{"ticker": "FRS", "overview": {"name": "Forrestania Resources 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": "FRS", "has_prices": true, "as_of": "2026-08-07", "last": 0.39, "prev_close": 0.385, "change": 0.0050000000000000044, "change_pct": 0.012987012987012998, "session_volume": 9353980.0, "vwap_5": 0.3698942454983394, "vwap_20": 0.37128614755861294, "vwap_60": 0.44890466665329054, "vwap_250": 0.43516890990257673, "high_52w": 0.715, "low_52w": 0.175, "avg_volume_20": 5246248.15, "sessions": 400, "market_cap": {"value": 875885622.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156721", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FRS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156721", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11027}, {"id": "ASX-03150312", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on FRS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150312", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35507}, {"id": "ASX-03143024", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their FRS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143024", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57107}, {"id": "ASX-03142669", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their FRS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142669", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58547}, {"id": "ASX-03137782", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Limited", "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 FRS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137782", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78707}, {"id": "ASX-03137319", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Limited", "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 FRS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137319", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80147}, {"id": "ASX-03137253", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Limited", "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 FRS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137253", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80147}, {"id": "ASX-03137181", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Limited", "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 FRS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137181", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80147}, {"id": "ASX-03136517", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Limited", "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 FRS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136517", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81587}, {"id": "ASX-03136031", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their FRS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136031", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85907}, {"id": "ASX-03132825", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Limited", "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 FRS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132825", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91667}, {"id": "ASX-03127223", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Limited", "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 FRS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127223", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107507}, {"id": "ASX-03123607", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their FRS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123607", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121907}, {"id": "ASX-03123606", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their FRS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123606", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121907}, {"id": "ASX-03123604", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their FRS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123604", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121907}, {"id": "ASX-03123589", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Limited", "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 FRS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123589", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121907}, {"id": "ASX-03123312", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Limited", "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 FRS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123312", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121907}, {"id": "ASX-03120161", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FRS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120161", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "ASX-03119897", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FRS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119897", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137747}, {"id": "ASX-03119596", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their FRS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119596", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137747}, {"id": "ASX-03119079", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FRS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119079", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139187}, {"id": "ASX-03118176", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on FRS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118176", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142067}, {"id": "ASX-03118164", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FRS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118164", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142067}, {"id": "ASX-03117728", "src": "ASX", "ticker": "FRS", "cik": "", "company": "Forrestania Resources Limited", "company_raw": "Forrestania Resources 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": "FRS: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117728", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146387}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Forrestania Resources Limited (Forrestania", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 61.42, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153316-6A1351465", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Forrestania Resources Limited (Forrestania", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 45.69, "notice_date": "2026-07-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114145-6A1335396", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Karen Wellman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114157-6A1335403", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hannaford", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-24", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Turnbull", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-24", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hannaford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Higgins", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Geraghty", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-16", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hannaford-Higgins-Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-07", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hannaford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-20", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hannaford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hannaford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-23", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Izzard-Higgins-Hannaford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Izzard-Higgins-Hannaford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Izzard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-15", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Hannaford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-15", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Higgins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-15", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Hannaford CORRECTED", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Anderson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Patrizi", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Hannaford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-20", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Anderson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-20", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Izzard", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-20", "source_url": "https://www.marketindex.com.au/asx/frs", "needs_ocr": 0}], "directors": [{"name": "W Higgins", "first_seen": "2023-06-26", "last_seen": "2024-11-15", "status": "current", "notices": 3}, {"name": "J Hannaford", "first_seen": "2023-06-26", "last_seen": "2024-11-15", "status": "current", "notices": 3}, {"name": "D Izzard", "first_seen": "2023-06-26", "last_seen": "2024-11-15", "status": "current", "notices": 3}, {"name": "Izzard-Higgins-Hannaford", "first_seen": "2024-12-03", "last_seen": "2024-12-10", "status": "current", "notices": 2}, {"name": "Raihani", "first_seen": "2025-02-19", "last_seen": "2025-02-20", "status": "current", "notices": 2}, {"name": "Hannaford-Higgins-Raihani", "first_seen": "2025-05-07", "last_seen": "2025-05-07", "status": "current", "notices": 1}, {"name": "D Geraghty", "first_seen": "2025-05-16", "last_seen": "2025-05-16", "status": "current", "notices": 1}, {"name": "Turnbull", "first_seen": "2025-07-24", "last_seen": "2025-07-24", "status": "current", "notices": 1}, {"name": "Karen Wellman", "first_seen": "2026-07-26", "last_seen": "2026-07-26", "status": "current", "notices": 1}, {"name": "Izzard", "first_seen": "2021-12-09", "last_seen": "2021-12-09", "status": "past", "notices": 1}, {"name": "S Patrizi", "first_seen": "2023-11-23", "last_seen": "2023-11-23", "status": "past", "notices": 1}, {"name": "M Anderson", "first_seen": "2023-03-08", "last_seen": "2023-11-23", "status": "past", "notices": 5}, {"name": "J Hannaford CORRECTED", "first_seen": "2023-11-27", "last_seen": "2023-11-27", "status": "past", "notices": 1}, {"name": "Higgins", "first_seen": "2025-06-23", "last_seen": "2025-06-23", "status": "past", "notices": 1}, {"name": "Hannaford", "first_seen": "2025-01-23", "last_seen": "2025-07-24", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157201-6A1353289"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Application for quotation of securities - FRS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157199-6A1353286"}, {"date": "2026-10-28", "form": "Progress Report", "title": "Binding Ore Purchase Agreement with High-Tech Metals", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154712-6A1352144"}, {"date": "2026-10-28", "form": "Progress Report", "title": "Symes Find Mineral Resource Estimate Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154368-6A1351969"}, {"date": "2026-10-27", "form": "Takeover Announcements/Scheme Announcements", "title": "Zenith Minerals Takeover Offer Closing 12 November 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153995-6A1351789"}], "performance": {"ticker": "FRS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-30", "close": 0.285, "volume": 10076077.0}, {"date": "2021-10-01", "close": 0.31, "volume": 2991759.0}, {"date": "2021-10-04", "close": 0.33, "volume": 2036451.0}, {"date": "2021-10-05", "close": 0.31, "volume": 835955.0}, {"date": "2021-10-06", "close": 0.305, "volume": 515584.0}, {"date": "2021-10-07", "close": 0.315, "volume": 639888.0}, {"date": "2021-10-08", "close": 0.32, "volume": 350106.0}, {"date": "2021-10-11", "close": 0.35, "volume": 684455.0}, {"date": "2021-10-12", "close": 0.36, "volume": 12581683.0}, {"date": "2021-10-13", "close": 0.35, "volume": 1499057.0}, {"date": "2021-10-14", "close": 0.375, "volume": 2343229.0}, {"date": "2021-10-15", "close": 0.405, "volume": 833833.0}, {"date": "2021-10-18", "close": 0.415, "volume": 793082.0}, {"date": "2021-10-19", "close": 0.405, "volume": 671674.0}, {"date": "2021-10-20", "close": 0.385, "volume": 653930.0}, {"date": "2021-10-21", "close": 0.385, "volume": 425451.0}, {"date": "2021-10-22", "close": 0.37, "volume": 557273.0}, {"date": "2021-10-25", "close": 0.38, "volume": 574906.0}, {"date": "2021-10-26", "close": 0.37, "volume": 337756.0}, {"date": "2021-10-27", "close": 0.38, "volume": 626498.0}, {"date": "2021-10-28", "close": 0.375, "volume": 221420.0}, {"date": "2021-10-29", "close": 0.365, "volume": 611940.0}, {"date": "2021-11-01", "close": 0.38, "volume": 215121.0}, {"date": "2021-11-02", "close": 0.39, "volume": 648639.0}, {"date": "2021-11-03", "close": 0.5, "volume": 3403265.0}, {"date": "2021-11-04", "close": 0.44, "volume": 2205866.0}, {"date": "2021-11-05", "close": 0.47, "volume": 1011465.0}, {"date": "2021-11-08", "close": 0.465, "volume": 1084968.0}, {"date": "2021-11-09", "close": 0.45, "volume": 955088.0}, {"date": "2021-11-10", "close": 0.415, "volume": 688578.0}, {"date": "2021-11-11", "close": 0.41, "volume": 511929.0}, {"date": "2021-11-12", "close": 0.405, "volume": 588042.0}, {"date": "2021-11-15", "close": 0.43, "volume": 524165.0}, {"date": "2021-11-16", "close": 0.41, "volume": 380642.0}, {"date": "2021-11-17", "close": 0.41, "volume": 988548.0}, {"date": "2021-11-18", "close": 0.365, "volume": 1523033.0}, {"date": "2021-11-19", "close": 0.36, "volume": 498790.0}, {"date": "2021-11-22", "close": 0.33, "volume": 982758.0}, {"date": "2021-11-23", "close": 0.37, "volume": 629005.0}, {"date": "2021-11-24", "close": 0.36, "volume": 143694.0}, {"date": "2021-11-25", "close": 0.365, "volume": 219519.0}, {"date": "2021-11-26", "close": 0.34, "volume": 220010.0}, {"date": "2021-11-29", "close": 0.325, "volume": 771610.0}, {"date": "2021-11-30", "close": 0.32, "volume": 177966.0}, {"date": "2021-12-01", "close": 0.315, "volume": 208972.0}, {"date": "2021-12-02", "close": 0.31, "volume": 290324.0}, {"date": "2021-12-03", "close": 0.285, "volume": 363177.0}, {"date": "2021-12-06", "close": 0.28, "volume": 171583.0}, {"date": "2021-12-07", "close": 0.27, "volume": 192033.0}, {"date": "2021-12-08", "close": 0.335, "volume": 1023899.0}, {"date": "2021-12-09", "close": 0.32, "volume": 362222.0}, {"date": "2021-12-10", "close": 0.305, "volume": 111342.0}, {"date": "2021-12-13", "close": 0.305, "volume": 139644.0}, {"date": "2021-12-14", "close": 0.305, "volume": 26971.0}, {"date": "2021-12-15", "close": 0.29, "volume": 304073.0}, {"date": "2021-12-16", "close": 0.29, "volume": 66328.0}, {"date": "2021-12-17", "close": 0.28, "volume": 96872.0}, {"date": "2021-12-20", "close": 0.255, "volume": 275640.0}, {"date": "2021-12-21", "close": 0.27, "volume": 162164.0}, {"date": "2021-12-22", "close": 0.285, "volume": 41748.0}, {"date": "2021-12-23", "close": 0.28, "volume": 66175.0}, {"date": "2021-12-24", "close": 0.27, "volume": 72094.0}, {"date": "2021-12-29", "close": 0.28, "volume": 11619.0}, {"date": "2021-12-30", "close": 0.28, "volume": 50422.0}, {"date": "2022-01-04", "close": 0.32, "volume": 155320.0}, {"date": "2022-01-05", "close": 0.32, "volume": 173882.0}, {"date": "2022-01-06", "close": 0.34, "volume": 436257.0}, {"date": "2022-01-07", "close": 0.35, "volume": 323649.0}, {"date": "2022-01-10", "close": 0.345, "volume": 98111.0}, {"date": "2022-01-11", "close": 0.395, "volume": 652612.0}, {"date": "2022-01-12", "close": 0.365, "volume": 885716.0}, {"date": "2022-01-13", "close": 0.385, "volume": 221276.0}, {"date": "2022-01-14", "close": 0.375, "volume": 487008.0}, {"date": "2022-01-17", "close": 0.42, "volume": 791568.0}, {"date": "2022-01-18", "close": 0.4, "volume": 462990.0}, {"date": "2022-01-19", "close": 0.415, "volume": 460561.0}, {"date": "2022-01-20", "close": 0.455, "volume": 600174.0}, {"date": "2022-01-21", "close": 0.41, "volume": 521437.0}, {"date": "2022-01-24", "close": 0.395, "volume": 860311.0}, {"date": "2022-01-25", "close": 0.345, "volume": 379464.0}, {"date": "2022-01-27", "close": 0.355, "volume": 244139.0}, {"date": "2022-01-28", "close": 0.375, "volume": 12200.0}, {"date": "2022-01-31", "close": 0.365, "volume": 158847.0}, {"date": "2022-02-01", "close": 0.375, "volume": 145369.0}, {"date": "2022-02-02", "close": 0.38, "volume": 156605.0}, {"date": "2022-02-03", "close": 0.35, "volume": 161898.0}, {"date": "2022-02-04", "close": 0.375, "volume": 165348.0}, {"date": "2022-02-07", "close": 0.38, "volume": 108123.0}, {"date": "2022-02-08", "close": 0.4, "volume": 185863.0}, {"date": "2022-02-09", "close": 0.425, "volume": 333477.0}, {"date": "2022-02-10", "close": 0.42, "volume": 205767.0}, {"date": "2022-02-11", "close": 0.395, "volume": 11707.0}, {"date": "2022-02-14", "close": 0.385, "volume": 125962.0}, {"date": "2022-02-15", "close": 0.355, "volume": 130532.0}, {"date": "2022-02-16", "close": 0.37, "volume": 86930.0}, {"date": "2022-02-17", "close": 0.355, "volume": 50536.0}, {"date": "2022-02-18", "close": 0.36, "volume": 129294.0}, {"date": "2022-02-21", "close": 0.33, "volume": 68121.0}, {"date": "2022-02-22", "close": 0.28, "volume": 430504.0}, {"date": "2022-02-23", "close": 0.305, "volume": 359132.0}, {"date": "2022-02-24", "close": 0.28, "volume": 211913.0}, {"date": "2022-02-25", "close": 0.315, "volume": 180138.0}, {"date": "2022-02-28", "close": 0.31, "volume": 131411.0}, {"date": "2022-03-01", "close": 0.34, "volume": 115835.0}, {"date": "2022-03-02", "close": 0.35, "volume": 50000.0}, {"date": "2022-03-03", "close": 0.36, "volume": 27850.0}, {"date": "2022-03-04", "close": 0.39, "volume": 107586.0}, {"date": "2022-03-07", "close": 0.38, "volume": 206414.0}, {"date": "2022-03-08", "close": 0.36, "volume": 59315.0}, {"date": "2022-03-09", "close": 0.34, "volume": 118079.0}, {"date": "2022-03-10", "close": 0.34, "volume": 1284.0}, {"date": "2022-03-11", "close": 0.335, "volume": 65101.0}, {"date": "2022-03-14", "close": 0.35, "volume": 172268.0}, {"date": "2022-03-15", "close": 0.33, "volume": 180652.0}, {"date": "2022-03-16", "close": 0.315, "volume": 54012.0}, {"date": "2022-03-17", "close": 0.305, "volume": 78186.0}, {"date": "2022-03-18", "close": 0.305, "volume": 294072.0}, {"date": "2022-03-21", "close": 0.35, "volume": 203658.0}, {"date": "2022-03-22", "close": 0.34, "volume": 91337.0}, {"date": "2022-03-23", "close": 0.35, "volume": 52762.0}, {"date": "2022-03-24", "close": 0.335, "volume": 18974.0}, {"date": "2022-03-25", "close": 0.34, "volume": 67500.0}, {"date": "2022-03-28", "close": 0.35, "volume": 19481.0}, {"date": "2022-03-29", "close": 0.35, "volume": 42989.0}, {"date": "2022-03-30", "close": 0.345, "volume": 54865.0}, {"date": "2022-03-31", "close": 0.33, "volume": 143539.0}, {"date": "2022-04-01", "close": 0.33, "volume": 160057.0}, {"date": "2022-04-04", "close": 0.35, "volume": 524367.0}, {"date": "2022-04-05", "close": 0.36, "volume": 85049.0}, {"date": "2022-04-06", "close": 0.355, "volume": 34764.0}, {"date": "2022-04-07", "close": 0.34, "volume": 73611.0}, {"date": "2022-04-08", "close": 0.34, "volume": 121723.0}, {"date": "2022-04-11", "close": 0.385, "volume": 267708.0}, {"date": "2022-04-12", "close": 0.35, "volume": 89910.0}, {"date": "2022-04-13", "close": 0.35, "volume": 59975.0}, {"date": "2022-04-14", "close": 0.345, "volume": 65226.0}, {"date": "2022-04-19", "close": 0.35, "volume": 81630.0}, {"date": "2022-04-20", "close": 0.35, "volume": 10000.0}, {"date": "2022-04-21", "close": 0.35, "volume": 92181.0}, {"date": "2022-04-22", "close": 0.37, "volume": 119963.0}, {"date": "2022-04-26", "close": 0.34, "volume": 156972.0}, {"date": "2022-04-27", "close": 0.345, "volume": 89593.0}, {"date": "2022-04-28", "close": 0.33, "volume": 40060.0}, {"date": "2022-04-29", "close": 0.36, "volume": 144594.0}, {"date": "2022-05-02", "close": 0.35, "volume": 1527.0}, {"date": "2022-05-03", "close": 0.335, "volume": 11600.0}, {"date": "2022-05-04", "close": 0.3, "volume": 107945.0}, {"date": "2022-05-05", "close": 0.31, "volume": 18934.0}, {"date": "2022-05-06", "close": 0.31, "volume": 245300.0}, {"date": "2022-05-09", "close": 0.29, "volume": 225780.0}, {"date": "2022-05-10", "close": 0.285, "volume": 136111.0}, {"date": "2022-05-11", "close": 0.285, "volume": 13508.0}, {"date": "2022-05-12", "close": 0.27, "volume": 51271.0}, {"date": "2022-05-13", "close": 0.255, "volume": 199430.0}, {"date": "2022-05-16", "close": 0.225, "volume": 846959.0}, {"date": "2022-05-17", "close": 0.225, "volume": 127325.0}, {"date": "2022-05-18", "close": 0.22, "volume": 240455.0}, {"date": "2022-05-19", "close": 0.21, "volume": 40834.0}, {"date": "2022-05-20", "close": 0.23, "volume": 36856.0}, {"date": "2022-05-23", "close": 0.19, "volume": 283085.0}, {"date": "2022-05-24", "close": 0.195, "volume": 54779.0}, {"date": "2022-05-25", "close": 0.195, "volume": 51148.0}, {"date": "2022-05-26", "close": 0.2, "volume": 70018.0}, {"date": "2022-05-27", "close": 0.21, "volume": 67598.0}, {"date": "2022-05-30", "close": 0.19, "volume": 88631.0}, {"date": "2022-05-31", "close": 0.195, "volume": 15000.0}, {"date": "2022-06-01", "close": 0.18, "volume": 197262.0}, {"date": "2022-06-02", "close": 0.19, "volume": 152113.0}, {"date": "2022-06-03", "close": 0.185, "volume": 98995.0}, {"date": "2022-06-06", "close": 0.185, "volume": 111740.0}, {"date": "2022-06-07", "close": 0.16, "volume": 203069.0}, {"date": "2022-06-08", "close": 0.155, "volume": 220807.0}, {"date": "2022-06-09", "close": 0.14, "volume": 233645.0}, {"date": "2022-06-10", "close": 0.16, "volume": 242380.0}, {"date": "2022-06-14", "close": 0.135, "volume": 120792.0}, {"date": "2022-06-15", "close": 0.135, "volume": 187305.0}, {"date": "2022-06-16", "close": 0.15, "volume": 114520.0}, {"date": "2022-06-17", "close": 0.155, "volume": 91347.0}, {"date": "2022-06-20", "close": 0.13, "volume": 326986.0}, {"date": "2022-06-21", "close": 0.145, "volume": 117877.0}, {"date": "2022-06-22", "close": 0.125, "volume": 276219.0}, {"date": "2022-06-23", "close": 0.115, "volume": 75357.0}, {"date": "2022-06-24", "close": 0.12, "volume": 11062.0}, {"date": "2022-06-27", "close": 0.14, "volume": 157324.0}, {"date": "2022-06-28", "close": 0.13, "volume": 112015.0}, {"date": "2022-06-29", "close": 0.12, "volume": 111673.0}, {"date": "2022-06-30", "close": 0.12, "volume": 37740.0}, {"date": "2022-07-01", "close": 0.12, "volume": 4814.0}, {"date": "2022-07-04", "close": 0.125, "volume": 13000.0}, {"date": "2022-07-05", "close": 0.135, "volume": 40450.0}, {"date": "2022-07-06", "close": 0.18, "volume": 88138.0}, {"date": "2022-07-07", "close": 0.15, "volume": 35849.0}, {"date": "2022-07-08", "close": 0.15, "volume": 30114.0}, {"date": "2022-07-11", "close": 0.15, "volume": 7000.0}, {"date": "2022-07-12", "close": 0.16, "volume": 3157.0}, {"date": "2022-07-13", "close": 0.135, "volume": 176810.0}, {"date": "2022-07-14", "close": 0.135, "volume": 49190.0}, {"date": "2022-07-15", "close": 0.14, "volume": 11120.0}, {"date": "2022-07-18", "close": 0.15, "volume": 42399.0}, {"date": "2022-07-20", "close": 0.14, "volume": 20263.0}, {"date": "2022-07-21", "close": 0.16, "volume": 85022.0}, {"date": "2022-07-22", "close": 0.15, "volume": 14638.0}, {"date": "2022-07-25", "close": 0.16, "volume": 962.0}, {"date": "2022-07-27", "close": 0.15, "volume": 17890.0}, {"date": "2022-07-28", "close": 0.15, "volume": 1360.0}, {"date": "2022-07-29", "close": 0.15, "volume": 100000.0}, {"date": "2022-08-01", "close": 0.155, "volume": 19300.0}, {"date": "2022-08-02", "close": 0.16, "volume": 2213.0}, {"date": "2022-08-03", "close": 0.155, "volume": 35117.0}, {"date": "2022-08-04", "close": 0.155, "volume": 5013.0}, {"date": "2022-08-05", "close": 0.14, "volume": 10033.0}, {"date": "2022-08-08", "close": 0.165, "volume": 312423.0}, {"date": "2022-08-09", "close": 0.18, "volume": 91343.0}, {"date": "2022-08-10", "close": 0.175, "volume": 209126.0}, {"date": "2022-08-11", "close": 0.17, "volume": 57636.0}, {"date": "2022-08-12", "close": 0.165, "volume": 24555.0}, {"date": "2022-08-15", "close": 0.16, "volume": 101400.0}, {"date": "2022-08-16", "close": 0.165, "volume": 50642.0}, {"date": "2022-08-17", "close": 0.15, "volume": 140561.0}, {"date": "2022-08-18", "close": 0.15, "volume": 5000.0}, {"date": "2022-08-19", "close": 0.145, "volume": 73145.0}, {"date": "2022-08-22", "close": 0.15, "volume": 131243.0}, {"date": "2022-08-23", "close": 0.15, "volume": 13000.0}, {"date": "2022-08-24", "close": 0.15, "volume": 348088.0}, {"date": "2022-08-25", "close": 0.16, "volume": 109602.0}, {"date": "2022-08-26", "close": 0.185, "volume": 907419.0}, {"date": "2022-08-29", "close": 0.175, "volume": 170915.0}, {"date": "2022-08-30", "close": 0.17, "volume": 42326.0}, {"date": "2022-08-31", "close": 0.17, "volume": 3000.0}, {"date": "2022-09-01", "close": 0.16, "volume": 167572.0}, {"date": "2022-09-02", "close": 0.15, "volume": 77153.0}, {"date": "2022-09-05", "close": 0.195, "volume": 193174.0}, {"date": "2022-09-06", "close": 0.175, "volume": 55615.0}, {"date": "2022-09-07", "close": 0.19, "volume": 149679.0}, {"date": "2022-09-08", "close": 0.22, "volume": 495940.0}, {"date": "2022-09-09", "close": 0.25, "volume": 383412.0}, {"date": "2022-09-12", "close": 0.27, "volume": 383698.0}, {"date": "2022-09-13", "close": 0.27, "volume": 195805.0}, {"date": "2022-09-14", "close": 0.25, "volume": 128184.0}, {"date": "2022-09-15", "close": 0.27, "volume": 279489.0}, {"date": "2022-09-16", "close": 0.23, "volume": 336537.0}, {"date": "2022-09-19", "close": 0.21, "volume": 173458.0}, {"date": "2022-09-20", "close": 0.2, "volume": 47978.0}, {"date": "2022-09-21", "close": 0.21, "volume": 10575.0}, {"date": "2022-09-23", "close": 0.185, "volume": 117221.0}, {"date": "2022-09-26", "close": 0.18, "volume": 163866.0}, {"date": "2022-09-27", "close": 0.195, "volume": 56478.0}, {"date": "2022-09-28", "close": 0.185, "volume": 13894.0}, {"date": "2022-09-29", "close": 0.185, "volume": 53500.0}, {"date": "2022-10-03", "close": 0.165, "volume": 40000.0}, {"date": "2022-10-04", "close": 0.1725, "volume": 152186.0}, {"date": "2022-10-07", "close": 0.225, "volume": 557521.0}, {"date": "2022-10-10", "close": 0.215, "volume": 132354.0}, {"date": "2022-10-11", "close": 0.2, "volume": 112666.0}, {"date": "2022-10-12", "close": 0.215, "volume": 51148.0}, {"date": "2022-10-13", "close": 0.2, "volume": 452610.0}, {"date": "2022-10-14", "close": 0.19, "volume": 199250.0}, {"date": "2022-10-17", "close": 0.185, "volume": 145615.0}, {"date": "2022-10-18", "close": 0.18, "volume": 421060.0}, {"date": "2022-10-19", "close": 0.17, "volume": 390276.0}, {"date": "2022-10-20", "close": 0.17, "volume": 6466.0}, {"date": "2022-10-21", "close": 0.18, "volume": 223874.0}, {"date": "2022-10-24", "close": 0.21, "volume": 450489.0}, {"date": "2022-10-25", "close": 0.2, "volume": 133595.0}, {"date": "2022-10-26", "close": 0.18, "volume": 94312.0}, {"date": "2022-10-27", "close": 0.19, "volume": 108226.0}, {"date": "2022-10-28", "close": 0.2, "volume": 193528.0}, {"date": "2022-10-31", "close": 0.195, "volume": 156880.0}, {"date": "2022-11-01", "close": 0.1975, "volume": 77816.0}, {"date": "2022-11-02", "close": 0.24, "volume": 482878.0}, {"date": "2022-11-03", "close": 0.22, "volume": 195271.0}, {"date": "2022-11-04", "close": 0.255, "volume": 340999.0}, {"date": "2022-11-07", "close": 0.19, "volume": 1646702.0}, {"date": "2022-11-08", "close": 0.21, "volume": 915990.0}, {"date": "2022-11-09", "close": 0.2, "volume": 79979.0}, {"date": "2022-11-10", "close": 0.225, "volume": 307098.0}, {"date": "2022-11-11", "close": 0.205, "volume": 299905.0}, {"date": "2022-11-14", "close": 0.2, "volume": 376224.0}, {"date": "2022-11-15", "close": 0.21, "volume": 483520.0}, {"date": "2022-11-16", "close": 0.2, "volume": 317160.0}, {"date": "2022-11-17", "close": 0.2, "volume": 36500.0}, {"date": "2022-11-18", "close": 0.195, "volume": 96932.0}, {"date": "2022-11-21", "close": 0.18, "volume": 442493.0}, {"date": "2022-11-22", "close": 0.175, "volume": 392503.0}, {"date": "2022-11-23", "close": 0.18, "volume": 120461.0}, {"date": "2022-11-24", "close": 0.18, "volume": 252642.0}, {"date": "2022-11-25", "close": 0.175, "volume": 123598.0}, {"date": "2022-11-28", "close": 0.165, "volume": 138355.0}, {"date": "2022-11-29", "close": 0.175, "volume": 325808.0}, {"date": "2022-11-30", "close": 0.16, "volume": 191322.0}, {"date": "2022-12-01", "close": 0.16, "volume": 522507.0}, {"date": "2022-12-02", "close": 0.155, "volume": 256483.0}, {"date": "2022-12-05", "close": 0.155, "volume": 10000.0}, {"date": "2022-12-06", "close": 0.15, "volume": 443959.0}, {"date": "2022-12-07", "close": 0.14, "volume": 395522.0}, {"date": "2022-12-08", "close": 0.14, "volume": 450376.0}, {"date": "2022-12-09", "close": 0.135, "volume": 249119.0}, {"date": "2022-12-12", "close": 0.125, "volume": 126437.0}, {"date": "2022-12-13", "close": 0.135, "volume": 11385.0}, {"date": "2022-12-14", "close": 0.135, "volume": 286295.0}, {"date": "2022-12-15", "close": 0.125, "volume": 126022.0}, {"date": "2022-12-16", "close": 0.125, "volume": 34062.0}, {"date": "2022-12-19", "close": 0.125, "volume": 22222.0}, {"date": "2022-12-20", "close": 0.135, "volume": 398098.0}, {"date": "2022-12-21", "close": 0.14, "volume": 281001.0}, {"date": "2022-12-22", "close": 0.14, "volume": 83714.0}, {"date": "2022-12-23", "close": 0.135, "volume": 136446.0}, {"date": "2022-12-28", "close": 0.125, "volume": 185973.0}, {"date": "2022-12-29", "close": 0.135, "volume": 37832.0}, {"date": "2022-12-30", "close": 0.14, "volume": 77923.0}, {"date": "2023-01-03", "close": 0.125, "volume": 161525.0}, {"date": "2023-01-04", "close": 0.13, "volume": 26476.0}, {"date": "2023-01-05", "close": 0.1325, "volume": 21709.0}, {"date": "2023-01-06", "close": 0.14, "volume": 325700.0}, {"date": "2023-01-09", "close": 0.155, "volume": 663650.0}, {"date": "2023-01-10", "close": 0.165, "volume": 914334.0}, {"date": "2023-01-11", "close": 0.155, "volume": 310127.0}, {"date": "2023-01-12", "close": 0.16, "volume": 283028.0}, {"date": "2023-01-13", "close": 0.16, "volume": 186408.0}, {"date": "2023-01-16", "close": 0.17, "volume": 104583.0}, {"date": "2023-01-17", "close": 0.16, "volume": 74373.0}, {"date": "2023-01-18", "close": 0.17, "volume": 648378.0}, {"date": "2023-01-19", "close": 0.175, "volume": 153110.0}, {"date": "2023-01-20", "close": 0.175, "volume": 374355.0}, {"date": "2023-01-23", "close": 0.17, "volume": 99175.0}, {"date": "2023-01-24", "close": 0.19, "volume": 510315.0}, {"date": "2023-01-25", "close": 0.18, "volume": 88230.0}, {"date": "2023-01-27", "close": 0.17, "volume": 357857.0}, {"date": "2023-01-30", "close": 0.165, "volume": 164521.0}, {"date": "2023-01-31", "close": 0.165, "volume": 257361.0}, {"date": "2023-02-01", "close": 0.17, "volume": 114943.0}, {"date": "2023-02-02", "close": 0.17, "volume": 132638.0}, {"date": "2023-02-03", "close": 0.16, "volume": 74287.0}, {"date": "2023-02-06", "close": 0.15, "volume": 157391.0}, {"date": "2023-02-07", "close": 0.145, "volume": 144467.0}, {"date": "2023-02-08", "close": 0.145, "volume": 372560.0}, {"date": "2023-02-09", "close": 0.145, "volume": 40193.0}, {"date": "2023-02-10", "close": 0.14, "volume": 48000.0}, {"date": "2023-02-13", "close": 0.14, "volume": 94521.0}, {"date": "2023-02-14", "close": 0.125, "volume": 241483.0}, {"date": "2023-02-15", "close": 0.135, "volume": 64148.0}, {"date": "2023-02-16", "close": 0.13, "volume": 219820.0}, {"date": "2023-02-17", "close": 0.13, "volume": 264141.0}, {"date": "2023-02-20", "close": 0.15, "volume": 1212704.0}, {"date": "2023-02-21", "close": 0.155, "volume": 85000.0}, {"date": "2023-02-22", "close": 0.14, "volume": 320057.0}, {"date": "2023-02-23", "close": 0.145, "volume": 31596.0}, {"date": "2023-02-24", "close": 0.14, "volume": 63749.0}, {"date": "2023-02-27", "close": 0.14, "volume": 170080.0}, {"date": "2023-03-01", "close": 0.135, "volume": 99259.0}, {"date": "2023-03-02", "close": 0.135, "volume": 53773.0}, {"date": "2023-03-03", "close": 0.1225, "volume": 574925.0}, {"date": "2023-03-06", "close": 0.115, "volume": 59290.0}, {"date": "2023-03-07", "close": 0.125, "volume": 120017.0}, {"date": "2023-03-08", "close": 0.13, "volume": 142473.0}, {"date": "2023-03-09", "close": 0.115, "volume": 143128.0}, {"date": "2023-03-10", "close": 0.11, "volume": 189773.0}, {"date": "2023-03-13", "close": 0.11, "volume": 641894.0}, {"date": "2023-03-14", "close": 0.098, "volume": 49786.0}, {"date": "2023-03-15", "close": 0.1, "volume": 10000.0}, {"date": "2023-03-16", "close": 0.099, "volume": 106824.0}, {"date": "2023-03-17", "close": 0.097, "volume": 6060.0}, {"date": "2023-03-21", "close": 0.095, "volume": 44258.0}, {"date": "2023-03-22", "close": 0.098, "volume": 17343.0}, {"date": "2023-03-24", "close": 0.087, "volume": 253775.0}, {"date": "2023-03-27", "close": 0.081, "volume": 34862.0}, {"date": "2023-03-28", "close": 0.096, "volume": 1167062.0}, {"date": "2023-03-29", "close": 0.095, "volume": 220588.0}, {"date": "2023-03-30", "close": 0.091, "volume": 76919.0}, {"date": "2023-03-31", "close": 0.091, "volume": 4896.0}, {"date": "2023-04-03", "close": 0.09, "volume": 93572.0}, {"date": "2023-04-04", "close": 0.09, "volume": 41532.0}, {"date": "2023-04-05", "close": 0.086, "volume": 8900.0}, {"date": "2023-04-06", "close": 0.088, "volume": 30000.0}, {"date": "2023-04-11", "close": 0.085, "volume": 46907.0}, {"date": "2023-04-13", "close": 0.079, "volume": 121199.0}, {"date": "2023-04-14", "close": 0.09, "volume": 68862.0}, {"date": "2023-04-17", "close": 0.085, "volume": 2000.0}, {"date": "2023-04-18", "close": 0.09, "volume": 109435.0}, {"date": "2023-04-19", "close": 0.083, "volume": 83250.0}, {"date": "2023-04-20", "close": 0.083, "volume": 55295.0}, {"date": "2023-04-21", "close": 0.077, "volume": 447503.0}, {"date": "2023-04-24", "close": 0.078, "volume": 144348.0}, {"date": "2023-04-26", "close": 0.077, "volume": 330040.0}, {"date": "2023-04-27", "close": 0.079, "volume": 80101.0}, {"date": "2023-04-28", "close": 0.076, "volume": 10870.0}, {"date": "2023-05-01", "close": 0.076, "volume": 26790.0}, {"date": "2023-05-02", "close": 0.0755, "volume": 109695.0}, {"date": "2023-05-03", "close": 0.074, "volume": 77006.0}, {"date": "2023-05-04", "close": 0.077, "volume": 17960.0}, {"date": "2023-05-08", "close": 0.081, "volume": 525728.0}, {"date": "2023-05-09", "close": 0.078, "volume": 120917.0}, {"date": "2023-05-10", "close": 0.08, "volume": 65000.0}, {"date": "2023-05-11", "close": 0.078, "volume": 57274.0}, {"date": "2023-05-12", "close": 0.078, "volume": 132642.0}, {"date": "2023-05-15", "close": 0.078, "volume": 10000.0}, {"date": "2023-05-16", "close": 0.079, "volume": 564596.0}, {"date": "2023-05-18", "close": 0.075, "volume": 244232.0}, {"date": "2023-05-19", "close": 0.075, "volume": 57781.0}, {"date": "2023-05-22", "close": 0.072, "volume": 73858.0}, {"date": "2023-05-23", "close": 0.072, "volume": 262.0}, {"date": "2023-05-24", "close": 0.07, "volume": 23963.0}, {"date": "2023-05-29", "close": 0.072, "volume": 263100.0}, {"date": "2023-05-30", "close": 0.065, "volume": 203611.0}, {"date": "2023-05-31", "close": 0.07, "volume": 278109.0}, {"date": "2023-06-01", "close": 0.068, "volume": 85515.0}, {"date": "2023-06-02", "close": 0.075, "volume": 343772.0}, {"date": "2023-06-06", "close": 0.075, "volume": 442.0}, {"date": "2023-06-09", "close": 0.065, "volume": 6598.0}, {"date": "2023-06-13", "close": 0.066, "volume": 182602.0}, {"date": "2023-06-14", "close": 0.065, "volume": 116801.0}, {"date": "2023-06-15", "close": 0.072, "volume": 542017.0}, {"date": "2023-06-16", "close": 0.081, "volume": 738634.0}, {"date": "2023-06-19", "close": 0.083, "volume": 794365.0}, {"date": "2023-06-20", "close": 0.084, "volume": 272968.0}, {"date": "2023-06-21", "close": 0.085, "volume": 193823.0}, {"date": "2023-06-22", "close": 0.083, "volume": 94487.0}, {"date": "2023-06-23", "close": 0.086, "volume": 110356.0}, {"date": "2023-06-26", "close": 0.076, "volume": 2237190.0}, {"date": "2023-06-27", "close": 0.15, "volume": 17631570.0}, {"date": "2023-06-28", "close": 0.105, "volume": 10117468.0}, {"date": "2023-06-29", "close": 0.093, "volume": 1513610.0}, {"date": "2023-06-30", "close": 0.088, "volume": 1765289.0}, {"date": "2023-07-03", "close": 0.094, "volume": 2259682.0}, {"date": "2023-07-04", "close": 0.13, "volume": 3197440.0}, {"date": "2023-07-05", "close": 0.115, "volume": 1143390.0}, {"date": "2023-07-06", "close": 0.115, "volume": 1263232.0}, {"date": "2023-07-07", "close": 0.11, "volume": 585092.0}, {"date": "2023-07-10", "close": 0.125, "volume": 2781361.0}, {"date": "2023-07-11", "close": 0.12, "volume": 1117352.0}, {"date": "2023-07-12", "close": 0.115, "volume": 1454201.0}, {"date": "2023-07-13", "close": 0.12, "volume": 535993.0}, {"date": "2023-07-14", "close": 0.115, "volume": 252672.0}, {"date": "2023-07-17", "close": 0.115, "volume": 265435.0}, {"date": "2023-07-18", "close": 0.12, "volume": 679717.0}, {"date": "2023-07-19", "close": 0.115, "volume": 476553.0}, {"date": "2023-07-20", "close": 0.115, "volume": 634832.0}, {"date": "2023-07-21", "close": 0.115, "volume": 235332.0}, {"date": "2023-07-24", "close": 0.11, "volume": 750771.0}, {"date": "2023-07-25", "close": 0.105, "volume": 126355.0}, {"date": "2023-07-26", "close": 0.105, "volume": 35177.0}, {"date": "2023-07-27", "close": 0.11, "volume": 332600.0}, {"date": "2023-07-28", "close": 0.105, "volume": 340827.0}, {"date": "2023-07-31", "close": 0.1, "volume": 398924.0}, {"date": "2023-08-01", "close": 0.105, "volume": 459792.0}, {"date": "2023-08-02", "close": 0.105, "volume": 264438.0}, {"date": "2023-08-03", "close": 0.1, "volume": 233545.0}, {"date": "2023-08-04", "close": 0.105, "volume": 307345.0}, {"date": "2023-08-07", "close": 0.1, "volume": 678027.0}, {"date": "2023-08-08", "close": 0.105, "volume": 46462.0}, {"date": "2023-08-09", "close": 0.078, "volume": 1794150.0}, {"date": "2023-08-10", "close": 0.079, "volume": 240143.0}, {"date": "2023-08-11", "close": 0.078, "volume": 157958.0}, {"date": "2023-08-14", "close": 0.078, "volume": 78039.0}, {"date": "2023-08-15", "close": 0.074, "volume": 160354.0}, {"date": "2023-08-16", "close": 0.075, "volume": 267326.0}, {"date": "2023-08-17", "close": 0.069, "volume": 465172.0}, {"date": "2023-08-18", "close": 0.065, "volume": 407035.0}, {"date": "2023-08-21", "close": 0.058, "volume": 1423788.0}, {"date": "2023-08-22", "close": 0.057, "volume": 278273.0}, {"date": "2023-08-23", "close": 0.055, "volume": 246805.0}, {"date": "2023-08-24", "close": 0.063, "volume": 805480.0}, {"date": "2023-08-25", "close": 0.059, "volume": 273034.0}, {"date": "2023-08-28", "close": 0.06, "volume": 89895.0}, {"date": "2023-08-29", "close": 0.061, "volume": 179069.0}, {"date": "2023-08-30", "close": 0.062, "volume": 200185.0}, {"date": "2023-08-31", "close": 0.064, "volume": 132546.0}, {"date": "2023-09-01", "close": 0.06, "volume": 336766.0}, {"date": "2023-09-04", "close": 0.056, "volume": 316957.0}, {"date": "2023-09-05", "close": 0.057, "volume": 600236.0}, {"date": "2023-09-06", "close": 0.05, "volume": 825076.0}, {"date": "2023-09-07", "close": 0.045, "volume": 419849.0}, {"date": "2023-09-08", "close": 0.045, "volume": 786564.0}, {"date": "2023-09-11", "close": 0.045, "volume": 230485.0}, {"date": "2023-09-12", "close": 0.045, "volume": 114907.0}, {"date": "2023-09-14", "close": 0.05, "volume": 46509.0}, {"date": "2023-09-15", "close": 0.05, "volume": 272052.0}, {"date": "2023-09-18", "close": 0.051, "volume": 78637.0}, {"date": "2023-09-19", "close": 0.045, "volume": 342841.0}, {"date": "2023-09-20", "close": 0.045, "volume": 34673.0}, {"date": "2023-09-21", "close": 0.045, "volume": 103396.0}, {"date": "2023-09-22", "close": 0.047, "volume": 246919.0}, {"date": "2023-09-25", "close": 0.047, "volume": 6.0}, {"date": "2023-09-26", "close": 0.045, "volume": 155000.0}, {"date": "2023-09-28", "close": 0.045, "volume": 55245.0}, {"date": "2023-09-29", "close": 0.045, "volume": 41086.0}, {"date": "2023-10-02", "close": 0.046, "volume": 929.0}, {"date": "2023-10-04", "close": 0.043, "volume": 117893.0}, {"date": "2023-10-05", "close": 0.042, "volume": 141813.0}, {"date": "2023-10-06", "close": 0.039, "volume": 86558.0}, {"date": "2023-10-09", "close": 0.038, "volume": 51497.0}, {"date": "2023-10-10", "close": 0.035, "volume": 78744.0}, {"date": "2023-10-12", "close": 0.035, "volume": 81631.0}, {"date": "2023-10-13", "close": 0.035, "volume": 72959.0}, {"date": "2023-10-16", "close": 0.035, "volume": 22431.0}, {"date": "2023-10-17", "close": 0.032, "volume": 155690.0}, {"date": "2023-10-18", "close": 0.035, "volume": 412844.0}, {"date": "2023-10-23", "close": 0.029, "volume": 435728.0}, {"date": "2023-10-24", "close": 0.03, "volume": 74076.0}, {"date": "2023-10-25", "close": 0.031, "volume": 80000.0}, {"date": "2023-10-26", "close": 0.029, "volume": 3321.0}, {"date": "2023-10-27", "close": 0.03, "volume": 10756.0}, {"date": "2023-10-30", "close": 0.034, "volume": 452734.0}, {"date": "2023-10-31", "close": 0.033, "volume": 4.0}, {"date": "2023-11-01", "close": 0.031, "volume": 224973.0}, {"date": "2023-11-02", "close": 0.034, "volume": 64502.0}, {"date": "2023-11-03", "close": 0.034, "volume": 100360.0}, {"date": "2023-11-06", "close": 0.031, "volume": 16809.0}, {"date": "2023-11-07", "close": 0.036, "volume": 7786.0}, {"date": "2023-11-08", "close": 0.03, "volume": 460497.0}, {"date": "2023-11-09", "close": 0.031, "volume": 20000.0}, {"date": "2023-11-10", "close": 0.03, "volume": 31105.0}, {"date": "2023-11-13", "close": 0.03, "volume": 21120.0}, {"date": "2023-11-14", "close": 0.029, "volume": 35020.0}, {"date": "2023-11-15", "close": 0.029, "volume": 127888.0}, {"date": "2023-11-16", "close": 0.032, "volume": 35009.0}, {"date": "2023-11-17", "close": 0.028, "volume": 1820165.0}, {"date": "2023-11-20", "close": 0.029, "volume": 361027.0}, {"date": "2023-11-21", "close": 0.027, "volume": 885746.0}, {"date": "2023-11-22", "close": 0.03, "volume": 5522726.0}, {"date": "2023-11-23", "close": 0.028, "volume": 1109217.0}, {"date": "2023-11-24", "close": 0.028, "volume": 740171.0}, {"date": "2023-11-27", "close": 0.03, "volume": 2559476.0}, {"date": "2023-11-28", "close": 0.028, "volume": 522049.0}, {"date": "2023-11-29", "close": 0.031, "volume": 1885680.0}, {"date": "2023-11-30", "close": 0.033, "volume": 1712395.0}, {"date": "2023-12-01", "close": 0.032, "volume": 585708.0}, {"date": "2023-12-04", "close": 0.031, "volume": 429056.0}, {"date": "2023-12-05", "close": 0.029, "volume": 1316251.0}, {"date": "2023-12-06", "close": 0.029, "volume": 53483.0}, {"date": "2023-12-07", "close": 0.029, "volume": 466724.0}, {"date": "2023-12-11", "close": 0.028, "volume": 329460.0}, {"date": "2023-12-12", "close": 0.028, "volume": 90051.0}, {"date": "2023-12-13", "close": 0.028, "volume": 909077.0}, {"date": "2023-12-14", "close": 0.029, "volume": 100000.0}, {"date": "2023-12-15", "close": 0.031, "volume": 102000.0}, {"date": "2023-12-18", "close": 0.03, "volume": 78759.0}, {"date": "2023-12-19", "close": 0.028, "volume": 1681191.0}, {"date": "2023-12-20", "close": 0.03, "volume": 57809.0}, {"date": "2023-12-21", "close": 0.028, "volume": 61363.0}, {"date": "2023-12-27", "close": 0.0285, "volume": 40010.0}, {"date": "2023-12-28", "close": 0.028, "volume": 50000.0}, {"date": "2023-12-29", "close": 0.028, "volume": 40050.0}, {"date": "2024-01-02", "close": 0.0285, "volume": 10.0}, {"date": "2024-01-03", "close": 0.028, "volume": 249763.0}, {"date": "2024-01-04", "close": 0.028, "volume": 61805.0}, {"date": "2024-01-05", "close": 0.03, "volume": 364629.0}, {"date": "2024-01-08", "close": 0.03, "volume": 603165.0}, {"date": "2024-01-09", "close": 0.03, "volume": 8370.0}, {"date": "2024-01-10", "close": 0.03, "volume": 573500.0}, {"date": "2024-01-11", "close": 0.031, "volume": 113472.0}, {"date": "2024-01-12", "close": 0.033, "volume": 1434391.0}, {"date": "2024-01-15", "close": 0.04, "volume": 2398007.0}, {"date": "2024-01-16", "close": 0.036, "volume": 1187806.0}, {"date": "2024-01-17", "close": 0.031, "volume": 2243605.0}, {"date": "2024-01-18", "close": 0.03, "volume": 510044.0}, {"date": "2024-01-19", "close": 0.029, "volume": 79163.0}, {"date": "2024-01-22", "close": 0.029, "volume": 52344.0}, {"date": "2024-01-23", "close": 0.03, "volume": 81418.0}, {"date": "2024-01-24", "close": 0.03, "volume": 52699.0}, {"date": "2024-01-25", "close": 0.03, "volume": 978054.0}, {"date": "2024-01-29", "close": 0.029, "volume": 17731.0}, {"date": "2024-01-30", "close": 0.028, "volume": 347342.0}, {"date": "2024-01-31", "close": 0.026, "volume": 89104.0}, {"date": "2024-02-01", "close": 0.027, "volume": 220275.0}, {"date": "2024-02-02", "close": 0.026, "volume": 67026.0}, {"date": "2024-02-05", "close": 0.023, "volume": 559729.0}, {"date": "2024-02-06", "close": 0.024, "volume": 155741.0}, {"date": "2024-02-07", "close": 0.023, "volume": 848719.0}, {"date": "2024-02-08", "close": 0.022, "volume": 874032.0}, {"date": "2024-02-09", "close": 0.023, "volume": 371823.0}, {"date": "2024-02-12", "close": 0.027, "volume": 598341.0}, {"date": "2024-02-13", "close": 0.024, "volume": 491379.0}, {"date": "2024-02-15", "close": 0.021, "volume": 25000.0}, {"date": "2024-02-16", "close": 0.024, "volume": 61472.0}, {"date": "2024-02-19", "close": 0.022, "volume": 20795.0}, {"date": "2024-02-20", "close": 0.022, "volume": 4283.0}, {"date": "2024-02-21", "close": 0.022, "volume": 12825.0}, {"date": "2024-02-26", "close": 0.021, "volume": 87892.0}, {"date": "2024-02-27", "close": 0.021, "volume": 261340.0}, {"date": "2024-02-28", "close": 0.02, "volume": 13334.0}, {"date": "2024-02-29", "close": 0.021, "volume": 168660.0}, {"date": "2024-03-01", "close": 0.023, "volume": 8521.0}, {"date": "2024-03-05", "close": 0.021, "volume": 375004.0}, {"date": "2024-03-06", "close": 0.018, "volume": 200055.0}, {"date": "2024-03-07", "close": 0.02, "volume": 32836.0}, {"date": "2024-03-11", "close": 0.02, "volume": 49172.0}, {"date": "2024-03-12", "close": 0.023, "volume": 130867.0}, {"date": "2024-03-13", "close": 0.019, "volume": 546811.0}, {"date": "2024-03-14", "close": 0.02, "volume": 42733.0}, {"date": "2024-03-15", "close": 0.02, "volume": 156312.0}, {"date": "2024-03-19", "close": 0.018, "volume": 77712.0}, {"date": "2024-03-20", "close": 0.018, "volume": 10399.0}, {"date": "2024-03-21", "close": 0.017, "volume": 389080.0}, {"date": "2024-03-22", "close": 0.02, "volume": 1802160.0}, {"date": "2024-03-25", "close": 0.017, "volume": 2015.0}, {"date": "2024-03-26", "close": 0.016, "volume": 1078464.0}, {"date": "2024-03-27", "close": 0.017, "volume": 146459.0}, {"date": "2024-03-28", "close": 0.016, "volume": 207279.0}, {"date": "2024-04-02", "close": 0.016, "volume": 533460.0}, {"date": "2024-04-03", "close": 0.014, "volume": 1758036.0}, {"date": "2024-04-04", "close": 0.014, "volume": 319302.0}, {"date": "2024-04-08", "close": 0.014, "volume": 90577.0}, {"date": "2024-04-09", "close": 0.014, "volume": 51800.0}, {"date": "2024-04-10", "close": 0.029, "volume": 41723490.0}, {"date": "2024-04-11", "close": 0.025, "volume": 5806907.0}, {"date": "2024-04-12", "close": 0.024, "volume": 3117604.0}, {"date": "2024-04-15", "close": 0.02, "volume": 2374148.0}, {"date": "2024-04-16", "close": 0.018, "volume": 1664696.0}, {"date": "2024-04-17", "close": 0.018, "volume": 163712.0}, {"date": "2024-04-18", "close": 0.017, "volume": 685154.0}, {"date": "2024-04-19", "close": 0.017, "volume": 490851.0}, {"date": "2024-04-22", "close": 0.017, "volume": 46840.0}, {"date": "2024-04-23", "close": 0.017, "volume": 998274.0}, {"date": "2024-04-24", "close": 0.016, "volume": 47143.0}, {"date": "2024-04-29", "close": 0.018, "volume": 545177.0}, {"date": "2024-04-30", "close": 0.018, "volume": 170200.0}, {"date": "2024-05-01", "close": 0.019, "volume": 653092.0}, {"date": "2024-05-02", "close": 0.02, "volume": 404565.0}, {"date": "2024-05-03", "close": 0.021, "volume": 339725.0}, {"date": "2024-05-06", "close": 0.018, "volume": 5622.0}, {"date": "2024-05-07", "close": 0.019, "volume": 126309.0}, {"date": "2024-05-08", "close": 0.018, "volume": 261724.0}, {"date": "2024-05-09", "close": 0.019, "volume": 259034.0}, {"date": "2024-05-10", "close": 0.019, "volume": 348284.0}, {"date": "2024-05-13", "close": 0.019, "volume": 36490.0}, {"date": "2024-05-14", "close": 0.022, "volume": 478736.0}, {"date": "2024-05-15", "close": 0.02, "volume": 564357.0}, {"date": "2024-05-16", "close": 0.018, "volume": 9000.0}, {"date": "2024-05-21", "close": 0.019, "volume": 51429.0}, {"date": "2024-05-22", "close": 0.019, "volume": 105900.0}, {"date": "2024-05-28", "close": 0.046, "volume": 78642571.0}, {"date": "2024-05-29", "close": 0.042, "volume": 10333055.0}, {"date": "2024-05-30", "close": 0.05, "volume": 7673386.0}, {"date": "2024-05-31", "close": 0.046, "volume": 30298240.0}, {"date": "2024-06-03", "close": 0.048, "volume": 5628991.0}, {"date": "2024-06-04", "close": 0.046, "volume": 9377373.0}, {"date": "2024-06-05", "close": 0.046, "volume": 3823431.0}, {"date": "2024-06-06", "close": 0.05, "volume": 3999204.0}, {"date": "2024-06-07", "close": 0.048, "volume": 947413.0}, {"date": "2024-06-11", "close": 0.054, "volume": 4622426.0}, {"date": "2024-06-12", "close": 0.048, "volume": 1466518.0}, {"date": "2024-06-13", "close": 0.053, "volume": 1288026.0}, {"date": "2024-06-14", "close": 0.052, "volume": 4038463.0}, {"date": "2024-06-17", "close": 0.051, "volume": 326216.0}, {"date": "2024-06-18", "close": 0.052, "volume": 771162.0}, {"date": "2024-06-19", "close": 0.052, "volume": 449496.0}, {"date": "2024-06-20", "close": 0.04, "volume": 6078962.0}, {"date": "2024-06-21", "close": 0.04, "volume": 1253568.0}, {"date": "2024-06-24", "close": 0.036, "volume": 906288.0}, {"date": "2024-06-25", "close": 0.034, "volume": 634233.0}, {"date": "2024-06-26", "close": 0.031, "volume": 1493540.0}, {"date": "2024-06-27", "close": 0.032, "volume": 879946.0}, {"date": "2024-06-28", "close": 0.034, "volume": 682102.0}, {"date": "2024-07-01", "close": 0.039, "volume": 897729.0}, {"date": "2024-07-02", "close": 0.04, "volume": 1018005.0}, {"date": "2024-07-03", "close": 0.039, "volume": 374625.0}, {"date": "2024-07-04", "close": 0.033, "volume": 1601167.0}, {"date": "2024-07-05", "close": 0.033, "volume": 562569.0}, {"date": "2024-07-08", "close": 0.032, "volume": 149747.0}, {"date": "2024-07-09", "close": 0.032, "volume": 1634757.0}, {"date": "2024-07-10", "close": 0.035, "volume": 799372.0}, {"date": "2024-07-11", "close": 0.032, "volume": 166522.0}, {"date": "2024-07-12", "close": 0.034, "volume": 586527.0}, {"date": "2024-07-15", "close": 0.03, "volume": 847045.0}, {"date": "2024-07-16", "close": 0.034, "volume": 20263.0}, {"date": "2024-07-18", "close": 0.032, "volume": 223618.0}, {"date": "2024-07-19", "close": 0.031, "volume": 550192.0}, {"date": "2024-07-22", "close": 0.034, "volume": 833308.0}, {"date": "2024-07-23", "close": 0.034, "volume": 1268308.0}, {"date": "2024-07-24", "close": 0.033, "volume": 1009984.0}, {"date": "2024-07-25", "close": 0.032, "volume": 876297.0}, {"date": "2024-07-26", "close": 0.029, "volume": 1613209.0}, {"date": "2024-07-29", "close": 0.029, "volume": 25818.0}, {"date": "2024-07-30", "close": 0.029, "volume": 73231.0}, {"date": "2024-07-31", "close": 0.026, "volume": 552404.0}, {"date": "2024-08-01", "close": 0.029, "volume": 119130.0}, {"date": "2024-08-02", "close": 0.028, "volume": 197243.0}, {"date": "2024-08-05", "close": 0.027, "volume": 388952.0}, {"date": "2024-08-06", "close": 0.027, "volume": 347875.0}, {"date": "2024-08-13", "close": 0.025, "volume": 20000.0}, {"date": "2024-08-14", "close": 0.0245, "volume": 154616.0}, {"date": "2024-08-15", "close": 0.023, "volume": 72605.0}, {"date": "2024-08-16", "close": 0.022, "volume": 700000.0}, {"date": "2024-08-19", "close": 0.022, "volume": 4985.0}, {"date": "2024-08-21", "close": 0.021, "volume": 211623.0}, {"date": "2024-08-22", "close": 0.023, "volume": 75312.0}, {"date": "2024-08-23", "close": 0.019, "volume": 511778.0}, {"date": "2024-08-26", "close": 0.02, "volume": 72863.0}, {"date": "2024-08-27", "close": 0.018, "volume": 167976.0}, {"date": "2024-08-29", "close": 0.016, "volume": 327451.0}, {"date": "2024-08-30", "close": 0.015, "volume": 333529.0}, {"date": "2024-09-03", "close": 0.012, "volume": 2242823.0}, {"date": "2024-09-04", "close": 0.011, "volume": 776733.0}, {"date": "2024-09-05", "close": 0.011, "volume": 128000.0}, {"date": "2024-09-06", "close": 0.013, "volume": 950274.0}, {"date": "2024-09-10", "close": 0.012, "volume": 176850.0}, {"date": "2024-09-11", "close": 0.012, "volume": 382907.0}, {"date": "2024-09-12", "close": 0.013, "volume": 323677.0}, {"date": "2024-09-13", "close": 0.013, "volume": 75770.0}, {"date": "2024-09-16", "close": 0.013, "volume": 283872.0}, {"date": "2024-09-17", "close": 0.013, "volume": 160000.0}, {"date": "2024-09-18", "close": 0.012, "volume": 308000.0}, {"date": "2024-09-23", "close": 0.013, "volume": 143241.0}, {"date": "2024-09-25", "close": 0.013, "volume": 110056.0}, {"date": "2024-09-26", "close": 0.013, "volume": 6084.0}, {"date": "2024-09-27", "close": 0.015, "volume": 363635.0}, {"date": "2024-09-30", "close": 0.015, "volume": 761611.0}, {"date": "2024-10-01", "close": 0.014, "volume": 31866.0}, {"date": "2024-10-02", "close": 0.017, "volume": 789270.0}, {"date": "2024-10-04", "close": 0.015, "volume": 50000.0}, {"date": "2024-10-08", "close": 0.014, "volume": 160484.0}, {"date": "2024-10-09", "close": 0.015, "volume": 93246.0}, {"date": "2024-10-14", "close": 0.014, "volume": 959727.0}, {"date": "2024-10-15", "close": 0.013, "volume": 100000.0}, {"date": "2024-10-16", "close": 0.013, "volume": 24693.0}, {"date": "2024-10-17", "close": 0.014, "volume": 131951.0}, {"date": "2024-10-18", "close": 0.013, "volume": 757602.0}, {"date": "2024-10-21", "close": 0.013, "volume": 2325682.0}, {"date": "2024-10-22", "close": 0.015, "volume": 1305193.0}, {"date": "2024-10-23", "close": 0.014, "volume": 1998832.0}, {"date": "2024-10-24", "close": 0.014, "volume": 906090.0}, {"date": "2024-10-25", "close": 0.014, "volume": 479753.0}, {"date": "2024-10-28", "close": 0.014, "volume": 562391.0}, {"date": "2024-10-29", "close": 0.013, "volume": 1047945.0}, {"date": "2024-10-30", "close": 0.014, "volume": 668351.0}, {"date": "2024-10-31", "close": 0.014, "volume": 50000.0}, {"date": "2024-11-01", "close": 0.015, "volume": 1939593.0}, {"date": "2024-11-04", "close": 0.016, "volume": 2776112.0}, {"date": "2024-11-05", "close": 0.014, "volume": 1117980.0}, {"date": "2024-11-06", "close": 0.015, "volume": 615576.0}, {"date": "2024-11-07", "close": 0.012, "volume": 3183961.0}, {"date": "2024-11-08", "close": 0.013, "volume": 935377.0}, {"date": "2024-11-11", "close": 0.014, "volume": 300938.0}, {"date": "2024-11-12", "close": 0.014, "volume": 1789375.0}, {"date": "2024-11-13", "close": 0.0135, "volume": 300000.0}, {"date": "2024-11-14", "close": 0.013, "volume": 2159060.0}, {"date": "2024-11-15", "close": 0.013, "volume": 627806.0}, {"date": "2024-11-18", "close": 0.014, "volume": 10844457.0}, {"date": "2024-11-19", "close": 0.014, "volume": 594242.0}, {"date": "2024-11-20", "close": 0.015, "volume": 60666.0}, {"date": "2024-11-21", "close": 0.015, "volume": 1960961.0}, {"date": "2024-11-22", "close": 0.015, "volume": 217650.0}, {"date": "2024-11-25", "close": 0.015, "volume": 100000.0}, {"date": "2024-11-26", "close": 0.013, "volume": 1587513.0}, {"date": "2024-11-27", "close": 0.013, "volume": 5103.0}, {"date": "2024-11-28", "close": 0.014, "volume": 550055.0}, {"date": "2024-11-29", "close": 0.014, "volume": 65803.0}, {"date": "2024-12-02", "close": 0.014, "volume": 15714.0}, {"date": "2024-12-03", "close": 0.014, "volume": 110000.0}, {"date": "2024-12-04", "close": 0.015, "volume": 1745391.0}, {"date": "2024-12-05", "close": 0.014, "volume": 300080.0}, {"date": "2024-12-06", "close": 0.015, "volume": 2031992.0}, {"date": "2024-12-09", "close": 0.015, "volume": 525746.0}, {"date": "2024-12-10", "close": 0.014, "volume": 926566.0}, {"date": "2024-12-11", "close": 0.015, "volume": 203876.0}, {"date": "2024-12-13", "close": 0.014, "volume": 270596.0}, {"date": "2024-12-16", "close": 0.014, "volume": 545882.0}, {"date": "2024-12-17", "close": 0.014, "volume": 50000.0}, {"date": "2024-12-18", "close": 0.013, "volume": 1797327.0}, {"date": "2024-12-19", "close": 0.014, "volume": 71428.0}, {"date": "2024-12-20", "close": 0.013, "volume": 243759.0}, {"date": "2024-12-23", "close": 0.013, "volume": 1179438.0}, {"date": "2024-12-24", "close": 0.013, "volume": 1288516.0}, {"date": "2024-12-27", "close": 0.014, "volume": 1080788.0}, {"date": "2025-01-02", "close": 0.015, "volume": 3091504.0}, {"date": "2025-01-03", "close": 0.013, "volume": 1353886.0}, {"date": "2025-01-06", "close": 0.013, "volume": 1992343.0}, {"date": "2025-01-07", "close": 0.014, "volume": 359645.0}, {"date": "2025-01-08", "close": 0.014, "volume": 2204415.0}, {"date": "2025-01-09", "close": 0.013, "volume": 180440.0}, {"date": "2025-01-10", "close": 0.014, "volume": 1527714.0}, {"date": "2025-01-13", "close": 0.013, "volume": 4081739.0}, {"date": "2025-01-15", "close": 0.011, "volume": 1769940.0}, {"date": "2025-01-16", "close": 0.011, "volume": 565163.0}, {"date": "2025-01-17", "close": 0.011, "volume": 26000.0}, {"date": "2025-01-20", "close": 0.009, "volume": 2878024.0}, {"date": "2025-01-21", "close": 0.01, "volume": 642999.0}, {"date": "2025-01-22", "close": 0.01, "volume": 277082.0}, {"date": "2025-01-23", "close": 0.01, "volume": 44148.0}, {"date": "2025-01-24", "close": 0.01, "volume": 180491.0}, {"date": "2025-01-28", "close": 0.01, "volume": 1651904.0}, {"date": "2025-01-29", "close": 0.01, "volume": 3000000.0}, {"date": "2025-01-30", "close": 0.01, "volume": 500000.0}, {"date": "2025-02-03", "close": 0.009, "volume": 1558770.0}, {"date": "2025-02-04", "close": 0.009, "volume": 1161361.0}, {"date": "2025-02-05", "close": 0.009, "volume": 598000.0}, {"date": "2025-02-07", "close": 0.01, "volume": 1575388.0}, {"date": "2025-02-12", "close": 0.014, "volume": 11436649.0}, {"date": "2025-02-13", "close": 0.015, "volume": 3482497.0}, {"date": "2025-02-14", "close": 0.026, "volume": 11217610.0}, {"date": "2025-02-17", "close": 0.02, "volume": 5703027.0}, {"date": "2025-02-18", "close": 0.02, "volume": 4126182.0}, {"date": "2025-02-19", "close": 0.018, "volume": 12471656.0}, {"date": "2025-02-20", "close": 0.015, "volume": 2665172.0}, {"date": "2025-02-21", "close": 0.015, "volume": 1579916.0}, {"date": "2025-02-24", "close": 0.018, "volume": 1948041.0}, {"date": "2025-02-25", "close": 0.016, "volume": 1244268.0}, {"date": "2025-02-26", "close": 0.017, "volume": 206842.0}, {"date": "2025-02-27", "close": 0.018, "volume": 3239918.0}, {"date": "2025-02-28", "close": 0.019, "volume": 376429.0}, {"date": "2025-03-03", "close": 0.019, "volume": 547500.0}, {"date": "2025-03-04", "close": 0.021, "volume": 1871718.0}, {"date": "2025-03-05", "close": 0.018, "volume": 2140522.0}, {"date": "2025-03-06", "close": 0.02, "volume": 1393794.0}, {"date": "2025-03-07", "close": 0.023, "volume": 3733747.0}, {"date": "2025-03-12", "close": 0.029, "volume": 8595842.0}, {"date": "2025-03-13", "close": 0.025, "volume": 3055191.0}, {"date": "2025-03-14", "close": 0.027, "volume": 837540.0}, {"date": "2025-03-17", "close": 0.026, "volume": 446266.0}, {"date": "2025-03-18", "close": 0.026, "volume": 847303.0}, {"date": "2025-03-19", "close": 0.027, "volume": 185557.0}, {"date": "2025-03-20", "close": 0.027, "volume": 114443.0}, {"date": "2025-03-21", "close": 0.027, "volume": 711018.0}, {"date": "2025-03-24", "close": 0.025, "volume": 2167260.0}, {"date": "2025-03-25", "close": 0.025, "volume": 395995.0}, {"date": "2025-03-26", "close": 0.026, "volume": 337663.0}, {"date": "2025-03-27", "close": 0.026, "volume": 1050000.0}, {"date": "2025-03-28", "close": 0.027, "volume": 730179.0}, {"date": "2025-03-31", "close": 0.026, "volume": 997520.0}, {"date": "2025-04-01", "close": 0.03, "volume": 940268.0}, {"date": "2025-04-02", "close": 0.034, "volume": 6614302.0}, {"date": "2025-04-03", "close": 0.033, "volume": 58991.0}, {"date": "2025-04-04", "close": 0.033, "volume": 1321356.0}, {"date": "2025-04-07", "close": 0.033, "volume": 317260.0}, {"date": "2025-04-08", "close": 0.032, "volume": 518148.0}, {"date": "2025-04-09", "close": 0.034, "volume": 4016473.0}, {"date": "2025-04-10", "close": 0.037, "volume": 1150829.0}, {"date": "2025-04-11", "close": 0.037, "volume": 1141589.0}, {"date": "2025-04-14", "close": 0.037, "volume": 1758379.0}, {"date": "2025-04-15", "close": 0.038, "volume": 3452570.0}, {"date": "2025-04-16", "close": 0.039, "volume": 852650.0}, {"date": "2025-04-17", "close": 0.04, "volume": 738937.0}, {"date": "2025-04-22", "close": 0.041, "volume": 1832713.0}, {"date": "2025-04-23", "close": 0.046, "volume": 1781045.0}, {"date": "2025-04-28", "close": 0.041, "volume": 311232.0}, {"date": "2025-04-29", "close": 0.039, "volume": 258068.0}, {"date": "2025-05-01", "close": 0.038, "volume": 633886.0}, {"date": "2025-05-02", "close": 0.045, "volume": 3348765.0}, {"date": "2025-05-05", "close": 0.043, "volume": 413472.0}, {"date": "2025-05-06", "close": 0.04, "volume": 379943.0}, {"date": "2025-05-07", "close": 0.039, "volume": 101399.0}, {"date": "2025-05-08", "close": 0.039, "volume": 36869.0}, {"date": "2025-05-09", "close": 0.047, "volume": 25187100.0}, {"date": "2025-05-12", "close": 0.041, "volume": 2995248.0}, {"date": "2025-05-13", "close": 0.043, "volume": 4064501.0}, {"date": "2025-05-14", "close": 0.049, "volume": 3711813.0}, {"date": "2025-05-15", "close": 0.051, "volume": 2262265.0}, {"date": "2025-05-16", "close": 0.062, "volume": 6006174.0}, {"date": "2025-05-19", "close": 0.075, "volume": 3654110.0}, {"date": "2025-05-20", "close": 0.075, "volume": 3310023.0}, {"date": "2025-05-21", "close": 0.069, "volume": 2334988.0}, {"date": "2025-05-22", "close": 0.076, "volume": 3187263.0}, {"date": "2025-05-23", "close": 0.083, "volume": 1270475.0}, {"date": "2025-05-26", "close": 0.087, "volume": 1049498.0}, {"date": "2025-05-27", "close": 0.078, "volume": 1504017.0}, {"date": "2025-05-28", "close": 0.085, "volume": 1547120.0}, {"date": "2025-05-29", "close": 0.083, "volume": 565152.0}, {"date": "2025-05-30", "close": 0.079, "volume": 428242.0}, {"date": "2025-06-02", "close": 0.079, "volume": 591110.0}, {"date": "2025-06-03", "close": 0.081, "volume": 707277.0}, {"date": "2025-06-04", "close": 0.079, "volume": 1501612.0}, {"date": "2025-06-05", "close": 0.079, "volume": 198756.0}, {"date": "2025-06-06", "close": 0.074, "volume": 1246692.0}, {"date": "2025-06-10", "close": 0.07, "volume": 1770733.0}, {"date": "2025-06-11", "close": 0.07, "volume": 2808918.0}, {"date": "2025-06-12", "close": 0.071, "volume": 31047.0}, {"date": "2025-06-13", "close": 0.07, "volume": 382947.0}, {"date": "2025-06-16", "close": 0.07, "volume": 969455.0}, {"date": "2025-06-17", "close": 0.068, "volume": 757990.0}, {"date": "2025-06-18", "close": 0.073, "volume": 387361.0}, {"date": "2025-06-19", "close": 0.073, "volume": 1034699.0}, {"date": "2025-06-20", "close": 0.075, "volume": 404376.0}, {"date": "2025-06-23", "close": 0.07, "volume": 656606.0}, {"date": "2025-06-24", "close": 0.077, "volume": 665357.0}, {"date": "2025-06-25", "close": 0.074, "volume": 296682.0}, {"date": "2025-06-26", "close": 0.075, "volume": 183203.0}, {"date": "2025-06-27", "close": 0.076, "volume": 738192.0}, {"date": "2025-06-30", "close": 0.08, "volume": 589555.0}, {"date": "2025-07-01", "close": 0.095, "volume": 1157482.0}, {"date": "2025-07-02", "close": 0.088, "volume": 1059272.0}, {"date": "2025-07-03", "close": 0.084, "volume": 673501.0}, {"date": "2025-07-04", "close": 0.088, "volume": 149499.0}, {"date": "2025-07-07", "close": 0.09, "volume": 2176955.0}, {"date": "2025-07-08", "close": 0.091, "volume": 1852935.0}, {"date": "2025-07-09", "close": 0.093, "volume": 1394746.0}, {"date": "2025-07-10", "close": 0.1, "volume": 1792452.0}, {"date": "2025-07-11", "close": 0.11, "volume": 1218954.0}, {"date": "2025-07-14", "close": 0.115, "volume": 1337575.0}, {"date": "2025-07-15", "close": 0.13, "volume": 1981622.0}, {"date": "2025-07-16", "close": 0.14, "volume": 1527140.0}, {"date": "2025-07-17", "close": 0.12, "volume": 1371044.0}, {"date": "2025-07-18", "close": 0.145, "volume": 1666346.0}, {"date": "2025-07-21", "close": 0.13, "volume": 920690.0}, {"date": "2025-07-22", "close": 0.135, "volume": 702966.0}, {"date": "2025-07-23", "close": 0.12, "volume": 742920.0}, {"date": "2025-07-24", "close": 0.14, "volume": 3143706.0}, {"date": "2025-07-25", "close": 0.145, "volume": 1132685.0}, {"date": "2025-08-01", "close": 0.17, "volume": 4276805.0}, {"date": "2025-08-04", "close": 0.17, "volume": 1800732.0}, {"date": "2025-08-05", "close": 0.21, "volume": 2609023.0}, {"date": "2025-08-06", "close": 0.19, "volume": 2388928.0}, {"date": "2025-08-07", "close": 0.18, "volume": 832669.0}, {"date": "2025-08-08", "close": 0.175, "volume": 1315952.0}, {"date": "2025-08-11", "close": 0.17, "volume": 595244.0}, {"date": "2025-08-12", "close": 0.17, "volume": 1416927.0}, {"date": "2025-08-13", "close": 0.185, "volume": 1673200.0}, {"date": "2025-08-14", "close": 0.18, "volume": 814319.0}, {"date": "2025-08-15", "close": 0.18, "volume": 812809.0}, {"date": "2025-08-18", "close": 0.16, "volume": 1280311.0}, {"date": "2025-08-19", "close": 0.165, "volume": 549999.0}, {"date": "2025-08-20", "close": 0.145, "volume": 757716.0}, {"date": "2025-08-21", "close": 0.155, "volume": 906629.0}, {"date": "2025-08-22", "close": 0.18, "volume": 1267650.0}, {"date": "2025-08-25", "close": 0.18, "volume": 1197061.0}, {"date": "2025-08-26", "close": 0.185, "volume": 1086381.0}, {"date": "2025-08-27", "close": 0.185, "volume": 2780031.0}, {"date": "2025-08-28", "close": 0.185, "volume": 546524.0}, {"date": "2025-08-29", "close": 0.18, "volume": 1313050.0}, {"date": "2025-09-01", "close": 0.185, "volume": 804210.0}, {"date": "2025-09-02", "close": 0.19, "volume": 2675689.0}, {"date": "2025-09-03", "close": 0.195, "volume": 933167.0}, {"date": "2025-09-04", "close": 0.195, "volume": 549808.0}, {"date": "2025-09-05", "close": 0.21, "volume": 794090.0}, {"date": "2025-09-08", "close": 0.2, "volume": 1208924.0}, {"date": "2025-09-09", "close": 0.205, "volume": 1453922.0}, {"date": "2025-09-10", "close": 0.21, "volume": 671953.0}, {"date": "2025-09-11", "close": 0.2, "volume": 939093.0}, {"date": "2025-09-12", "close": 0.205, "volume": 891408.0}, {"date": "2025-09-15", "close": 0.215, "volume": 1711218.0}, {"date": "2025-09-16", "close": 0.205, "volume": 4399145.0}, {"date": "2025-09-17", "close": 0.225, "volume": 930536.0}, {"date": "2025-09-18", "close": 0.25, "volume": 2269121.0}, {"date": "2025-09-19", "close": 0.29, "volume": 1383579.0}, {"date": "2025-09-22", "close": 0.275, "volume": 798608.0}, {"date": "2025-09-23", "close": 0.3, "volume": 2977686.0}, {"date": "2025-09-24", "close": 0.305, "volume": 2473966.0}, {"date": "2025-09-25", "close": 0.3, "volume": 1209918.0}, {"date": "2025-09-26", "close": 0.285, "volume": 1547535.0}, {"date": "2025-09-29", "close": 0.305, "volume": 1669322.0}, {"date": "2025-09-30", "close": 0.285, "volume": 665848.0}, {"date": "2025-10-01", "close": 0.29, "volume": 688214.0}, {"date": "2025-10-02", "close": 0.295, "volume": 483133.0}, {"date": "2025-10-03", "close": 0.29, "volume": 2112770.0}, {"date": "2025-10-06", "close": 0.285, "volume": 826404.0}, {"date": "2025-10-07", "close": 0.285, "volume": 1024955.0}, {"date": "2025-10-08", "close": 0.275, "volume": 2065106.0}, {"date": "2025-10-09", "close": 0.28, "volume": 562396.0}, {"date": "2025-10-10", "close": 0.28, "volume": 887068.0}, {"date": "2025-10-13", "close": 0.245, "volume": 2079779.0}, {"date": "2025-10-14", "close": 0.275, "volume": 1996092.0}, {"date": "2025-10-15", "close": 0.265, "volume": 1303958.0}, {"date": "2025-10-16", "close": 0.27, "volume": 1017943.0}, {"date": "2025-10-17", "close": 0.26, "volume": 1424326.0}, {"date": "2025-10-20", "close": 0.235, "volume": 1283297.0}, {"date": "2025-10-21", "close": 0.2375, "volume": 623757.0}, {"date": "2025-10-22", "close": 0.225, "volume": 1024718.0}, {"date": "2025-10-23", "close": 0.22, "volume": 677271.0}, {"date": "2025-10-24", "close": 0.225, "volume": 1813595.0}, {"date": "2025-10-27", "close": 0.23, "volume": 372901.0}, {"date": "2025-10-28", "close": 0.225, "volume": 1705906.0}, {"date": "2025-10-29", "close": 0.22, "volume": 1500572.0}, {"date": "2025-10-30", "close": 0.2, "volume": 1070609.0}, {"date": "2025-10-31", "close": 0.205, "volume": 600473.0}, {"date": "2025-11-03", "close": 0.205, "volume": 1181333.0}, {"date": "2025-11-04", "close": 0.21, "volume": 590964.0}, {"date": "2025-11-05", "close": 0.18, "volume": 4764668.0}, {"date": "2025-11-06", "close": 0.18, "volume": 397670.0}, {"date": "2025-11-07", "close": 0.19, "volume": 573074.0}, {"date": "2025-11-10", "close": 0.175, "volume": 1119766.0}, {"date": "2025-11-11", "close": 0.19, "volume": 2371775.0}, {"date": "2025-11-12", "close": 0.2, "volume": 2999940.0}, {"date": "2025-11-13", "close": 0.2, "volume": 1260591.0}, {"date": "2025-11-18", "close": 0.21, "volume": 5882428.0}, {"date": "2025-11-19", "close": 0.2, "volume": 2430157.0}, {"date": "2025-11-20", "close": 0.24, "volume": 3295198.0}, {"date": "2025-11-21", "close": 0.265, "volume": 3308340.0}, {"date": "2025-11-24", "close": 0.275, "volume": 3313498.0}, {"date": "2025-11-25", "close": 0.29, "volume": 4499540.0}, {"date": "2025-11-26", "close": 0.275, "volume": 2078753.0}, {"date": "2025-11-27", "close": 0.29, "volume": 1244849.0}, {"date": "2025-11-28", "close": 0.295, "volume": 1086652.0}, {"date": "2025-12-01", "close": 0.28, "volume": 1029092.0}, {"date": "2025-12-02", "close": 0.265, "volume": 344964.0}, {"date": "2025-12-03", "close": 0.265, "volume": 298059.0}, {"date": "2025-12-04", "close": 0.26, "volume": 1048404.0}, {"date": "2025-12-05", "close": 0.265, "volume": 1012136.0}, {"date": "2025-12-08", "close": 0.27, "volume": 555318.0}, {"date": "2025-12-09", "close": 0.255, "volume": 951678.0}, {"date": "2025-12-10", "close": 0.265, "volume": 1046482.0}, {"date": "2025-12-11", "close": 0.255, "volume": 1543050.0}, {"date": "2025-12-12", "close": 0.26, "volume": 927711.0}, {"date": "2025-12-15", "close": 0.245, "volume": 669988.0}, {"date": "2025-12-16", "close": 0.26, "volume": 1707621.0}, {"date": "2025-12-17", "close": 0.265, "volume": 361023.0}, {"date": "2025-12-18", "close": 0.265, "volume": 386947.0}, {"date": "2025-12-19", "close": 0.26, "volume": 345582.0}, {"date": "2025-12-22", "close": 0.27, "volume": 528761.0}, {"date": "2025-12-23", "close": 0.26, "volume": 592107.0}, {"date": "2025-12-24", "close": 0.285, "volume": 764842.0}, {"date": "2025-12-29", "close": 0.3, "volume": 1790276.0}, {"date": "2025-12-30", "close": 0.29, "volume": 2425815.0}, {"date": "2025-12-31", "close": 0.3, "volume": 1023195.0}, {"date": "2026-01-02", "close": 0.33, "volume": 844558.0}, {"date": "2026-01-05", "close": 0.39, "volume": 2681136.0}, {"date": "2026-01-06", "close": 0.375, "volume": 2943719.0}, {"date": "2026-01-07", "close": 0.365, "volume": 1392202.0}, {"date": "2026-01-08", "close": 0.375, "volume": 934722.0}, {"date": "2026-01-09", "close": 0.38, "volume": 1731787.0}, {"date": "2026-01-12", "close": 0.41, "volume": 3261919.0}, {"date": "2026-01-13", "close": 0.43, "volume": 2942644.0}, {"date": "2026-01-14", "close": 0.44, "volume": 1444446.0}, {"date": "2026-01-15", "close": 0.475, "volume": 4568057.0}, {"date": "2026-01-16", "close": 0.485, "volume": 2696619.0}, {"date": "2026-01-19", "close": 0.5, "volume": 4705388.0}, {"date": "2026-01-20", "close": 0.5, "volume": 6255528.0}, {"date": "2026-01-21", "close": 0.53, "volume": 4776575.0}, {"date": "2026-01-22", "close": 0.495, "volume": 3671404.0}, {"date": "2026-01-23", "close": 0.47, "volume": 5132586.0}, {"date": "2026-01-27", "close": 0.47, "volume": 4437683.0}, {"date": "2026-01-28", "close": 0.47, "volume": 5585076.0}, {"date": "2026-01-29", "close": 0.47, "volume": 3013896.0}, {"date": "2026-01-30", "close": 0.465, "volume": 3600689.0}, {"date": "2026-02-02", "close": 0.45, "volume": 3869150.0}, {"date": "2026-02-03", "close": 0.5, "volume": 4420781.0}, {"date": "2026-02-04", "close": 0.52, "volume": 5628949.0}, {"date": "2026-02-05", "close": 0.48, "volume": 4401413.0}, {"date": "2026-02-06", "close": 0.5, "volume": 3127936.0}, {"date": "2026-02-09", "close": 0.51, "volume": 2575826.0}, {"date": "2026-02-10", "close": 0.52, "volume": 7261628.0}, {"date": "2026-02-11", "close": 0.565, "volume": 5514629.0}, {"date": "2026-02-12", "close": 0.6, "volume": 6604087.0}, {"date": "2026-02-13", "close": 0.57, "volume": 5426023.0}, {"date": "2026-02-16", "close": 0.56, "volume": 9381668.0}, {"date": "2026-02-17", "close": 0.56, "volume": 1537997.0}, {"date": "2026-02-18", "close": 0.56, "volume": 1373018.0}, {"date": "2026-02-19", "close": 0.62, "volume": 6070811.0}, {"date": "2026-02-20", "close": 0.56, "volume": 7852172.0}, {"date": "2026-02-23", "close": 0.565, "volume": 4307203.0}, {"date": "2026-02-24", "close": 0.565, "volume": 3232751.0}, {"date": "2026-02-25", "close": 0.63, "volume": 3316305.0}, {"date": "2026-02-26", "close": 0.64, "volume": 5083240.0}, {"date": "2026-02-27", "close": 0.69, "volume": 6864536.0}, {"date": "2026-03-02", "close": 0.715, "volume": 3956016.0}, {"date": "2026-03-03", "close": 0.69, "volume": 2090779.0}, {"date": "2026-03-04", "close": 0.67, "volume": 2289493.0}, {"date": "2026-03-05", "close": 0.685, "volume": 2208771.0}, {"date": "2026-03-06", "close": 0.65, "volume": 1893648.0}, {"date": "2026-03-09", "close": 0.59, "volume": 5202410.0}, {"date": "2026-03-10", "close": 0.63, "volume": 3761028.0}, {"date": "2026-03-11", "close": 0.63, "volume": 1813539.0}, {"date": "2026-03-12", "close": 0.57, "volume": 1443741.0}, {"date": "2026-03-13", "close": 0.53, "volume": 3787925.0}, {"date": "2026-03-16", "close": 0.485, "volume": 4113905.0}, {"date": "2026-03-17", "close": 0.45, "volume": 5865334.0}, {"date": "2026-03-18", "close": 0.485, "volume": 6555763.0}, {"date": "2026-03-19", "close": 0.41, "volume": 9221063.0}, {"date": "2026-03-20", "close": 0.39, "volume": 9682341.0}, {"date": "2026-03-23", "close": 0.345, "volume": 6943384.0}, {"date": "2026-03-24", "close": 0.395, "volume": 5894441.0}, {"date": "2026-03-25", "close": 0.425, "volume": 5414709.0}, {"date": "2026-03-26", "close": 0.43, "volume": 2218543.0}, {"date": "2026-03-27", "close": 0.48, "volume": 5810340.0}, {"date": "2026-03-30", "close": 0.5, "volume": 4626560.0}, {"date": "2026-03-31", "close": 0.505, "volume": 4319545.0}, {"date": "2026-04-01", "close": 0.5, "volume": 3634746.0}, {"date": "2026-04-02", "close": 0.475, "volume": 4482928.0}, {"date": "2026-04-07", "close": 0.485, "volume": 4141184.0}, {"date": "2026-04-08", "close": 0.5, "volume": 2604466.0}, {"date": "2026-04-09", "close": 0.48, "volume": 2655830.0}, {"date": "2026-04-10", "close": 0.485, "volume": 3066207.0}, {"date": "2026-04-13", "close": 0.48, "volume": 1308751.0}, {"date": "2026-04-14", "close": 0.47, "volume": 1045842.0}, {"date": "2026-04-15", "close": 0.475, "volume": 4547437.0}, {"date": "2026-04-16", "close": 0.455, "volume": 3783256.0}, {"date": "2026-04-17", "close": 0.48, "volume": 1649169.0}, {"date": "2026-04-20", "close": 0.475, "volume": 1206342.0}, {"date": "2026-04-21", "close": 0.46, "volume": 1053354.0}, {"date": "2026-04-22", "close": 0.44, "volume": 3752960.0}, {"date": "2026-04-23", "close": 0.465, "volume": 1461939.0}, {"date": "2026-04-24", "close": 0.505, "volume": 3812246.0}, {"date": "2026-04-27", "close": 0.52, "volume": 1236591.0}, {"date": "2026-04-28", "close": 0.505, "volume": 2722896.0}, {"date": "2026-04-29", "close": 0.52, "volume": 2800298.0}, {"date": "2026-04-30", "close": 0.505, "volume": 5798811.0}, {"date": "2026-05-01", "close": 0.51, "volume": 4348600.0}, {"date": "2026-05-04", "close": 0.51, "volume": 1331101.0}, {"date": "2026-05-05", "close": 0.5, "volume": 1294637.0}, {"date": "2026-05-06", "close": 0.5, "volume": 3855713.0}, {"date": "2026-05-07", "close": 0.5, "volume": 12981383.0}, {"date": "2026-05-08", "close": 0.485, "volume": 1033186.0}, {"date": "2026-05-11", "close": 0.475, "volume": 1621915.0}, {"date": "2026-05-12", "close": 0.465, "volume": 3372755.0}, {"date": "2026-05-13", "close": 0.51, "volume": 3533129.0}, {"date": "2026-05-14", "close": 0.53, "volume": 3750973.0}, {"date": "2026-05-15", "close": 0.605, "volume": 7749489.0}, {"date": "2026-05-18", "close": 0.64, "volume": 5406494.0}, {"date": "2026-05-19", "close": 0.595, "volume": 3063597.0}, {"date": "2026-05-20", "close": 0.58, "volume": 1080772.0}, {"date": "2026-05-21", "close": 0.6, "volume": 2240412.0}, {"date": "2026-05-22", "close": 0.615, "volume": 2396687.0}, {"date": "2026-05-25", "close": 0.605, "volume": 3706213.0}, {"date": "2026-05-26", "close": 0.6, "volume": 1830291.0}, {"date": "2026-05-27", "close": 0.575, "volume": 1630724.0}, {"date": "2026-05-28", "close": 0.57, "volume": 1728776.0}, {"date": "2026-05-29", "close": 0.57, "volume": 1859157.0}, {"date": "2026-06-01", "close": 0.56, "volume": 2339040.0}, {"date": "2026-06-02", "close": 0.565, "volume": 2120971.0}, {"date": "2026-06-03", "close": 0.53, "volume": 1720079.0}, {"date": "2026-06-04", "close": 0.545, "volume": 2767902.0}, {"date": "2026-06-05", "close": 0.515, "volume": 1753975.0}, {"date": "2026-06-09", "close": 0.505, "volume": 6345563.0}, {"date": "2026-06-10", "close": 0.495, "volume": 4045285.0}, {"date": "2026-06-11", "close": 0.5, "volume": 2565552.0}, {"date": "2026-06-12", "close": 0.475, "volume": 3134157.0}, {"date": "2026-06-15", "close": 0.52, "volume": 4090865.0}, {"date": "2026-06-16", "close": 0.51, "volume": 2049174.0}, {"date": "2026-06-17", "close": 0.515, "volume": 3739377.0}, {"date": "2026-06-18", "close": 0.51, "volume": 3951242.0}, {"date": "2026-06-19", "close": 0.49, "volume": 4021508.0}, {"date": "2026-06-22", "close": 0.505, "volume": 6859077.0}, {"date": "2026-06-23", "close": 0.48, "volume": 4118494.0}, {"date": "2026-06-24", "close": 0.47, "volume": 2639629.0}, {"date": "2026-06-25", "close": 0.45, "volume": 3042559.0}, {"date": "2026-06-26", "close": 0.425, "volume": 2375832.0}, {"date": "2026-07-01", "close": 0.46, "volume": 9370067.0}, {"date": "2026-07-02", "close": 0.455, "volume": 3532956.0}, {"date": "2026-07-03", "close": 0.45, "volume": 5038259.0}, {"date": "2026-07-06", "close": 0.45, "volume": 4298821.0}, {"date": "2026-07-07", "close": 0.405, "volume": 4235100.0}, {"date": "2026-07-08", "close": 0.405, "volume": 4184522.0}, {"date": "2026-07-09", "close": 0.405, "volume": 6105268.0}, {"date": "2026-07-10", "close": 0.4, "volume": 6246713.0}, {"date": "2026-07-13", "close": 0.38, "volume": 14920687.0}, {"date": "2026-07-14", "close": 0.37, "volume": 11677503.0}, {"date": "2026-07-15", "close": 0.395, "volume": 6191550.0}, {"date": "2026-07-16", "close": 0.395, "volume": 2833696.0}, {"date": "2026-07-17", "close": 0.395, "volume": 3103661.0}, {"date": "2026-07-20", "close": 0.38, "volume": 1796705.0}, {"date": "2026-07-21", "close": 0.385, "volume": 1754886.0}, {"date": "2026-07-22", "close": 0.385, "volume": 2909863.0}, {"date": "2026-07-23", "close": 0.4, "volume": 6885604.0}, {"date": "2026-07-24", "close": 0.37, "volume": 5578144.0}, {"date": "2026-07-27", "close": 0.37, "volume": 881937.0}, {"date": "2026-07-28", "close": 0.335, "volume": 6604949.0}, {"date": "2026-07-29", "close": 0.34, "volume": 2851175.0}, {"date": "2026-07-30", "close": 0.325, "volume": 3825565.0}, {"date": "2026-07-31", "close": 0.33, "volume": 2998594.0}, {"date": "2026-08-03", "close": 0.33, "volume": 4425089.0}, {"date": "2026-08-04", "close": 0.33, "volume": 3204471.0}, {"date": "2026-08-05", "close": 0.36, "volume": 3279403.0}, {"date": "2026-08-06", "close": 0.385, "volume": 9847501.0}, {"date": "2026-08-07", "close": 0.39, "volume": 9353980.0}], "refreshing": true}