11", "close": 0.27, "volume": 2460.0}, {"date": "2021-11-12", "close": 0.295, "volume": 370167.0}, {"date": "2021-11-15", "close": 0.295, "volume": 299444.0}, {"date": "2021-11-16", "close": 0.295, "volume": 165447.0}, {"date": "2021-11-17", "close": 0.32, "volume": 294834.0}, {"date": "2021-11-18", "close": 0.3, "volume": 416335.0}, {"date": "2021-11-19", "close": 0.3, "volume": 79343.0}, {"date": "2021-11-22", "close": 0.295, "volume": 37982.0}, {"date": "2021-11-23", "close": 0.3, "volume": 100820.0}, {"date": "2021-11-24", "close": 0.295, "volume": 20448.0}, {"date": "2021-11-25", "close": 0.295, "volume": 82548.0}, {"date": "2021-11-26", "close": 0.295, "volume": 274230.0}, {"date": "2021-11-29", "close": 0.29, "volume": 492539.0}, {"date": "2021-11-30", "close": 0.3, "volume": 227557.0}, {"date": "2021-12-01", "close": 0.295, "volume": 221104.0}, {"date": "2021-12-02", "close": 0.295, "volume": 102866.0}, {"date": "2021-12-03", "close": 0.3, "volume": 153169.0}, {"date": "2021-12-06", "close": 0.27, "volume": 86630.0}, {"date": "2021-12-07", "close": 0.28, "volume": 88952.0}, {"date": "2021-12-08", "close": 0.28, "volume": 132385.0}, {"date": "2021-12-09", "close": 0.28, "volume": 499044.0}, {"date": "2021-12-10", "close": 0.28, "volume": 90661.0}, {"date": "2021-12-13", "close": 0.28, "volume": 239711.0}, {"date": "2021-12-14", "close": 0.28, "volume": 578.0}, {"date": "2021-12-15", "close": 0.29, "volume": 19413.0}, {"date": "2021-12-16", "close": 0.28, "volume": 54065.0}, {"date": "2021-12-17", "close": 0.28, "volume": 15000.0}, {"date": "2021-12-20", "close": 0.28, "volume": 56607.0}, {"date": "2021-12-21", "close": 0.28, "volume": 35000.0}, {"date": "2021-12-22", "close": 0.28, "volume": 6250.0}, {"date": "2021-12-23", "close": 0.295, "volume": 70701.0}, {"date": "2021-12-29", "close": 0.3, "volume": 364555.0}, {"date": "2021-12-30", "close": 0.31, "volume": 51884.0}, {"date": "2021-12-31", "close": 0.315, "volume": 326.0}, {"date": "2022-01-04", "close": 0.29, "volume": 213355.0}, {"date": "2022-01-05", "close": 0.305, "volume": 159537.0}, {"date": "2022-01-07", "close": 0.32, "volume": 84329.0}, {"date": "2022-01-10", "close": 0.32, "volume": 64860.0}, {"date": "2022-01-12", "close": 0.32, "volume": 34648.0}, {"date": "2022-01-13", "close": 0.32, "volume": 24458.0}, {"date": "2022-01-14", "close": 0.31, "volume": 44750.0}, {"date": "2022-01-17", "close": 0.325, "volume": 81096.0}, {"date": "2022-01-18", "close": 0.335, "volume": 99674.0}, {"date": "2022-01-19", "close": 0.33, "volume": 11280.0}, {"date": "2022-01-20", "close": 0.335, "volume": 113541.0}, {"date": "2022-01-21", "close": 0.33, "volume": 131500.0}, {"date": "2022-01-24", "close": 0.33, "volume": 23880.0}, {"date": "2022-01-25", "close": 0.28, "volume": 390985.0}, {"date": "2022-01-27", "close": 0.3, "volume": 65487.0}, {"date": "2022-01-28", "close": 0.3, "volume": 150733.0}, {"date": "2022-01-31", "close": 0.32, "volume": 93807.0}, {"date": "2022-02-01", "close": 0.31, "volume": 7089.0}, {"date": "2022-02-02", "close": 0.315, "volume": 16498.0}, {"date": "2022-02-03", "close": 0.33, "volume": 5980.0}, {"date": "2022-02-04", "close": 0.31, "volume": 17749.0}, {"date": "2022-02-07", "close": 0.32, "volume": 115900.0}, {"date": "2022-02-08", "close": 0.335, "volume": 88254.0}, {"date": "2022-02-09", "close": 0.345, "volume": 87421.0}, {"date": "2022-02-10", "close": 0.37, "volume": 116440.0}, {"date": "2022-02-11", "close": 0.365, "volume": 157319.0}, {"date": "2022-02-14", "close": 0.36, "volume": 57764.0}, {"date": "2022-02-15", "close": 0.36, "volume": 25311.0}, {"date": "2022-02-16", "close": 0.355, "volume": 42318.0}, {"date": "2022-02-17", "close": 0.36, "volume": 2861.0}, {"date": "2022-02-18", "close": 0.35, "volume": 37063.0}, {"date": "2022-02-21", "close": 0.365, "volume": 303371.0}, {"date": "2022-02-22", "close": 0.35, "volume": 44588.0}, {"date": "2022-02-23", "close": 0.35, "volume": 48396.0}, {"date": "2022-02-24", "close": 0.35, "volume": 336676.0}, {"date": "2022-02-25", "close": 0.35, "volume": 41466.0}, {"date": "2022-02-28", "close": 0.35, "volume": 6944.0}, {"date": "2022-03-01", "close": 0.35, "volume": 87598.0}, {"date": "2022-03-02", "close": 0.315, "volume": 376785.0}, {"date": "2022-03-03", "close": 0.31, "volume": 109661.0}, {"date": "2022-03-04", "close": 0.31, "volume": 29808.0}, {"date": "2022-03-07", "close": 0.305, "volume": 82469.0}, {"date": "2022-03-08", "close": 0.305, "volume": 60432.0}, {"date": "2022-03-09", "close": 0.31, "volume": 160045.0}, {"date": "2022-03-11", "close": 0.315, "volume": 78300.0}, {"date": "2022-03-14", "close": 0.31, "volume": 10000.0}, {"date": "2022-03-16", "close": 0.31, "volume": 61892.0}, {"date": "2022-03-17", "close": 0.3, "volume": 195153.0}, {"date": "2022-03-18", "close": 0.31, "volume": 32322.0}, {"date": "2022-03-21", "close": 0.3, "volume": 10000.0}, {"date": "2022-03-22", "close": 0.3, "volume": 4950.0}, {"date": "2022-03-23", "close": 0.3, "volume": 5000.0}, {"date": "2022-03-24", "close": 0.31, "volume": 26474.0}, {"date": "2022-03-25", "close": 0.31, "volume": 32193.0}, {"date": "2022-03-28", "close": 0.31, "volume": 7819.0}, {"date": "2022-03-29", "close": 0.31, "volume": 37500.0}, {"date": "2022-03-30", "close": 0.31, "volume": 15000.0}, {"date": "2022-03-31", "close": 0.31, "volume": 98253.0}, {"date": "2022-04-01", "close": 0.3, "volume": 89500.0}, {"date": "2022-04-04", "close": 0.31, "volume": 67633.0}, {"date": "2022-04-05", "close": 0.29, "volume": 68983.0}, {"date": "2022-04-06", "close": 0.28, "volume": 43000.0}, {"date": "2022-04-07", "close": 0.3, "volume": 3571.0}, {"date": "2022-04-11", "close": 0.27, "volume": 379250.0}, {"date": "2022-04-12", "close": 0.24, "volume": 357482.0}, {"date": "2022-04-13", "close": 0.3, "volume": 102384.0}, {"date": "2022-04-14", "close": 0.3, "volume": 16169.0}, {"date": "2022-04-19", "close": 0.3, "volume": 23459.0}, {"date": "2022-04-20", "close": 0.31, "volume": 56274.0}, {"date": "2022-04-21", "close": 0.29, "volume": 14400.0}, {"date": "2022-04-26", "close": 0.295, "volume": 2521.0}, {"date": "2022-04-28", "close": 0.295, "volume": 9041.0}, {"date": "2022-04-29", "close": 0.33, "volume": 122379.0}, {"date": "2022-05-04", "close": 0.295, "volume": 37112.0}, {"date": "2022-05-05", "close": 0.325, "volume": 38570.0}, {"date": "2022-05-06", "close": 0.31, "volume": 140608.0}, {"date": "2022-05-09", "close": 0.28, "volume": 12613.0}, {"date": "2022-05-10", "close": 0.275, "volume": 182267.0}, {"date": "2022-05-11", "close": 0.285, "volume": 5842.0}, {"date": "2022-05-13", "close": 0.285, "volume": 38756.0}, {"date": "2022-05-16", "close": 0.265, "volume": 64488.0}, {"date": "2022-05-18", "close": 0.27, "volume": 977.0}, {"date": "2022-05-19", "close": 0.265, "volume": 112230.0}, {"date": "2022-05-23", "close": 0.25, "volume": 11619.0}, {"date": "2022-05-24", "close": 0.25, "volume": 47052.0}, {"date": "2022-05-26", "close": 0.255, "volume": 30152.0}, {"date": "2022-05-30", "close": 0.25, "volume": 49965.0}, {"date": "2022-05-31", "close": 0.25, "volume": 27872.0}, {"date": "2022-06-02", "close": 0.24, "volume": 189697.0}, {"date": "2022-06-03", "close": 0.24, "volume": 4316.0}, {"date": "2022-06-06", "close": 0.24, "volume": 173667.0}, {"date": "2022-06-07", "close": 0.21, "volume": 124862.0}, {"date": "2022-06-08", "close": 0.22, "volume": 39890.0}, {"date": "2022-06-09", "close": 0.22, "volume": 57474.0}, {"date": "2022-06-10", "close": 0.22, "volume": 215033.0}, {"date": "2022-06-14", "close": 0.22, "volume": 206725.0}, {"date": "2022-06-15", "close": 0.22, "volume": 93463.0}, {"date": "2022-06-16", "close": 0.22, "volume": 40202.0}, {"date": "2022-06-17", "close": 0.22, "volume": 30000.0}, {"date": "2022-06-20", "close": 0.21, "volume": 94604.0}, {"date": "2022-06-21", "close": 0.215, "volume": 144002.0}, {"date": "2022-06-22", "close": 0.19, "volume": 145556.0}, {"date": "2022-06-23", "close": 0.18, "volume": 50000.0}, {"date": "2022-06-24", "close": 0.19, "volume": 175989.0}, {"date": "2022-06-27", "close": 0.18, "volume": 12226.0}, {"date": "2022-06-28", "close": 0.175, "volume": 395241.0}, {"date": "2022-06-29", "close": 0.165, "volume": 479188.0}, {"date": "2022-06-30", "close": 0.17, "volume": 502749.0}, {"date": "2022-07-04", "close": 0.165, "volume": 48788.0}, {"date": "2022-07-05", "close": 0.155, "volume": 52409.0}, {"date": "2022-07-06", "close": 0.155, "volume": 62291.0}, {"date": "2022-07-08", "close": 0.17, "volume": 19528.0}, {"date": "2022-07-12", "close": 0.18, "volume": 153788.0}, {"date": "2022-07-13", "close": 0.195, "volume": 64525.0}, {"date": "2022-07-14", "close": 0.22, "volume": 40000.0}, {"date": "2022-07-15", "close": 0.22, "volume": 5000.0}, {"date": "2022-07-18", "close": 0.22, "volume": 46000.0}, {"date": "2022-07-21", "close": 0.25, "volume": 36078.0}, {"date": "2022-07-22", "close": 0.26, "volume": 43942.0}, {"date": "2022-07-27", "close": 0.25, "volume": 8000.0}, {"date": "2022-07-28", "close": 0.22, "volume": 91753.0}, {"date": "2022-07-29", "close": 0.22, "volume": 3765.0}, {"date": "2022-08-01", "close": 0.2, "volume": 15809.0}, {"date": "2022-08-05", "close": 0.22, "volume": 15963.0}, {"date": "2022-08-08", "close": 0.21, "volume": 19476.0}, {"date": "2022-08-10", "close": 0.195, "volume": 49858.0}, {"date": "2022-08-11", "close": 0.21, "volume": 100000.0}, {"date": "2022-08-17", "close": 0.18, "volume": 167146.0}, {"date": "2022-08-18", "close": 0.175, "volume": 21413.0}, {"date": "2022-08-19", "close": 0.175, "volume": 84369.0}, {"date": "2022-08-22", "close": 0.165, "volume": 85800.0}, {"date": "2022-08-23", "close": 0.16, "volume": 15000.0}, {"date": "2022-08-24", "close": 0.155, "volume": 6378.0}, {"date": "2022-08-25", "close": 0.155, "volume": 11950.0}, {"date": "2022-08-26", "close": 0.17, "volume": 74676.0}, {"date": "2022-08-29", "close": 0.165, "volume": 3725.0}, {"date": "2022-08-31", "close": 0.16, "volume": 27778.0}, {"date": "2022-09-02", "close": 0.195, "volume": 7416509.0}, {"date": "2022-09-05", "close": 0.195, "volume": 125800.0}, {"date": "2022-09-06", "close": 0.2, "volume": 2485.0}, {"date": "2022-09-07", "close": 0.22, "volume": 186021.0}, {"date": "2022-09-08", "close": 0.19, "volume": 41600.0}, {"date": "2022-09-09", "close": 0.19, "volume": 49077.0}, {"date": "2022-09-12", "close": 0.18, "volume": 1111.0}, {"date": "2022-09-13", "close": 0.165, "volume": 139121.0}, {"date": "2022-09-15", "close": 0.16, "volume": 13510.0}, {"date": "2022-09-16", "close": 0.18, "volume": 97700.0}, {"date": "2022-09-19", "close": 0.165, "volume": 47368.0}, {"date": "2022-09-20", "close": 0.165, "volume": 23640.0}, {"date": "2022-10-03", "close": 0.16, "volume": 9429.0}, {"date": "2022-10-05", "close": 0.15, "volume": 55000.0}, {"date": "2022-10-10", "close": 0.15, "volume": 34575.0}, {"date": "2022-10-12", "close": 0.14, "volume": 145000.0}, {"date": "2022-10-14", "close": 0.12, "volume": 516356.0}, {"date": "2022-10-17", "close": 0.125, "volume": 39000.0}, {"date": "2022-10-18", "close": 0.145, "volume": 55000.0}, {"date": "2022-10-19", "close": 0.15, "volume": 60000.0}, {"date": "2022-10-24", "close": 0.12, "volume": 13660.0}, {"date": "2022-10-25", "close": 0.13, "volume": 70000.0}, {"date": "2022-10-26", "close": 0.12, "volume": 52765.0}, {"date": "2022-10-27", "close": 0.13, "volume": 87822.0}, {"date": "2022-10-28", "close": 0.13, "volume": 114057.0}, {"date": "2022-10-31", "close": 0.13, "volume": 53703.0}, {"date": "2022-11-01", "close": 0.125, "volume": 162124.0}, {"date": "2022-11-04", "close": 0.13, "volume": 20000.0}, {"date": "2022-11-08", "close": 0.125, "volume": 776.0}, {"date": "2022-11-09", "close": 0.13, "volume": 9178327.0}, {"date": "2022-11-10", "close": 0.13, "volume": 202240.0}, {"date": "2022-11-11", "close": 0.14, "volume": 68985.0}, {"date": "2022-11-14", "close": 0.1325, "volume": 707000.0}, {"date": "2022-11-16", "close": 0.15, "volume": 12386.0}, {"date": "2022-11-17", "close": 0.135, "volume": 33529.0}, {"date": "2022-11-18", "close": 0.14, "volume": 122209.0}, {"date": "2022-11-22", "close": 0.125, "volume": 23600.0}, {"date": "2022-11-23", "close": 0.145, "volume": 37960.0}, {"date": "2022-11-28", "close": 0.14, "volume": 195000.0}, {"date": "2022-11-30", "close": 0.14, "volume": 13948.0}, {"date": "2022-12-05", "close": 0.14, "volume": 322.0}, {"date": "2022-12-06", "close": 0.125, "volume": 88988.0}, {"date": "2022-12-07", "close": 0.125, "volume": 2617.0}, {"date": "2022-12-08", "close": 0.13, "volume": 68720.0}, {"date": "2022-12-13", "close": 0.13, "volume": 62314.0}, {"date": "2022-12-15", "close": 0.14, "volume": 21828.0}, {"date": "2022-12-19", "close": 0.145, "volume": 17180.0}, {"date": "2022-12-20", "close": 0.14, "volume": 30000.0}, {"date": "2022-12-21", "close": 0.15, "volume": 101392.0}, {"date": "2022-12-22", "close": 0.14, "volume": 14900.0}, {"date": "2022-12-23", "close": 0.13, "volume": 39799.0}, {"date": "2022-12-28", "close": 0.13, "volume": 1575.0}, {"date": "2023-01-05", "close": 0.14, "volume": 3571.0}, {"date": "2023-01-20", "close": 0.12, "volume": 39818.0}, {"date": "2023-01-24", "close": 0.105, "volume": 175804.0}, {"date": "2023-01-25", "close": 0.105, "volume": 680651.0}, {"date": "2023-01-31", "close": 0.12, "volume": 214673.0}, {"date": "2023-02-02", "close": 0.12, "volume": 3000.0}, {"date": "2023-02-03", "close": 0.12, "volume": 40000.0}, {"date": "2023-02-06", "close": 0.13, "volume": 363026.0}, {"date": "2023-02-07", "close": 0.14, "volume": 51000.0}, {"date": "2023-02-08", "close": 0.14, "volume": 990618.0}, {"date": "2023-02-09", "close": 0.17, "volume": 5707.0}, {"date": "2023-02-10", "close": 0.16, "volume": 14.0}, {"date": "2023-02-13", "close": 0.16, "volume": 9375.0}, {"date": "2023-02-16", "close": 0.17, "volume": 152579.0}, {"date": "2023-02-20", "close": 0.17, "volume": 28746.0}, {"date": "2023-02-21", "close": 0.17, "volume": 29560.0}, {"date": "2023-02-22", "close": 0.17, "volume": 1041.0}, {"date": "2023-02-24", "close": 0.17, "volume": 36741.0}, {"date": "2023-02-27", "close": 0.16, "volume": 139565.0}, {"date": "2023-02-28", "close": 0.16, "volume": 37000.0}, {"date": "2023-03-01", "close": 0.15, "volume": 150815.0}, {"date": "2023-03-02", "close": 0.15, "volume": 11743.0}, {"date": "2023-03-03", "close": 0.15, "volume": 11816.0}, {"date": "2023-03-07", "close": 0.14, "volume": 23038.0}, {"date": "2023-03-09", "close": 0.14, "volume": 2799.0}, {"date": "2023-03-13", "close": 0.14, "volume": 20000.0}, {"date": "2023-03-14", "close": 0.13, "volume": 80201.0}, {"date": "2023-03-15", "close": 0.13, "volume": 30000.0}, {"date": "2023-03-16", "close": 0.125, "volume": 140227.0}, {"date": "2023-03-22", "close": 0.145, "volume": 3750.0}, {"date": "2023-03-23", "close": 0.13, "volume": 30000.0}, {"date": "2023-03-24", "close": 0.14, "volume": 63300.0}, {"date": "2023-03-27", "close": 0.135, "volume": 10420.0}, {"date": "2023-03-28", "close": 0.125, "volume": 40000.0}, {"date": "2023-04-03", "close": 0.125, "volume": 108333.0}, {"date": "2023-04-05", "close": 0.13, "volume": 7500.0}, {"date": "2023-04-06", "close": 0.13, "volume": 45000.0}, {"date": "2023-04-12", "close": 0.14, "volume": 51900.0}, {"date": "2023-04-13", "close": 0.14, "volume": 174517.0}, {"date": "2023-04-14", "close": 0.14, "volume": 55000.0}, {"date": "2023-04-18", "close": 0.14, "volume": 1546286.0}, {"date": "2023-04-20", "close": 0.14, "volume": 12617.0}, {"date": "2023-04-21", "close": 0.14, "volume": 75646.0}, {"date": "2023-04-26", "close": 0.145, "volume": 25600.0}, {"date": "2023-04-27", "close": 0.145, "volume": 1615000.0}, {"date": "2023-04-28", "close": 0.15, "volume": 198994.0}, {"date": "2023-05-01", "close": 0.16, "volume": 72100.0}, {"date": "2023-05-02", "close": 0.145, "volume": 64500.0}, {"date": "2023-05-03", "close": 0.14, "volume": 65940.0}, {"date": "2023-05-04", "close": 0.155, "volume": 93583.0}, {"date": "2023-05-05", "close": 0.145, "volume": 33007.0}, {"date": "2023-05-08", "close": 0.145, "volume": 50150.0}, {"date": "2023-05-09", "close": 0.14, "volume": 20000.0}, {"date": "2023-05-12", "close": 0.14, "volume": 28716.0}, {"date": "2023-05-15", "close": 0.14, "volume": 80000.0}, {"date": "2023-05-16", "close": 0.14, "volume": 100000.0}, {"date": "2023-05-17", "close": 0.14, "volume": 150000.0}, {"date": "2023-05-18", "close": 0.14, "volume": 2419.0}, {"date": "2023-05-19", "close": 0.14, "volume": 264271.0}, {"date": "2023-05-24", "close": 0.14, "volume": 10000.0}, {"date": "2023-05-25", "close": 0.14, "volume": 80000.0}, {"date": "2023-05-26", "close": 0.14, "volume": 28000.0}, {"date": "2023-05-29", "close": 0.14, "volume": 300000.0}, {"date": "2023-05-30", "close": 0.14, "volume": 6560.0}, {"date": "2023-05-31", "close": 0.14, "volume": 161456.0}, {"date": "2023-06-01", "close": 0.14, "volume": 13000.0}, {"date": "2023-06-02", "close": 0.14, "volume": 62500.0}, {"date": "2023-06-05", "close": 0.14, "volume": 95000.0}, {"date": "2023-06-06", "close": 0.14, "volume": 125000.0}, {"date": "2023-06-07", "close": 0.14, "volume": 200000.0}, {"date": "2023-06-08", "close": 0.14, "volume": 3000.0}, {"date": "2023-06-09", "close": 0.14, "volume": 14756.0}, {"date": "2023-06-13", "close": 0.14, "volume": 43344.0}, {"date": "2023-06-15", "close": 0.14, "volume": 30000.0}, {"date": "2023-06-16", "close": 0.14, "volume": 394855.0}, {"date": "2023-06-19", "close": 0.13, "volume": 255820.0}, {"date": "2023-06-20", "close": 0.13, "volume": 63449.0}, {"date": "2023-06-21", "close": 0.12, "volume": 262588.0}, {"date": "2023-06-22", "close": 0.12, "volume": 140000.0}, {"date": "2023-06-23", "close": 0.12, "volume": 138664.0}, {"date": "2023-06-26", "close": 0.115, "volume": 360765.0}, {"date": "2023-06-27", "close": 0.12, "volume": 224761.0}, {"date": "2023-06-28", "close": 0.13, "volume": 148465.0}, {"date": "2023-06-29", "close": 0.14, "volume": 117997.0}, {"date": "2023-07-03", "close": 0.14, "volume": 180545.0}, {"date": "2023-07-04", "close": 0.14, "volume": 35000.0}, {"date": "2023-07-06", "close": 0.15, "volume": 20700.0}, {"date": "2023-07-07", "close": 0.14, "volume": 29325.0}, {"date": "2023-07-13", "close": 0.14, "volume": 17759.0}, {"date": "2023-07-14", "close": 0.14, "volume": 157403.0}, {"date": "2023-07-17", "close": 0.14, "volume": 7047.0}, {"date": "2023-07-18", "close": 0.135, "volume": 44585.0}, {"date": "2023-07-25", "close": 0.135, "volume": 1426.0}, {"date": "2023-07-27", "close": 0.125, "volume": 5000.0}, {"date": "2023-07-31", "close": 0.11, "volume": 5.0}, {"date": "2023-08-01", "close": 0.098, "volume": 33143.0}, {"date": "2023-08-02", "close": 0.098, "volume": 84131.0}, {"date": "2023-08-07", "close": 0.085, "volume": 72600.0}, {"date": "2023-08-08", "close": 0.08, "volume": 139842.0}, {"date": "2023-08-09", "close": 0.08, "volume": 49945.0}, {"date": "2023-08-10", "close": 0.081, "volume": 50000.0}, {"date": "2023-08-11", "close": 0.084, "volume": 62936.0}, {"date": "2023-08-14", "close": 0.08, "volume": 202749.0}, {"date": "2023-08-15", "close": 0.08, "volume": 3000.0}, {"date": "2023-08-16", "close": 0.08, "volume": 58584.0}, {"date": "2023-08-17", "close": 0.082, "volume": 60.0}, {"date": "2023-08-23", "close": 0.082, "volume": 100000.0}, {"date": "2023-08-28", "close": 0.083, "volume": 88974.0}, {"date": "2023-08-31", "close": 0.086, "volume": 28575.0}, {"date": "2023-09-01", "close": 0.085, "volume": 29282.0}, {"date": "2023-09-04", "close": 0.08, "volume": 1965085.0}, {"date": "2023-09-05", "close": 0.08, "volume": 219500.0}, {"date": "2023-09-06", "close": 0.082, "volume": 388530.0}, {"date": "2023-09-07", "close": 0.082, "volume": 53615.0}, {"date": "2023-09-08", "close": 0.082, "volume": 55484.0}, {"date": "2023-09-11", "close": 0.082, "volume": 12987.0}, {"date": "2023-09-12", "close": 0.08, "volume": 685777.0}, {"date": "2023-09-13", "close": 0.08, "volume": 78689.0}, {"date": "2023-09-14", "close": 0.08, "volume": 46772.0}, {"date": "2023-09-18", "close": 0.076, "volume": 7142.0}, {"date": "2023-09-19", "close": 0.08, "volume": 69502.0}, {"date": "2023-09-20", "close": 0.076, "volume": 125411.0}, {"date": "2023-09-21", "close": 0.076, "volume": 510000.0}, {"date": "2023-09-22", "close": 0.08, "volume": 20050.0}, {"date": "2023-09-25", "close": 0.078, "volume": 61000.0}, {"date": "2023-09-26", "close": 0.075, "volume": 148550.0}, {"date": "2023-09-27", "close": 0.075, "volume": 664678.0}, {"date": "2023-09-28", "close": 0.076, "volume": 64.0}, {"date": "2023-10-02", "close": 0.078, "volume": 16872.0}, {"date": "2023-10-03", "close": 0.08, "volume": 173500.0}, {"date": "2023-10-04", "close": 0.085, "volume": 36103.0}, {"date": "2023-10-05", "close": 0.08, "volume": 210123.0}, {"date": "2023-10-06", "close": 0.08, "volume": 181849.0}, {"date": "2023-10-09", "close": 0.084, "volume": 20000.0}, {"date": "2023-10-12", "close": 0.08, "volume": 20049.0}, {"date": "2023-10-13", "close": 0.075, "volume": 20000.0}, {"date": "2023-10-16", "close": 0.08, "volume": 21993.0}, {"date": "2023-10-17", "close": 0.08, "volume": 124285.0}, {"date": "2023-10-18", "close": 0.08, "volume": 3500.0}, {"date": "2023-10-20", "close": 0.081, "volume": 10000.0}, {"date": "2023-10-23", "close": 0.081, "volume": 4374.0}, {"date": "2023-10-24", "close": 0.083, "volume": 56500.0}, {"date": "2023-10-25", "close": 0.084, "volume": 50626.0}, {"date": "2023-10-26", "close": 0.084, "volume": 30072.0}, {"date": "2023-11-02", "close": 0.084, "volume": 50000.0}, {"date": "2023-11-08", "close": 0.08, "volume": 50710.0}, {"date": "2023-11-09", "close": 0.08, "volume": 25000.0}, {"date": "2023-11-13", "close": 0.08, "volume": 51375.0}, {"date": "2023-11-14", "close": 0.08, "volume": 6144974.0}, {"date": "2023-11-16", "close": 0.083, "volume": 94630.0}, {"date": "2023-11-17", "close": 0.085, "volume": 40665.0}, {"date": "2023-11-20", "close": 0.084, "volume": 152592.0}, {"date": "2023-11-21", "close": 0.084, "volume": 100000.0}, {"date": "2023-11-24", "close": 0.086, "volume": 85288.0}, {"date": "2023-11-28", "close": 0.09, "volume": 128279.0}, {"date": "2023-11-29", "close": 0.094, "volume": 86695.0}, {"date": "2023-11-30", "close": 0.095, "volume": 37806.0}, {"date": "2023-12-01", "close": 0.1, "volume": 87550.0}, {"date": "2023-12-04", "close": 0.12, "volume": 35189.0}, {"date": "2023-12-07", "close": 0.115, "volume": 43.0}, {"date": "2023-12-08", "close": 0.115, "volume": 64404.0}, {"date": "2023-12-11", "close": 0.12, "volume": 174940.0}, {"date": "2023-12-12", "close": 0.115, "volume": 12790.0}, {"date": "2023-12-13", "close": 0.11, "volume": 44434.0}, {"date": "2023-12-15", "close": 0.12, "volume": 200000.0}, {"date": "2023-12-18", "close": 0.125, "volume": 1062048.0}, {"date": "2023-12-20", "close": 0.13, "volume": 995081.0}, {"date": "2023-12-21", "close": 0.13, "volume": 880987.0}, {"date": "2023-12-22", "close": 0.16, "volume": 83240.0}, {"date": "2023-12-27", "close": 0.16, "volume": 7427.0}, {"date": "2023-12-28", "close": 0.16, "volume": 441917.0}, {"date": "2023-12-29", "close": 0.16, "volume": 50000.0}, {"date": "2024-01-02", "close": 0.16, "volume": 35000.0}, {"date": "2024-01-03", "close": 0.175, "volume": 87756.0}, {"date": "2024-01-04", "close": 0.195, "volume": 32817.0}, {"date": "2024-01-05", "close": 0.18, "volume": 29446.0}, {"date": "2024-01-10", "close": 0.18, "volume": 130000.0}, {"date": "2024-01-12", "close": 0.18, "volume": 164556.0}, {"date": "2024-01-16", "close": 0.19, "volume": 512474.0}, {"date": "2024-01-17", "close": 0.19, "volume": 338280.0}, {"date": "2024-01-19", "close": 0.18, "volume": 177474.0}, {"date": "2024-01-22", "close": 0.17, "volume": 161551.0}, {"date": "2024-01-23", "close": 0.175, "volume": 5250.0}, {"date": "2024-01-24", "close": 0.185, "volume": 67539.0}, {"date": "2024-01-25", "close": 0.185, "volume": 76549.0}, {"date": "2024-01-29", "close": 0.195, "volume": 121480.0}, {"date": "2024-01-30", "close": 0.2, "volume": 82000.0}, {"date": "2024-01-31", "close": 0.2, "volume": 118480.0}, {"date": "2024-02-02", "close": 0.185, "volume": 5000.0}, {"date": "2024-02-05", "close": 0.18, "volume": 23274.0}, {"date": "2024-02-06", "close": 0.18, "volume": 41726.0}, {"date": "2024-02-07", "close": 0.18, "volume": 4274.0}, {"date": "2024-02-09", "close": 0.18, "volume": 189936.0}, {"date": "2024-02-12", "close": 0.175, "volume": 37303.0}, {"date": "2024-02-14", "close": 0.17, "volume": 50996.0}, {"date": "2024-02-15", "close": 0.17, "volume": 115993.0}, {"date": "2024-02-16", "close": 0.19, "volume": 2750.0}, {"date": "2024-02-19", "close": 0.19, "volume": 12250.0}, {"date": "2024-02-20", "close": 0.195, "volume": 23930.0}, {"date": "2024-02-21", "close": 0.2, "volume": 100175.0}, {"date": "2024-02-22", "close": 0.2, "volume": 49825.0}, {"date": "2024-02-23", "close": 0.2, "volume": 200.0}, {"date": "2024-02-26", "close": 0.21, "volume": 111500.0}, {"date": "2024-02-27", "close": 0.205, "volume": 32421.0}, {"date": "2024-02-28", "close": 0.19, "volume": 2143732.0}, {"date": "2024-02-29", "close": 0.195, "volume": 14600.0}, {"date": "2024-03-05", "close": 0.2, "volume": 44395.0}, {"date": "2024-03-06", "close": 0.2, "volume": 26308.0}, {"date": "2024-03-07", "close": 0.195, "volume": 47664.0}, {"date": "2024-03-08", "close": 0.2, "volume": 50000.0}, {"date": "2024-03-13", "close": 0.19, "volume": 13514.0}, {"date": "2024-03-14", "close": 0.18, "volume": 219117.0}, {"date": "2024-03-15", "close": 0.18, "volume": 294242.0}, {"date": "2024-03-18", "close": 0.145, "volume": 19175.0}, {"date": "2024-03-19", "close": 0.18, "volume": 35000.0}, {"date": "2024-03-21", "close": 0.19, "volume": 30184.0}, {"date": "2024-03-22", "close": 0.2, "volume": 35862.0}, {"date": "2024-03-25", "close": 0.21, "volume": 7500.0}, {"date": "2024-03-26", "close": 0.21, "volume": 56341.0}, {"date": "2024-03-27", "close": 0.21, "volume": 73750.0}, {"date": "2024-03-28", "close": 0.21, "volume": 36877.0}, {"date": "2024-04-02", "close": 0.21, "volume": 109784.0}, {"date": "2024-04-03", "close": 0.2, "volume": 50718.0}, {"date": "2024-04-04", "close": 0.205, "volume": 10652.0}, {"date": "2024-04-05", "close": 0.21, "volume": 65374.0}, {"date": "2024-04-08", "close": 0.21, "volume": 99730.0}, {"date": "2024-04-11", "close": 0.195, "volume": 5307.0}, {"date": "2024-04-15", "close": 0.2, "volume": 19800.0}, {"date": "2024-04-16", "close": 0.195, "volume": 19890.0}, {"date": "2024-04-17", "close": 0.195, "volume": 45173.0}, {"date": "2024-04-18", "close": 0.195, "volume": 29310.0}, {"date": "2024-04-19", "close": 0.19, "volume": 270229.0}, {"date": "2024-04-22", "close": 0.19, "volume": 336.0}, {"date": "2024-04-24", "close": 0.185, "volume": 38646.0}, {"date": "2024-04-26", "close": 0.19, "volume": 2778.0}, {"date": "2024-04-29", "close": 0.2, "volume": 196649.0}, {"date": "2024-04-30", "close": 0.2, "volume": 40911.0}, {"date": "2024-05-01", "close": 0.17, "volume": 5000.0}, {"date": "2024-05-02", "close": 0.19, "volume": 155500.0}, {"date": "2024-05-03", "close": 0.19, "volume": 5263.0}, {"date": "2024-05-08", "close": 0.175, "volume": 28940.0}, {"date": "2024-05-09", "close": 0.18, "volume": 61486.0}, {"date": "2024-05-13", "close": 0.1725, "volume": 29610.0}, {"date": "2024-05-14", "close": 0.195, "volume": 199228.0}, {"date": "2024-05-16", "close": 0.17, "volume": 14505.0}, {"date": "2024-05-17", "close": 0.175, "volume": 666.0}, {"date": "2024-05-20", "close": 0.175, "volume": 59670.0}, {"date": "2024-05-21", "close": 0.17, "volume": 25336.0}, {"date": "2024-05-22", "close": 0.175, "volume": 40000.0}, {"date": "2024-05-23", "close": 0.175, "volume": 28.0}, {"date": "2024-05-27", "close": 0.17, "volume": 30278.0}, {"date": "2024-05-29", "close": 0.17, "volume": 18779.0}, {"date": "2024-05-30", "close": 0.165, "volume": 18186.0}, {"date": "2024-05-31", "close": 0.165, "volume": 3300.0}, {"date": "2024-06-03", "close": 0.165, "volume": 69700.0}, {"date": "2024-06-11", "close": 0.15, "volume": 33810.0}, {"date": "2024-06-12", "close": 0.15, "volume": 16190.0}, {"date": "2024-06-18", "close": 0.145, "volume": 5820.0}, {"date": "2024-06-19", "close": 0.165, "volume": 33267.0}, {"date": "2024-06-21", "close": 0.165, "volume": 19092.0}, {"date": "2024-06-24", "close": 0.165, "volume": 70236.0}, {"date": "2024-06-25", "close": 0.165, "volume": 20588.0}, {"date": "2024-06-26", "close": 0.165, "volume": 12500.0}, {"date": "2024-06-27", "close": 0.17, "volume": 93000.0}, {"date": "2024-06-28", "close": 0.17, "volume": 25850.0}, {"date": "2024-07-02", "close": 0.165, "volume": 647881.0}, {"date": "2024-07-03", "close": 0.17, "volume": 15201.0}, {"date": "2024-07-08", "close": 0.17, "volume": 8511.0}, {"date": "2024-07-15", "close": 0.17, "volume": 15366.0}, {"date": "2024-07-16", "close": 0.175, "volume": 50000.0}, {"date": "2024-07-17", "close": 0.175, "volume": 29552.0}, {"date": "2024-07-19", "close": 0.175, "volume": 39543.0}, {"date": "2024-07-22", "close": 0.185, "volume": 66100.0}, {"date": "2024-07-23", "close": 0.1975, "volume": 326111.0}, {"date": "2024-07-24", "close": 0.2, "volume": 45853.0}, {"date": "2024-07-25", "close": 0.2, "volume": 42985.0}, {"date": "2024-08-06", "close": 0.175, "volume": 78488.0}, {"date": "2024-08-07", "close": 0.175, "volume": 38791.0}, {"date": "2024-08-13", "close": 0.18, "volume": 17540.0}, {"date": "2024-08-14", "close": 0.175, "volume": 26262.0}, {"date": "2024-08-15", "close": 0.18, "volume": 50338.0}, {"date": "2024-08-16", "close": 0.18, "volume": 153333.0}, {"date": "2024-08-19", "close": 0.18, "volume": 128922.0}, {"date": "2024-08-20", "close": 0.18, "volume": 3729.0}, {"date": "2024-08-21", "close": 0.175, "volume": 42233.0}, {"date": "2024-08-26", "close": 0.175, "volume": 14790.0}, {"date": "2024-08-29", "close": 0.19, "volume": 65099.0}, {"date": "2024-08-30", "close": 0.195, "volume": 8201.0}, {"date": "2024-09-02", "close": 0.19, "volume": 14594.0}, {"date": "2024-09-05", "close": 0.19, "volume": 12.0}, {"date": "2024-09-06", "close": 0.18, "volume": 40968.0}, {"date": "2024-09-09", "close": 0.19, "volume": 24993.0}, {"date": "2024-09-10", "close": 0.18, "volume": 149722.0}, {"date": "2024-09-12", "close": 0.165, "volume": 30107.0}, {"date": "2024-09-13", "close": 0.17, "volume": 10000.0}, {"date": "2024-09-18", "close": 0.175, "volume": 5000.0}, {"date": "2024-09-19", "close": 0.175, "volume": 5282.0}, {"date": "2024-09-20", "close": 0.175, "volume": 32467.0}, {"date": "2024-09-23", "close": 0.165, "volume": 47948.0}, {"date": "2024-09-24", "close": 0.17, "volume": 12.0}, {"date": "2024-09-25", "close": 0.175, "volume": 23042.0}, {"date": "2024-09-26", "close": 0.165, "volume": 85900.0}, {"date": "2024-09-27", "close": 0.16, "volume": 112368.0}, {"date": "2024-09-30", "close": 0.16, "volume": 165370.0}, {"date": "2024-10-02", "close": 0.175, "volume": 60575.0}, {"date": "2024-10-03", "close": 0.175, "volume": 78507.0}, {"date": "2024-10-04", "close": 0.18, "volume": 43678.0}, {"date": "2024-10-07", "close": 0.195, "volume": 7750.0}, {"date": "2024-10-09", "close": 0.19, "volume": 30565.0}, {"date": "2024-10-11", "close": 0.18, "volume": 30150.0}, {"date": "2024-10-15", "close": 0.185, "volume": 16370.0}, {"date": "2024-10-17", "close": 0.185, "volume": 5410.0}, {"date": "2024-10-18", "close": 0.195, "volume": 221850.0}, {"date": "2024-10-21", "close": 0.22, "volume": 520704.0}, {"date": "2024-10-22", "close": 0.215, "volume": 39012.0}, {"date": "2024-10-23", "close": 0.195, "volume": 135311.0}, {"date": "2024-10-24", "close": 0.195, "volume": 2500.0}, {"date": "2024-10-28", "close": 0.22, "volume": 100031.0}, {"date": "2024-10-29", "close": 0.225, "volume": 75182.0}, {"date": "2024-10-30", "close": 0.25, "volume": 107181.0}, {"date": "2024-10-31", "close": 0.24, "volume": 589242.0}, {"date": "2024-11-01", "close": 0.24, "volume": 73293.0}, {"date": "2024-11-04", "close": 0.24, "volume": 1180.0}, {"date": "2024-11-06", "close": 0.24, "volume": 3820.0}, {"date": "2024-11-07", "close": 0.23, "volume": 49475.0}, {"date": "2024-11-08", "close": 0.23, "volume": 4300.0}, {"date": "2024-11-11", "close": 0.23, "volume": 4000.0}, {"date": "2024-11-12", "close": 0.23, "volume": 51774.0}, {"date": "2024-11-13", "close": 0.23, "volume": 168817.0}, {"date": "2024-11-14", "close": 0.23, "volume": 449703.0}, {"date": "2024-11-15", "close": 0.23, "volume": 4300.0}, {"date": "2024-11-18", "close": 0.24, "volume": 24700.0}, {"date": "2024-11-19", "close": 0.23, "volume": 79257.0}, {"date": "2024-11-20", "close": 0.23, "volume": 156457.0}, {"date": "2024-11-21", "close": 0.23, "volume": 426934.0}, {"date": "2024-11-25", "close": 0.23, "volume": 28786.0}, {"date": "2024-11-26", "close": 0.215, "volume": 121357.0}, {"date": "2024-11-27", "close": 0.225, "volume": 12357.0}, {"date": "2024-11-28", "close": 0.23, "volume": 67643.0}, {"date": "2024-12-03", "close": 0.23, "volume": 122702.0}, {"date": "2024-12-04", "close": 0.23, "volume": 80155.0}, {"date": "2024-12-05", "close": 0.23, "volume": 66370.0}, {"date": "2024-12-06", "close": 0.23, "volume": 98102.0}, {"date": "2024-12-09", "close": 0.235, "volume": 15892.0}, {"date": "2024-12-10", "close": 0.235, "volume": 4545.0}, {"date": "2024-12-11", "close": 0.235, "volume": 59640.0}, {"date": "2024-12-12", "close": 0.235, "volume": 127.0}, {"date": "2024-12-13", "close": 0.22, "volume": 50730.0}, {"date": "2024-12-16", "close": 0.22, "volume": 77709.0}, {"date": "2024-12-18", "close": 0.22, "volume": 2958.0}, {"date": "2024-12-19", "close": 0.215, "volume": 7263.0}, {"date": "2024-12-20", "close": 0.235, "volume": 99239.0}, {"date": "2024-12-23", "close": 0.205, "volume": 55288.0}, {"date": "2024-12-24", "close": 0.205, "volume": 9000.0}, {"date": "2024-12-27", "close": 0.23, "volume": 73971.0}, {"date": "2024-12-31", "close": 0.23, "volume": 28338.0}, {"date": "2025-01-03", "close": 0.21, "volume": 28043.0}, {"date": "2025-01-07", "close": 0.215, "volume": 43035.0}, {"date": "2025-01-14", "close": 0.205, "volume": 36167.0}, {"date": "2025-01-17", "close": 0.2, "volume": 45301.0}, {"date": "2025-01-20", "close": 0.195, "volume": 5027.0}, {"date": "2025-01-21", "close": 0.2, "volume": 48938.0}, {"date": "2025-01-22", "close": 0.2, "volume": 15865.0}, {"date": "2025-01-23", "close": 0.195, "volume": 35015.0}, {"date": "2025-01-24", "close": 0.2, "volume": 59578.0}, {"date": "2025-01-28", "close": 0.22, "volume": 39690.0}, {"date": "2025-01-29", "close": 0.215, "volume": 16650.0}, {"date": "2025-01-30", "close": 0.215, "volume": 13668.0}, {"date": "2025-01-31", "close": 0.215, "volume": 10000.0}, {"date": "2025-02-03", "close": 0.205, "volume": 53091.0}, {"date": "2025-02-04", "close": 0.205, "volume": 59207.0}, {"date": "2025-02-05", "close": 0.205, "volume": 25000.0}, {"date": "2025-02-06", "close": 0.205, "volume": 15000.0}, {"date": "2025-02-10", "close": 0.205, "volume": 50000.0}, {"date": "2025-02-11", "close": 0.205, "volume": 73801.0}, {"date": "2025-02-12", "close": 0.205, "volume": 2210.0}, {"date": "2025-02-13", "close": 0.195, "volume": 29377.0}, {"date": "2025-02-14", "close": 0.195, "volume": 13438.0}, {"date": "2025-02-17", "close": 0.21, "volume": 5000.0}, {"date": "2025-02-19", "close": 0.21, "volume": 25000.0}, {"date": "2025-02-20", "close": 0.2, "volume": 160019.0}, {"date": "2025-02-21", "close": 0.195, "volume": 43275.0}, {"date": "2025-02-24", "close": 0.19, "volume": 172058.0}, {"date": "2025-02-25", "close": 0.195, "volume": 25000.0}, {"date": "2025-02-26", "close": 0.2, "volume": 15000.0}, {"date": "2025-02-28", "close": 0.195, "volume": 621695.0}, {"date": "2025-03-04", "close": 0.195, "volume": 231.0}, {"date": "2025-03-05", "close": 0.2, "volume": 283242.0}, {"date": "2025-03-06", "close": 0.18, "volume": 143857.0}, {"date": "2025-03-07", "close": 0.18, "volume": 1300.0}, {"date": "2025-03-10", "close": 0.18, "volume": 54086.0}, {"date": "2025-03-11", "close": 0.18, "volume": 25000.0}, {"date": "2025-03-12", "close": 0.19, "volume": 236916.0}, {"date": "2025-03-13", "close": 0.185, "volume": 7168.0}, {"date": "2025-03-18", "close": 0.185, "volume": 28951.0}, {"date": "2025-03-20", "close": 0.185, "volume": 550.0}, {"date": "2025-03-24", "close": 0.195, "volume": 191428.0}, {"date": "2025-03-25", "close": 0.22, "volume": 124084.0}, {"date": "2025-03-27", "close": 0.215, "volume": 126285.0}, {"date": "2025-03-31", "close": 0.22, "volume": 55446.0}, {"date": "2025-04-02", "close": 0.195, "volume": 35000.0}, {"date": "2025-04-03", "close": 0.2, "volume": 21606.0}, {"date": "2025-04-04", "close": 0.21, "volume": 11156.0}, {"date": "2025-04-07", "close": 0.2, "volume": 86244.0}, {"date": "2025-04-09", "close": 0.19, "volume": 40950.0}, {"date": "2025-04-10", "close": 0.19, "volume": 30250.0}, {"date": "2025-04-11", "close": 0.2, "volume": 35496.0}, {"date": "2025-04-14", "close": 0.2, "volume": 14504.0}, {"date": "2025-04-15", "close": 0.2, "volume": 5000.0}, {"date": "2025-04-16", "close": 0.205, "volume": 43754.0}, {"date": "2025-04-17", "close": 0.2075, "volume": 68166.0}, {"date": "2025-04-22", "close": 0.205, "volume": 24722.0}, {"date": "2025-04-23", "close": 0.2125, "volume": 15000.0}, {"date": "2025-04-24", "close": 0.215, "volume": 173.0}, {"date": "2025-04-28", "close": 0.21, "volume": 74000.0}, {"date": "2025-04-29", "close": 0.21, "volume": 108680.0}, {"date": "2025-04-30", "close": 0.2, "volume": 240979.0}, {"date": "2025-05-01", "close": 0.19, "volume": 63911.0}, {"date": "2025-05-02", "close": 0.195, "volume": 18908.0}, {"date": "2025-05-07", "close": 0.19, "volume": 50.0}, {"date": "2025-05-08", "close": 0.19, "volume": 49032.0}, {"date": "2025-05-12", "close": 0.19, "volume": 40482.0}, {"date": "2025-05-13", "close": 0.19, "volume": 93914.0}, {"date": "2025-05-14", "close": 0.21, "volume": 57606.0}, {"date": "2025-05-15", "close": 0.215, "volume": 1256.0}, {"date": "2025-05-16", "close": 0.22, "volume": 104430.0}, {"date": "2025-05-20", "close": 0.21, "volume": 36895.0}, {"date": "2025-05-22", "close": 0.205, "volume": 10275.0}, {"date": "2025-05-23", "close": 0.205, "volume": 18730.0}, {"date": "2025-05-26", "close": 0.205, "volume": 11128.0}, {"date": "2025-05-27", "close": 0.2, "volume": 95143.0}, {"date": "2025-05-28", "close": 0.205, "volume": 426898.0}, {"date": "2025-05-29", "close": 0.21, "volume": 77735.0}, {"date": "2025-05-30", "close": 0.21, "volume": 5268.0}, {"date": "2025-06-02", "close": 0.2, "volume": 98000.0}, {"date": "2025-06-03", "close": 0.2, "volume": 9.0}, {"date": "2025-06-04", "close": 0.2, "volume": 240250.0}, {"date": "2025-06-05", "close": 0.2, "volume": 100000.0}, {"date": "2025-06-06", "close": 0.2, "volume": 100000.0}, {"date": "2025-06-10", "close": 0.195, "volume": 13600.0}, {"date": "2025-06-11", "close": 0.205, "volume": 45920.0}, {"date": "2025-06-12", "close": 0.2, "volume": 70.0}, {"date": "2025-06-13", "close": 0.195, "volume": 1.0}, {"date": "2025-06-17", "close": 0.195, "volume": 78163.0}, {"date": "2025-06-18", "close": 0.195, "volume": 898.0}, {"date": "2025-06-19", "close": 0.19, "volume": 130516.0}, {"date": "2025-06-20", "close": 0.19, "volume": 24314.0}, {"date": "2025-06-23", "close": 0.185, "volume": 339185.0}, {"date": "2025-06-25", "close": 0.185, "volume": 7500.0}, {"date": "2025-06-26", "close": 0.185, "volume": 100931.0}, {"date": "2025-06-27", "close": 0.185, "volume": 57840.0}, {"date": "2025-07-01", "close": 0.19, "volume": 12500.0}, {"date": "2025-07-03", "close": 0.19, "volume": 57064.0}, {"date": "2025-07-04", "close": 0.19, "volume": 47936.0}, {"date": "2025-07-07", "close": 0.19, "volume": 15000.0}, {"date": "2025-07-08", "close": 0.215, "volume": 21400.0}, {"date": "2025-07-14", "close": 0.215, "volume": 34138.0}, {"date": "2025-07-15", "close": 0.22, "volume": 225947.0}, {"date": "2025-07-16", "close": 0.215, "volume": 10000.0}, {"date": "2025-07-17", "close": 0.215, "volume": 4686.0}, {"date": "2025-07-18", "close": 0.215, "volume": 10120.0}, {"date": "2025-07-21", "close": 0.215, "volume": 1.0}, {"date": "2025-07-22", "close": 0.22, "volume": 14451.0}, {"date": "2025-07-24", "close": 0.215, "volume": 1.0}, {"date": "2025-07-25", "close": 0.215, "volume": 13001.0}, {"date": "2025-07-29", "close": 0.22, "volume": 1294.0}, {"date": "2025-07-30", "close": 0.215, "volume": 701.0}, {"date": "2025-07-31", "close": 0.22, "volume": 185079.0}, {"date": "2025-08-01", "close": 0.22, "volume": 5054.0}, {"date": "2025-08-04", "close": 0.225, "volume": 36629.0}, {"date": "2025-08-05", "close": 0.22, "volume": 90910.0}, {"date": "2025-08-06", "close": 0.22, "volume": 116900.0}, {"date": "2025-08-07", "close": 0.22, "volume": 9811.0}, {"date": "2025-08-08", "close": 0.22, "volume": 5000.0}, {"date": "2025-08-12", "close": 0.22, "volume": 4928.0}, {"date": "2025-08-14", "close": 0.22, "volume": 8900.0}, {"date": "2025-08-20", "close": 0.215, "volume": 128838.0}, {"date": "2025-08-21", "close": 0.215, "volume": 5047.0}, {"date": "2025-08-25", "close": 0.215, "volume": 142517.0}, {"date": "2025-08-26", "close": 0.225, "volume": 348673.0}, {"date": "2025-08-27", "close": 0.205, "volume": 149750.0}, {"date": "2025-08-28", "close": 0.205, "volume": 15066.0}, {"date": "2025-08-29", "close": 0.2, "volume": 141687.0}, {"date": "2025-09-01", "close": 0.2, "volume": 265844.0}, {"date": "2025-09-02", "close": 0.21, "volume": 200.0}, {"date": "2025-09-03", "close": 0.205, "volume": 205443.0}, {"date": "2025-09-04", "close": 0.21, "volume": 149109.0}, {"date": "2025-09-05", "close": 0.205, "volume": 225149.0}, {"date": "2025-09-08", "close": 0.21, "volume": 438172.0}, {"date": "2025-09-09", "close": 0.21, "volume": 189621.0}, {"date": "2025-09-10", "close": 0.21, "volume": 367877.0}, {"date": "2025-09-11", "close": 0.23, "volume": 527835.0}, {"date": "2025-09-12", "close": 0.215, "volume": 362046.0}, {"date": "2025-09-15", "close": 0.22, "volume": 88404.0}, {"date": "2025-09-16", "close": 0.22, "volume": 25403.0}, {"date": "2025-09-17", "close": 0.225, "volume": 118673.0}, {"date": "2025-09-18", "close": 0.22, "volume": 77139.0}, {"date": "2025-09-19", "close": 0.22, "volume": 1083.0}, {"date": "2025-09-22", "close": 0.22, "volume": 461535.0}, {"date": "2025-09-23", "close": 0.225, "volume": 67951.0}, {"date": "2025-09-24", "close": 0.23, "volume": 243502.0}, {"date": "2025-09-25", "close": 0.22, "volume": 23564.0}, {"date": "2025-09-26", "close": 0.22, "volume": 69215.0}, {"date": "2025-09-29", "close": 0.22, "volume": 124685.0}, {"date": "2025-10-01", "close": 0.23, "volume": 134646.0}, {"date": "2025-10-02", "close": 0.23, "volume": 497772.0}, {"date": "2025-10-03", "close": 0.23, "volume": 160990.0}, {"date": "2025-10-07", "close": 0.22, "volume": 82326.0}, {"date": "2025-10-08", "close": 0.225, "volume": 22335.0}, {"date": "2025-10-09", "close": 0.22, "volume": 228394.0}, {"date": "2025-10-13", "close": 0.215, "volume": 263699.0}, {"date": "2025-10-14", "close": 0.23, "volume": 85199.0}, {"date": "2025-10-15", "close": 0.225, "volume": 921075.0}, {"date": "2025-10-16", "close": 0.22, "volume": 41506.0}, {"date": "2025-10-17", "close": 0.23, "volume": 109369.0}, {"date": "2025-10-20", "close": 0.225, "volume": 64838.0}, {"date": "2025-10-22", "close": 0.235, "volume": 88207.0}, {"date": "2025-10-23", "close": 0.225, "volume": 494844.0}, {"date": "2025-10-24", "close": 0.22, "volume": 132948.0}, {"date": "2025-10-27", "close": 0.22, "volume": 51618.0}, {"date": "2025-10-28", "close": 0.22, "volume": 255000.0}, {"date": "2025-10-29", "close": 0.22, "volume": 6781.0}, {"date": "2025-10-30", "close": 0.21, "volume": 336626.0}, {"date": "2025-10-31", "close": 0.22, "volume": 325705.0}, {"date": "2025-11-03", "close": 0.2, "volume": 97340.0}, {"date": "2025-11-04", "close": 0.195, "volume": 226154.0}, {"date": "2025-11-05", "close": 0.19, "volume": 133333.0}, {"date": "2025-11-06", "close": 0.185, "volume": 494249.0}, {"date": "2025-11-07", "close": 0.185, "volume": 422073.0}, {"date": "2025-11-10", "close": 0.185, "volume": 276255.0}, {"date": "2025-11-12", "close": 0.175, "volume": 500621.0}, {"date": "2025-11-13", "close": 0.175, "volume": 117277.0}, {"date": "2025-11-14", "close": 0.17, "volume": 287689.0}, {"date": "2025-11-17", "close": 0.18, "volume": 350167.0}, {"date": "2025-11-18", "close": 0.175, "volume": 5000.0}, {"date": "2025-11-19", "close": 0.17, "volume": 1833.0}, {"date": "2025-11-21", "close": 0.16, "volume": 10648.0}, {"date": "2025-11-24", "close": 0.16, "volume": 41378.0}, {"date": "2025-11-25", "close": 0.14, "volume": 495178.0}, {"date": "2025-11-27", "close": 0.16, "volume": 15833.0}, {"date": "2025-12-01", "close": 0.165, "volume": 102500.0}, {"date": "2025-12-03", "close": 0.16, "volume": 70000.0}, {"date": "2025-12-09", "close": 0.155, "volume": 163970.0}, {"date": "2025-12-10", "close": 0.15, "volume": 862547.0}, {"date": "2025-12-11", "close": 0.15, "volume": 235004.0}, {"date": "2025-12-15", "close": 0.15, "volume": 230000.0}, {"date": "2025-12-16", "close": 0.1625, "volume": 103252.0}, {"date": "2025-12-19", "close": 0.16, "volume": 8036.0}, {"date": "2025-12-22", "close": 0.16, "volume": 42800.0}, {"date": "2025-12-23", "close": 0.165, "volume": 18000.0}, {"date": "2025-12-24", "close": 0.17, "volume": 153493.0}, {"date": "2025-12-29", "close": 0.17, "volume": 107420.0}, {"date": "2025-12-30", "close": 0.165, "volume": 9285.0}, {"date": "2025-12-31", "close": 0.165, "volume": 6000.0}, {"date": "2026-01-02", "close": 0.165, "volume": 11450.0}, {"date": "2026-01-05", "close": 0.155, "volume": 260728.0}, {"date": "2026-01-08", "close": 0.165, "volume": 2482.0}, {"date": "2026-01-09", "close": 0.16, "volume": 303000.0}, {"date": "2026-01-12", "close": 0.16, "volume": 193140.0}, {"date": "2026-01-13", "close": 0.16, "volume": 200000.0}, {"date": "2026-01-14", "close": 0.165, "volume": 25588.0}, {"date": "2026-01-15", "close": 0.16, "volume": 78242.0}, {"date": "2026-01-19", "close": 0.15, "volume": 184165.0}, {"date": "2026-01-20", "close": 0.155, "volume": 383669.0}, {"date": "2026-01-21", "close": 0.15, "volume": 110072.0}, {"date": "2026-01-22", "close": 0.1475, "volume": 20858.0}, {"date": "2026-01-23", "close": 0.145, "volume": 75749.0}, {"date": "2026-01-27", "close": 0.145, "volume": 339563.0}, {"date": "2026-01-28", "close": 0.1475, "volume": 32942.0}, {"date": "2026-01-29", "close": 0.145, "volume": 173053.0}, {"date": "2026-01-30", "close": 0.135, "volume": 189492.0}, {"date": "2026-02-02", "close": 0.135, "volume": 108000.0}, {"date": "2026-02-03", "close": 0.13, "volume": 24438.0}, {"date": "2026-02-04", "close": 0.13, "volume": 109409.0}, {"date": "2026-02-05", "close": 0.14, "volume": 190199.0}, {"date": "2026-02-06", "close": 0.14, "volume": 718.0}, {"date": "2026-02-09", "close": 0.135, "volume": 31847.0}, {"date": "2026-02-10", "close": 0.14, "volume": 58460.0}, {"date": "2026-02-11", "close": 0.135, "volume": 15000.0}, {"date": "2026-02-13", "close": 0.13, "volume": 32843.0}, {"date": "2026-02-16", "close": 0.145, "volume": 28026.0}, {"date": "2026-02-17", "close": 0.145, "volume": 4000.0}, {"date": "2026-02-19", "close": 0.14, "volume": 88829.0}, {"date": "2026-02-20", "close": 0.14, "volume": 29433.0}, {"date": "2026-02-23", "close": 0.14, "volume": 567.0}, {"date": "2026-02-24", "close": 0.125, "volume": 775064.0}, {"date": "2026-02-25", "close": 0.12, "volume": 3814853.0}, {"date": "2026-02-26", "close": 0.12, "volume": 20952.0}, {"date": "2026-02-27", "close": 0.1275, "volume": 248521.0}, {"date": "2026-03-02", "close": 0.13, "volume": 134601.0}, {"date": "2026-03-03", "close": 0.13, "volume": 7615.0}, {"date": "2026-03-04", "close": 0.13, "volume": 364827.0}, {"date": "2026-03-05", "close": 0.125, "volume": 810419.0}, {"date": "2026-03-06", "close": 0.115, "volume": 957624.0}, {"date": "2026-03-09", "close": 0.125, "volume": 203238.0}, {"date": "2026-03-10", "close": 0.125, "volume": 135000.0}, {"date": "2026-03-11", "close": 0.115, "volume": 437836.0}, {"date": "2026-03-12", "close": 0.115, "volume": 508706.0}, {"date": "2026-03-13", "close": 0.115, "volume": 155000.0}, {"date": "2026-03-16", "close": 0.115, "volume": 4417.0}, {"date": "2026-03-17", "close": 0.12, "volume": 269898.0}, {"date": "2026-03-18", "close": 0.11, "volume": 168600.0}, {"date": "2026-03-19", "close": 0.11, "volume": 374744.0}, {"date": "2026-03-20", "close": 0.11, "volume": 88000.0}, {"date": "2026-03-23", "close": 0.1, "volume": 1349862.0}, {"date": "2026-03-24", "close": 0.1, "volume": 302127.0}, {"date": "2026-03-25", "close": 0.1, "volume": 632110.0}, {"date": "2026-03-26", "close": 0.096, "volume": 29005.0}, {"date": "2026-04-01", "close": 0.105, "volume": 400000.0}, {"date": "2026-04-07", "close": 0.096, "volume": 175206.0}, {"date": "2026-04-09", "close": 0.098, "volume": 12238.0}, {"date": "2026-04-10", "close": 0.098, "volume": 142377.0}, {"date": "2026-04-13", "close": 0.095, "volume": 85000.0}, {"date": "2026-04-16", "close": 0.09, "volume": 121000.0}, {"date": "2026-04-17", "close": 0.09, "volume": 55933.0}, {"date": "2026-04-20", "close": 0.086, "volume": 56876.0}, {"date": "2026-04-21", "close": 0.085, "volume": 1038830.0}, {"date": "2026-04-22", "close": 0.086, "volume": 725102.0}, {"date": "2026-04-23", "close": 0.084, "volume": 872787.0}, {"date": "2026-04-24", "close": 0.085, "volume": 136198.0}, {"date": "2026-04-27", "close": 0.082, "volume": 265395.0}, {"date": "2026-04-28", "close": 0.082, "volume": 250000.0}, {"date": "2026-04-29", "close": 0.084, "volume": 24000.0}, {"date": "2026-04-30", "close": 0.08, "volume": 675922.0}, {"date": "2026-05-01", "close": 0.081, "volume": 87402.0}, {"date": "2026-05-04", "close": 0.08, "volume": 140000.0}, {"date": "2026-05-05", "close": 0.08, "volume": 262866.0}, {"date": "2026-05-06", "close": 0.08, "volume": 100000.0}, {"date": "2026-05-07", "close": 0.079, "volume": 359473.0}, {"date": "2026-05-08", "close": 0.08, "volume": 6000.0}, {"date": "2026-05-11", "close": 0.076, "volume": 220812.0}, {"date": "2026-05-12", "close": 0.079, "volume": 166187.0}, {"date": "2026-05-14", "close": 0.073, "volume": 171167.0}, {"date": "2026-05-15", "close": 0.074, "volume": 158514.0}, {"date": "2026-05-18", "close": 0.075, "volume": 5000.0}, {"date": "2026-05-19", "close": 0.08, "volume": 5000.0}, {"date": "2026-05-20", "close": 0.074, "volume": 21343.0}, {"date": "2026-05-21", "close": 0.073, "volume": 150000.0}, {"date": "2026-05-22", "close": 0.072, "volume": 218344.0}, {"date": "2026-05-25", "close": 0.079, "volume": 69271.0}, {"date": "2026-05-27", "close": 0.07, "volume": 46735.0}, {"date": "2026-05-28", "close": 0.07, "volume": 4700.0}, {"date": "2026-05-29", "close": 0.07, "volume": 80630.0}, {"date": "2026-06-01", "close": 0.065, "volume": 195465.0}, {"date": "2026-06-02", "close": 0.051, "volume": 310729.0}, {"date": "2026-06-03", "close": 0.055, "volume": 317417.0}, {"date": "2026-06-05", "close": 0.071, "volume": 752820.0}, {"date": "2026-06-09", "close": 0.071, "volume": 14000.0}, {"date": "2026-06-10", "close": 0.06, "volume": 213427.0}, {"date": "2026-06-11", "close": 0.06, "volume": 19381.0}, {"date": "2026-06-12", "close": 0.06, "volume": 495569.0}, {"date": "2026-06-15", "close": 0.065, "volume": 290500.0}, {"date": "2026-06-16", "close": 0.068, "volume": 70989.0}, {"date": "2026-06-17", "close": 0.068, "volume": 990.0}, {"date": "2026-06-18", "close": 0.063, "volume": 2388.0}, {"date": "2026-06-19", "close": 0.067, "volume": 154359.0}, {"date": "2026-06-22", "close": 0.067, "volume": 87435.0}, {"date": "2026-06-23", "close": 0.063, "volume": 1120339.0}, {"date": "2026-06-24", "close": 0.06, "volume": 621180.0}, {"date": "2026-06-25", "close": 0.055, "volume": 33775.0}, {"date": "2026-06-26", "close": 0.055, "volume": 101743.0}, {"date": "2026-06-29", "close": 0.054, "volume": 327737.0}, {"date": "2026-06-30", "close": 0.056, "volume": 439165.0}, {"date": "2026-07-03", "close": 0.05, "volume": 43680.0}, {"date": "2026-07-06", "close": 0.05, "volume": 8818.0}, {"date": "2026-07-09", "close": 0.05, "volume": 27182.0}, {"date": "2026-07-10", "close": 0.05, "volume": 42818.0}, {"date": "2026-07-13", "close": 0.05, "volume": 5000.0}, {"date": "2026-07-20", "close": 0.05, "volume": 15000.0}, {"date": "2026-08-06", "close": 0.05, "volume": 26479.0}, {"date": "2026-08-10", "close": 0.05, "volume": 5000.0}, {"date": "2026-08-12", "close": 0.05, "volume": 11201.0}, {"date": "2026-08-13", "close": 0.05, "volume": 20799.0}, {"date": "2026-08-17", "close": 0.05, "volume": 1640000.0}, {"date": "2026-08-19", "close": 0.05, "volume": 9330.0}, {"date": "2026-08-24", "close": 0.048, "volume": 6781.0}, {"date": "2026-08-26", "close": 0.045, "volume": 347417.0}, {"date": "2026-08-27", "close": 0.045, "volume": 75000.0}, {"date": "2026-08-28", "close": 0.04, "volume": 9084735.0}, {"date": "2026-09-01", "close": 0.041, "volume": 295000.0}, {"date": "2026-09-02", "close": 0.041, "volume": 1540949.0}, {"date": "2026-09-03", "close": 0.041, "volume": 564999.0}, {"date": "2026-09-04", "close": 0.041, "volume": 611815.0}, {"date": "2026-09-09", "close": 0.043, "volume": 3018.0}, {"date": "2026-09-10", "close": 0.038, "volume": 626317.0}, {"date": "2026-09-11", "close": 0.038, "volume": 11915.0}, {"date": "2026-09-17", "close": 0.039, "volume": 112500.0}], "refreshing": true}