{"ticker": "FXG", "overview": {"name": "Felix Gold Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FXG", "has_prices": true, "as_of": "2026-09-18", "last": 0.22, "prev_close": 0.225, "change": -0.0050000000000000044, "change_pct": -0.02222222222222224, "session_volume": 504844.0, "vwap_5": 0.24144079683598202, "vwap_20": 0.24078989933847933, "vwap_60": 0.2497499729135048, "vwap_250": 0.3910641717707559, "high_52w": 0.52, "low_52w": 0.215, "avg_volume_20": 1081152.95, "sessions": 400, "market_cap": {"value": 116178121.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03131864", "src": "ASX", "ticker": "FXG", "cik": "", "company": "Felix Gold Limited", "company_raw": "Felix Gold 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 FXG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131864", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95984}, {"id": "ASX-03130048", "src": "ASX", "ticker": "FXG", "cik": "", "company": "Felix Gold Limited", "company_raw": "Felix Gold 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 FXG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130048", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}, {"id": "ASXSH-03110267", "src": "ASX", "ticker": "FXG", "cik": "", "company": "Felix Gold Limited", "company_raw": "Felix Gold Limited", "who": "MDF Global Limited", "who_key": "MDF GLOBAL LIMITED", "role": "Substantial holder", "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": "MDF GLOBAL LIMITED cuts FXG from 12.62%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110267", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196784}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "MDF GLOBAL LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.62, "notice_date": "2026-07-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110267-2A1684047", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Beevor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Browne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Strizek", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Strizek", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Browne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Beevor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Webb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Webb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-20", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Browne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-20", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Beevor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-20", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Beevor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-09", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Webb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-09", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Browne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-09", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Browne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-13", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Beevor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-13", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Strizek", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-13", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Webb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-13", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Browne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Webb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Beevor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Browne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Beevor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-20", "source_url": "https://www.marketindex.com.au/asx/fxg", "needs_ocr": 0}], "directors": [{"name": "Webb", "first_seen": "2024-05-29", "last_seen": "2025-06-03", "status": "current", "notices": 5}, {"name": "Strizek", "first_seen": "2024-08-13", "last_seen": "2025-06-04", "status": "current", "notices": 3}, {"name": "Browne", "first_seen": "2023-06-20", "last_seen": "2026-06-16", "status": "current", "notices": 8}, {"name": "Beevor", "first_seen": "2023-06-20", "last_seen": "2026-06-18", "status": "current", "notices": 8}, {"name": "Reilly", "first_seen": "2023-06-20", "last_seen": "2023-10-02", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156864-2A1707716"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Reports", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156590-2A1707590"}, {"date": "2026-10-28", "form": "Progress Report", "title": "First Gold Assay Results from 2026 Step-Out Drilling", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155057-2A1706884"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152098-2A1705740"}, {"date": "2026-10-08", "form": "Periodic Reports", "title": "Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146486-2A1703222"}], "performance": {"ticker": "FXG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-01-31", "close": 0.17, "volume": 1446718.0}, {"date": "2022-02-01", "close": 0.175, "volume": 951150.0}, {"date": "2022-02-02", "close": 0.18, "volume": 662736.0}, {"date": "2022-02-03", "close": 0.17, "volume": 125115.0}, {"date": "2022-02-04", "close": 0.175, "volume": 31221.0}, {"date": "2022-02-07", "close": 0.17, "volume": 324046.0}, {"date": "2022-02-08", "close": 0.165, "volume": 3438.0}, {"date": "2022-02-09", "close": 0.16, "volume": 357209.0}, {"date": "2022-02-10", "close": 0.14, "volume": 398626.0}, {"date": "2022-02-11", "close": 0.14, "volume": 2104227.0}, {"date": "2022-02-14", "close": 0.18, "volume": 633545.0}, {"date": "2022-02-15", "close": 0.185, "volume": 102131.0}, {"date": "2022-02-16", "close": 0.195, "volume": 92831.0}, {"date": "2022-02-17", "close": 0.18, "volume": 368126.0}, {"date": "2022-02-18", "close": 0.18, "volume": 82322.0}, {"date": "2022-02-21", "close": 0.2, "volume": 22579.0}, {"date": "2022-02-22", "close": 0.19, "volume": 557492.0}, {"date": "2022-02-23", "close": 0.195, "volume": 30157.0}, {"date": "2022-02-24", "close": 0.19, "volume": 83551.0}, {"date": "2022-02-25", "close": 0.2, "volume": 71400.0}, {"date": "2022-02-28", "close": 0.19, "volume": 16435.0}, {"date": "2022-03-01", "close": 0.17, "volume": 185160.0}, {"date": "2022-03-02", "close": 0.185, "volume": 5189.0}, {"date": "2022-03-03", "close": 0.19, "volume": 35551.0}, {"date": "2022-03-04", "close": 0.16, "volume": 337474.0}, {"date": "2022-03-07", "close": 0.16, "volume": 120548.0}, {"date": "2022-03-09", "close": 0.17, "volume": 3737.0}, {"date": "2022-03-10", "close": 0.165, "volume": 60844.0}, {"date": "2022-03-11", "close": 0.165, "volume": 120318.0}, {"date": "2022-03-14", "close": 0.16, "volume": 62395.0}, {"date": "2022-03-15", "close": 0.165, "volume": 200000.0}, {"date": "2022-03-16", "close": 0.195, "volume": 57222.0}, {"date": "2022-03-17", "close": 0.185, "volume": 192577.0}, {"date": "2022-03-18", "close": 0.19, "volume": 305353.0}, {"date": "2022-03-21", "close": 0.19, "volume": 335927.0}, {"date": "2022-03-22", "close": 0.185, "volume": 7000.0}, {"date": "2022-03-23", "close": 0.185, "volume": 60054.0}, {"date": "2022-03-24", "close": 0.185, "volume": 123999.0}, {"date": "2022-03-25", "close": 0.17, "volume": 242410.0}, {"date": "2022-03-28", "close": 0.185, "volume": 217359.0}, {"date": "2022-03-29", "close": 0.19, "volume": 1763.0}, {"date": "2022-03-30", "close": 0.185, "volume": 10000.0}, {"date": "2022-03-31", "close": 0.18, "volume": 10056.0}, {"date": "2022-04-01", "close": 0.18, "volume": 111.0}, {"date": "2022-04-04", "close": 0.185, "volume": 179183.0}, {"date": "2022-04-05", "close": 0.18, "volume": 81976.0}, {"date": "2022-04-06", "close": 0.17, "volume": 2462.0}, {"date": "2022-04-07", "close": 0.175, "volume": 32042.0}, {"date": "2022-04-08", "close": 0.17, "volume": 58050.0}, {"date": "2022-04-11", "close": 0.165, "volume": 54000.0}, {"date": "2022-04-12", "close": 0.165, "volume": 90.0}, {"date": "2022-04-13", "close": 0.165, "volume": 11736.0}, {"date": "2022-04-14", "close": 0.16, "volume": 8049.0}, {"date": "2022-04-19", "close": 0.145, "volume": 79322.0}, {"date": "2022-04-20", "close": 0.15, "volume": 81354.0}, {"date": "2022-04-21", "close": 0.155, "volume": 112375.0}, {"date": "2022-04-22", "close": 0.15, "volume": 140522.0}, {"date": "2022-04-26", "close": 0.14, "volume": 10500.0}, {"date": "2022-04-27", "close": 0.14, "volume": 3168.0}, {"date": "2022-04-28", "close": 0.15, "volume": 4100.0}, {"date": "2022-04-29", "close": 0.165, "volume": 65900.0}, {"date": "2022-05-02", "close": 0.145, "volume": 435664.0}, {"date": "2022-05-03", "close": 0.14, "volume": 105359.0}, {"date": "2022-05-04", "close": 0.135, "volume": 100000.0}, {"date": "2022-05-05", "close": 0.135, "volume": 132300.0}, {"date": "2022-05-06", "close": 0.13, "volume": 97546.0}, {"date": "2022-05-09", "close": 0.135, "volume": 139535.0}, {"date": "2022-05-10", "close": 0.135, "volume": 5795.0}, {"date": "2022-05-11", "close": 0.135, "volume": 46705.0}, {"date": "2022-05-12", "close": 0.15, "volume": 5000.0}, {"date": "2022-05-13", "close": 0.14, "volume": 50000.0}, {"date": "2022-05-16", "close": 0.14, "volume": 89508.0}, {"date": "2022-05-17", "close": 0.18, "volume": 11001.0}, {"date": "2022-05-18", "close": 0.15, "volume": 65898.0}, {"date": "2022-05-19", "close": 0.14, "volume": 493131.0}, {"date": "2022-05-20", "close": 0.15, "volume": 146891.0}, {"date": "2022-05-23", "close": 0.145, "volume": 125398.0}, {"date": "2022-05-24", "close": 0.125, "volume": 195355.0}, {"date": "2022-05-25", "close": 0.125, "volume": 12234.0}, {"date": "2022-05-30", "close": 0.12, "volume": 14346.0}, {"date": "2022-05-31", "close": 0.13, "volume": 32951.0}, {"date": "2022-06-02", "close": 0.12, "volume": 51844.0}, {"date": "2022-06-03", "close": 0.11, "volume": 149292.0}, {"date": "2022-06-06", "close": 0.125, "volume": 314318.0}, {"date": "2022-06-07", "close": 0.11, "volume": 41400.0}, {"date": "2022-06-08", "close": 0.125, "volume": 492194.0}, {"date": "2022-06-15", "close": 0.105, "volume": 205008.0}, {"date": "2022-06-16", "close": 0.125, "volume": 57790.0}, {"date": "2022-06-20", "close": 0.105, "volume": 69111.0}, {"date": "2022-06-21", "close": 0.11, "volume": 77149.0}, {"date": "2022-06-22", "close": 0.12, "volume": 17532.0}, {"date": "2022-06-23", "close": 0.115, "volume": 31739.0}, {"date": "2022-06-24", "close": 0.115, "volume": 43303.0}, {"date": "2022-06-27", "close": 0.11, "volume": 199716.0}, {"date": "2022-06-28", "close": 0.115, "volume": 13043.0}, {"date": "2022-06-29", "close": 0.11, "volume": 217228.0}, {"date": "2022-06-30", "close": 0.09, "volume": 255000.0}, {"date": "2022-07-01", "close": 0.099, "volume": 43999.0}, {"date": "2022-07-05", "close": 0.099, "volume": 23920.0}, {"date": "2022-07-06", "close": 0.115, "volume": 82808.0}, {"date": "2022-07-07", "close": 0.11, "volume": 22755.0}, {"date": "2022-07-08", "close": 0.11, "volume": 27.0}, {"date": "2022-07-11", "close": 0.105, "volume": 10000.0}, {"date": "2022-07-12", "close": 0.099, "volume": 15299.0}, {"date": "2022-07-13", "close": 0.1, "volume": 177574.0}, {"date": "2022-07-18", "close": 0.1, "volume": 96534.0}, {"date": "2022-07-19", "close": 0.1, "volume": 105000.0}, {"date": "2022-07-21", "close": 0.1, "volume": 40000.0}, {"date": "2022-07-28", "close": 0.1, "volume": 50080.0}, {"date": "2022-07-29", "close": 0.1, "volume": 20.0}, {"date": "2022-08-01", "close": 0.15, "volume": 602479.0}, {"date": "2022-08-02", "close": 0.115, "volume": 333652.0}, {"date": "2022-08-03", "close": 0.12, "volume": 56096.0}, {"date": "2022-08-04", "close": 0.2, "volume": 295902.0}, {"date": "2022-08-05", "close": 0.19, "volume": 707750.0}, {"date": "2022-08-08", "close": 0.18, "volume": 215264.0}, {"date": "2022-08-09", "close": 0.17, "volume": 264651.0}, {"date": "2022-08-10", "close": 0.16, "volume": 190698.0}, {"date": "2022-08-11", "close": 0.175, "volume": 23879.0}, {"date": "2022-08-12", "close": 0.17, "volume": 62318.0}, {"date": "2022-08-15", "close": 0.15, "volume": 160468.0}, {"date": "2022-08-17", "close": 0.15, "volume": 196505.0}, {"date": "2022-08-18", "close": 0.15, "volume": 53904.0}, {"date": "2022-08-19", "close": 0.185, "volume": 93355.0}, {"date": "2022-08-22", "close": 0.16, "volume": 70688.0}, {"date": "2022-08-23", "close": 0.185, "volume": 19263.0}, {"date": "2022-08-24", "close": 0.175, "volume": 86049.0}, {"date": "2022-08-25", "close": 0.18, "volume": 140752.0}, {"date": "2022-08-26", "close": 0.19, "volume": 75555.0}, {"date": "2022-08-29", "close": 0.16, "volume": 133000.0}, {"date": "2022-08-30", "close": 0.16, "volume": 90000.0}, {"date": "2022-08-31", "close": 0.145, "volume": 104300.0}, {"date": "2022-09-01", "close": 0.155, "volume": 110928.0}, {"date": "2022-09-02", "close": 0.165, "volume": 11982.0}, {"date": "2022-09-07", "close": 0.16, "volume": 1244.0}, {"date": "2022-09-09", "close": 0.165, "volume": 6000.0}, {"date": "2022-09-12", "close": 0.155, "volume": 48756.0}, {"date": "2022-09-13", "close": 0.14, "volume": 249777.0}, {"date": "2022-09-14", "close": 0.135, "volume": 50050.0}, {"date": "2022-09-19", "close": 0.14, "volume": 108100.0}, {"date": "2022-09-20", "close": 0.165, "volume": 505088.0}, {"date": "2022-09-21", "close": 0.155, "volume": 1392.0}, {"date": "2022-09-23", "close": 0.155, "volume": 75797.0}, {"date": "2022-09-26", "close": 0.14, "volume": 35662.0}, {"date": "2022-09-27", "close": 0.15, "volume": 6930.0}, {"date": "2022-09-28", "close": 0.16, "volume": 25618.0}, {"date": "2022-09-29", "close": 0.145, "volume": 16200.0}, {"date": "2022-09-30", "close": 0.14, "volume": 42992.0}, {"date": "2022-10-05", "close": 0.14, "volume": 238604.0}, {"date": "2022-10-10", "close": 0.15, "volume": 103660.0}, {"date": "2022-10-12", "close": 0.145, "volume": 17500.0}, {"date": "2022-10-13", "close": 0.14, "volume": 1723.0}, {"date": "2022-10-18", "close": 0.14, "volume": 135522.0}, {"date": "2022-10-19", "close": 0.14, "volume": 64549.0}, {"date": "2022-10-20", "close": 0.14, "volume": 72.0}, {"date": "2022-10-21", "close": 0.14, "volume": 29000.0}, {"date": "2022-10-24", "close": 0.14, "volume": 6614.0}, {"date": "2022-10-31", "close": 0.13, "volume": 68636.0}, {"date": "2022-11-01", "close": 0.135, "volume": 4984.0}, {"date": "2022-11-02", "close": 0.125, "volume": 15009.0}, {"date": "2022-11-03", "close": 0.115, "volume": 10000.0}, {"date": "2022-11-08", "close": 0.12, "volume": 82451.0}, {"date": "2022-11-10", "close": 0.115, "volume": 10000.0}, {"date": "2022-11-15", "close": 0.105, "volume": 9852.0}, {"date": "2022-11-17", "close": 0.11, "volume": 68740.0}, {"date": "2022-11-18", "close": 0.12, "volume": 1734.0}, {"date": "2022-11-23", "close": 0.115, "volume": 35856.0}, {"date": "2022-11-25", "close": 0.115, "volume": 7399.0}, {"date": "2022-11-28", "close": 0.105, "volume": 95880.0}, {"date": "2022-11-29", "close": 0.105, "volume": 30000.0}, {"date": "2022-11-30", "close": 0.1, "volume": 40101.0}, {"date": "2022-12-01", "close": 0.11, "volume": 17727.0}, {"date": "2022-12-02", "close": 0.1075, "volume": 1000.0}, {"date": "2022-12-05", "close": 0.1, "volume": 27756.0}, {"date": "2022-12-06", "close": 0.097, "volume": 40937.0}, {"date": "2022-12-08", "close": 0.097, "volume": 122181.0}, {"date": "2022-12-09", "close": 0.092, "volume": 73038.0}, {"date": "2022-12-12", "close": 0.093, "volume": 12886.0}, {"date": "2022-12-13", "close": 0.09, "volume": 12933.0}, {"date": "2022-12-16", "close": 0.12, "volume": 160485.0}, {"date": "2022-12-19", "close": 0.11, "volume": 10685.0}, {"date": "2022-12-21", "close": 0.11, "volume": 176336.0}, {"date": "2022-12-22", "close": 0.11, "volume": 4569.0}, {"date": "2022-12-23", "close": 0.115, "volume": 56540.0}, {"date": "2022-12-28", "close": 0.12, "volume": 8080.0}, {"date": "2022-12-29", "close": 0.12, "volume": 43776.0}, {"date": "2023-01-03", "close": 0.12, "volume": 169301.0}, {"date": "2023-01-05", "close": 0.11, "volume": 63500.0}, {"date": "2023-01-06", "close": 0.125, "volume": 80500.0}, {"date": "2023-01-09", "close": 0.115, "volume": 140612.0}, {"date": "2023-01-11", "close": 0.1, "volume": 19701.0}, {"date": "2023-01-12", "close": 0.11, "volume": 50000.0}, {"date": "2023-01-13", "close": 0.1075, "volume": 1326.0}, {"date": "2023-01-16", "close": 0.11, "volume": 209994.0}, {"date": "2023-01-17", "close": 0.11, "volume": 62654.0}, {"date": "2023-01-18", "close": 0.11, "volume": 30000.0}, {"date": "2023-01-19", "close": 0.11, "volume": 40000.0}, {"date": "2023-01-20", "close": 0.115, "volume": 50000.0}, {"date": "2023-01-25", "close": 0.11, "volume": 60000.0}, {"date": "2023-01-27", "close": 0.105, "volume": 74023.0}, {"date": "2023-01-30", "close": 0.1, "volume": 10000.0}, {"date": "2023-01-31", "close": 0.085, "volume": 143710.0}, {"date": "2023-02-01", "close": 0.09, "volume": 92143.0}, {"date": "2023-02-02", "close": 0.08, "volume": 236802.0}, {"date": "2023-02-03", "close": 0.088, "volume": 311644.0}, {"date": "2023-02-06", "close": 0.1, "volume": 158820.0}, {"date": "2023-02-07", "close": 0.11, "volume": 128172.0}, {"date": "2023-02-08", "close": 0.12, "volume": 174275.0}, {"date": "2023-02-09", "close": 0.15, "volume": 172589.0}, {"date": "2023-02-10", "close": 0.14, "volume": 104497.0}, {"date": "2023-02-13", "close": 0.145, "volume": 2000.0}, {"date": "2023-02-14", "close": 0.14, "volume": 1500.0}, {"date": "2023-02-15", "close": 0.14, "volume": 3600.0}, {"date": "2023-02-17", "close": 0.13, "volume": 24000.0}, {"date": "2023-02-20", "close": 0.12, "volume": 72850.0}, {"date": "2023-02-23", "close": 0.125, "volume": 1.0}, {"date": "2023-02-24", "close": 0.125, "volume": 5000.0}, {"date": "2023-03-02", "close": 0.1, "volume": 243071.0}, {"date": "2023-03-03", "close": 0.115, "volume": 83878.0}, {"date": "2023-03-06", "close": 0.115, "volume": 30000.0}, {"date": "2023-03-08", "close": 0.09, "volume": 16489.0}, {"date": "2023-03-09", "close": 0.105, "volume": 48337.0}, {"date": "2023-03-10", "close": 0.11, "volume": 37273.0}, {"date": "2023-03-16", "close": 0.105, "volume": 187.0}, {"date": "2023-03-17", "close": 0.105, "volume": 74851.0}, {"date": "2023-03-23", "close": 0.096, "volume": 49283.0}, {"date": "2023-03-27", "close": 0.095, "volume": 119494.0}, {"date": "2023-03-28", "close": 0.093, "volume": 30531.0}, {"date": "2023-03-29", "close": 0.094, "volume": 7452.0}, {"date": "2023-03-30", "close": 0.095, "volume": 76315.0}, {"date": "2023-03-31", "close": 0.095, "volume": 1463.0}, {"date": "2023-04-03", "close": 0.095, "volume": 1021.0}, {"date": "2023-04-05", "close": 0.095, "volume": 20000.0}, {"date": "2023-04-17", "close": 0.1, "volume": 14866.0}, {"date": "2023-04-18", "close": 0.098, "volume": 97194.0}, {"date": "2023-04-19", "close": 0.1, "volume": 55000.0}, {"date": "2023-04-24", "close": 0.1, "volume": 25000.0}, {"date": "2023-04-26", "close": 0.092, "volume": 73879.0}, {"date": "2023-04-27", "close": 0.092, "volume": 74285.0}, {"date": "2023-04-28", "close": 0.092, "volume": 401207.0}, {"date": "2023-05-01", "close": 0.0895, "volume": 40945.0}, {"date": "2023-05-02", "close": 0.095, "volume": 303535.0}, {"date": "2023-05-03", "close": 0.095, "volume": 89000.0}, {"date": "2023-05-04", "close": 0.095, "volume": 262.0}, {"date": "2023-05-05", "close": 0.1, "volume": 9738.0}, {"date": "2023-05-09", "close": 0.1, "volume": 52781.0}, {"date": "2023-05-10", "close": 0.098, "volume": 3000.0}, {"date": "2023-05-11", "close": 0.098, "volume": 111000.0}, {"date": "2023-05-12", "close": 0.095, "volume": 9214.0}, {"date": "2023-05-16", "close": 0.095, "volume": 75000.0}, {"date": "2023-05-17", "close": 0.085, "volume": 215368.0}, {"date": "2023-05-18", "close": 0.084, "volume": 208006.0}, {"date": "2023-05-19", "close": 0.085, "volume": 127805.0}, {"date": "2023-05-22", "close": 0.085, "volume": 206530.0}, {"date": "2023-05-23", "close": 0.085, "volume": 1125.0}, {"date": "2023-05-24", "close": 0.088, "volume": 166162.0}, {"date": "2023-05-25", "close": 0.08, "volume": 98000.0}, {"date": "2023-05-26", "close": 0.09, "volume": 280000.0}, {"date": "2023-05-29", "close": 0.085, "volume": 300000.0}, {"date": "2023-05-30", "close": 0.083, "volume": 118708.0}, {"date": "2023-05-31", "close": 0.075, "volume": 577861.0}, {"date": "2023-06-01", "close": 0.075, "volume": 400105.0}, {"date": "2023-06-02", "close": 0.077, "volume": 504238.0}, {"date": "2023-06-05", "close": 0.077, "volume": 10000.0}, {"date": "2023-06-06", "close": 0.07, "volume": 186520.0}, {"date": "2023-06-07", "close": 0.075, "volume": 250000.0}, {"date": "2023-06-08", "close": 0.07, "volume": 140000.0}, {"date": "2023-06-13", "close": 0.062, "volume": 16888.0}, {"date": "2023-06-14", "close": 0.071, "volume": 393120.0}, {"date": "2023-06-15", "close": 0.075, "volume": 48391.0}, {"date": "2023-06-16", "close": 0.075, "volume": 3112.0}, {"date": "2023-06-19", "close": 0.09, "volume": 304255.0}, {"date": "2023-06-20", "close": 0.09, "volume": 147868.0}, {"date": "2023-06-21", "close": 0.095, "volume": 228407.0}, {"date": "2023-06-22", "close": 0.08, "volume": 230024.0}, {"date": "2023-06-23", "close": 0.078, "volume": 58000.0}, {"date": "2023-06-26", "close": 0.075, "volume": 146036.0}, {"date": "2023-06-28", "close": 0.07, "volume": 126685.0}, {"date": "2023-06-29", "close": 0.07, "volume": 64704.0}, {"date": "2023-06-30", "close": 0.072, "volume": 328338.0}, {"date": "2023-07-03", "close": 0.075, "volume": 34096.0}, {"date": "2023-07-04", "close": 0.075, "volume": 105500.0}, {"date": "2023-07-05", "close": 0.075, "volume": 704982.0}, {"date": "2023-07-06", "close": 0.08, "volume": 13.0}, {"date": "2023-07-07", "close": 0.088, "volume": 500125.0}, {"date": "2023-07-10", "close": 0.088, "volume": 96823.0}, {"date": "2023-07-11", "close": 0.085, "volume": 28907.0}, {"date": "2023-07-12", "close": 0.1, "volume": 931592.0}, {"date": "2023-07-13", "close": 0.1, "volume": 179743.0}, {"date": "2023-07-17", "close": 0.105, "volume": 1171499.0}, {"date": "2023-07-18", "close": 0.1, "volume": 20000.0}, {"date": "2023-07-19", "close": 0.1, "volume": 52625.0}, {"date": "2023-07-20", "close": 0.105, "volume": 218330.0}, {"date": "2023-07-21", "close": 0.105, "volume": 214193.0}, {"date": "2023-07-24", "close": 0.115, "volume": 69977.0}, {"date": "2023-07-25", "close": 0.12, "volume": 79880.0}, {"date": "2023-07-26", "close": 0.12, "volume": 679570.0}, {"date": "2023-07-27", "close": 0.11, "volume": 204729.0}, {"date": "2023-07-28", "close": 0.11, "volume": 115119.0}, {"date": "2023-07-31", "close": 0.11, "volume": 127112.0}, {"date": "2023-08-01", "close": 0.11, "volume": 695542.0}, {"date": "2023-08-02", "close": 0.11, "volume": 60125.0}, {"date": "2023-08-03", "close": 0.1, "volume": 16014.0}, {"date": "2023-08-04", "close": 0.1, "volume": 610390.0}, {"date": "2023-08-07", "close": 0.094, "volume": 615207.0}, {"date": "2023-08-08", "close": 0.09, "volume": 184575.0}, {"date": "2023-08-09", "close": 0.086, "volume": 35425.0}, {"date": "2023-08-10", "close": 0.095, "volume": 62906.0}, {"date": "2023-08-11", "close": 0.095, "volume": 374020.0}, {"date": "2023-08-14", "close": 0.097, "volume": 174475.0}, {"date": "2023-08-15", "close": 0.095, "volume": 305025.0}, {"date": "2023-08-16", "close": 0.094, "volume": 61107.0}, {"date": "2023-08-17", "close": 0.09, "volume": 47999.0}, {"date": "2023-08-18", "close": 0.095, "volume": 298311.0}, {"date": "2023-08-21", "close": 0.094, "volume": 1142.0}, {"date": "2023-08-22", "close": 0.095, "volume": 428317.0}, {"date": "2023-08-23", "close": 0.095, "volume": 94205.0}, {"date": "2023-08-24", "close": 0.095, "volume": 567256.0}, {"date": "2023-08-28", "close": 0.085, "volume": 916872.0}, {"date": "2023-08-29", "close": 0.077, "volume": 1276218.0}, {"date": "2023-08-30", "close": 0.08, "volume": 280867.0}, {"date": "2023-08-31", "close": 0.08, "volume": 331762.0}, {"date": "2023-09-01", "close": 0.08, "volume": 47375.0}, {"date": "2023-09-04", "close": 0.08, "volume": 131945.0}, {"date": "2023-09-05", "close": 0.082, "volume": 11212.0}, {"date": "2023-09-06", "close": 0.082, "volume": 83761.0}, {"date": "2023-09-07", "close": 0.08, "volume": 119535.0}, {"date": "2023-09-08", "close": 0.081, "volume": 222019.0}, {"date": "2023-09-11", "close": 0.08, "volume": 247191.0}, {"date": "2023-09-12", "close": 0.079, "volume": 206688.0}, {"date": "2023-09-13", "close": 0.079, "volume": 4660.0}, {"date": "2023-09-14", "close": 0.08, "volume": 135748.0}, {"date": "2023-09-15", "close": 0.079, "volume": 379705.0}, {"date": "2023-09-18", "close": 0.078, "volume": 341349.0}, {"date": "2023-09-19", "close": 0.079, "volume": 136701.0}, {"date": "2023-09-20", "close": 0.078, "volume": 142493.0}, {"date": "2023-09-21", "close": 0.078, "volume": 13382.0}, {"date": "2023-09-22", "close": 0.079, "volume": 51302.0}, {"date": "2023-09-25", "close": 0.08, "volume": 30.0}, {"date": "2023-09-26", "close": 0.076, "volume": 259008.0}, {"date": "2023-09-29", "close": 0.0765, "volume": 178025.0}, {"date": "2023-10-02", "close": 0.073, "volume": 104159.0}, {"date": "2023-10-03", "close": 0.069, "volume": 131075.0}, {"date": "2023-10-04", "close": 0.07, "volume": 124194.0}, {"date": "2023-10-05", "close": 0.071, "volume": 132272.0}, {"date": "2023-10-06", "close": 0.066, "volume": 113072.0}, {"date": "2023-10-09", "close": 0.07, "volume": 316618.0}, {"date": "2023-10-10", "close": 0.068, "volume": 10795.0}, {"date": "2023-10-11", "close": 0.069, "volume": 11970.0}, {"date": "2023-10-12", "close": 0.0695, "volume": 119972.0}, {"date": "2023-10-13", "close": 0.069, "volume": 1717.0}, {"date": "2023-10-16", "close": 0.069, "volume": 13893.0}, {"date": "2023-10-17", "close": 0.065, "volume": 157114.0}, {"date": "2023-10-19", "close": 0.065, "volume": 383433.0}, {"date": "2023-10-20", "close": 0.065, "volume": 45000.0}, {"date": "2023-10-23", "close": 0.065, "volume": 409438.0}, {"date": "2023-10-24", "close": 0.06, "volume": 221000.0}, {"date": "2023-10-25", "close": 0.057, "volume": 154760.0}, {"date": "2023-10-26", "close": 0.0565, "volume": 2157.0}, {"date": "2023-10-27", "close": 0.058, "volume": 56010.0}, {"date": "2023-10-30", "close": 0.058, "volume": 158170.0}, {"date": "2023-10-31", "close": 0.051, "volume": 278970.0}, {"date": "2023-11-01", "close": 0.052, "volume": 150000.0}, {"date": "2023-11-02", "close": 0.047, "volume": 398204.0}, {"date": "2023-11-03", "close": 0.05, "volume": 339384.0}, {"date": "2023-11-06", "close": 0.043, "volume": 373980.0}, {"date": "2023-11-07", "close": 0.043, "volume": 72000.0}, {"date": "2023-11-08", "close": 0.049, "volume": 58613.0}, {"date": "2023-11-09", "close": 0.05, "volume": 260261.0}, {"date": "2023-11-10", "close": 0.049, "volume": 74797.0}, {"date": "2023-11-13", "close": 0.049, "volume": 130205.0}, {"date": "2023-11-14", "close": 0.049, "volume": 168393.0}, {"date": "2023-11-15", "close": 0.047, "volume": 250023.0}, {"date": "2023-11-16", "close": 0.043, "volume": 50000.0}, {"date": "2023-11-17", "close": 0.05, "volume": 277653.0}, {"date": "2023-11-20", "close": 0.055, "volume": 62650.0}, {"date": "2023-11-21", "close": 0.059, "volume": 728674.0}, {"date": "2023-11-22", "close": 0.057, "volume": 312519.0}, {"date": "2023-11-23", "close": 0.052, "volume": 25000.0}, {"date": "2023-11-24", "close": 0.05, "volume": 21769.0}, {"date": "2023-11-29", "close": 0.05, "volume": 243186.0}, {"date": "2023-11-30", "close": 0.05, "volume": 15000.0}, {"date": "2023-12-04", "close": 0.05, "volume": 33258.0}, {"date": "2023-12-05", "close": 0.05, "volume": 558498.0}, {"date": "2023-12-06", "close": 0.049, "volume": 11000.0}, {"date": "2023-12-07", "close": 0.049, "volume": 106800.0}, {"date": "2023-12-08", "close": 0.041, "volume": 39775.0}, {"date": "2023-12-11", "close": 0.042, "volume": 20000.0}, {"date": "2023-12-15", "close": 0.041, "volume": 120834.0}, {"date": "2023-12-19", "close": 0.046, "volume": 2500.0}, {"date": "2023-12-20", "close": 0.047, "volume": 12008.0}, {"date": "2023-12-21", "close": 0.048, "volume": 163.0}, {"date": "2023-12-28", "close": 0.048, "volume": 5.0}, {"date": "2023-12-29", "close": 0.049, "volume": 197122.0}, {"date": "2024-01-02", "close": 0.049, "volume": 9854.0}, {"date": "2024-01-03", "close": 0.049, "volume": 124646.0}, {"date": "2024-01-08", "close": 0.043, "volume": 53954.0}, {"date": "2024-01-11", "close": 0.04, "volume": 55340.0}, {"date": "2024-01-12", "close": 0.046, "volume": 275776.0}, {"date": "2024-01-15", "close": 0.04, "volume": 191246.0}, {"date": "2024-01-16", "close": 0.043, "volume": 46827.0}, {"date": "2024-01-17", "close": 0.046, "volume": 223388.0}, {"date": "2024-01-22", "close": 0.045, "volume": 24784.0}, {"date": "2024-01-23", "close": 0.046, "volume": 50000.0}, {"date": "2024-01-25", "close": 0.042, "volume": 25224.0}, {"date": "2024-01-29", "close": 0.043, "volume": 8000.0}, {"date": "2024-01-30", "close": 0.043, "volume": 8000.0}, {"date": "2024-01-31", "close": 0.04, "volume": 115200.0}, {"date": "2024-02-01", "close": 0.04, "volume": 418033.0}, {"date": "2024-02-02", "close": 0.044, "volume": 449072.0}, {"date": "2024-02-05", "close": 0.039, "volume": 310877.0}, {"date": "2024-02-06", "close": 0.039, "volume": 70192.0}, {"date": "2024-02-07", "close": 0.041, "volume": 7000.0}, {"date": "2024-02-08", "close": 0.041, "volume": 20004.0}, {"date": "2024-02-13", "close": 0.039, "volume": 30550.0}, {"date": "2024-02-14", "close": 0.037, "volume": 235392.0}, {"date": "2024-02-15", "close": 0.037, "volume": 59999.0}, {"date": "2024-02-16", "close": 0.033, "volume": 7634.0}, {"date": "2024-02-19", "close": 0.033, "volume": 50000.0}, {"date": "2024-02-20", "close": 0.033, "volume": 3500.0}, {"date": "2024-02-22", "close": 0.034, "volume": 39374.0}, {"date": "2024-03-06", "close": 0.035, "volume": 65327.0}, {"date": "2024-03-08", "close": 0.035, "volume": 11350.0}, {"date": "2024-03-12", "close": 0.034, "volume": 98361.0}, {"date": "2024-03-14", "close": 0.03, "volume": 85659.0}, {"date": "2024-03-15", "close": 0.03, "volume": 50000.0}, {"date": "2024-03-18", "close": 0.03, "volume": 251005.0}, {"date": "2024-03-19", "close": 0.028, "volume": 70885.0}, {"date": "2024-03-21", "close": 0.03, "volume": 25853.0}, {"date": "2024-03-25", "close": 0.031, "volume": 48240.0}, {"date": "2024-03-26", "close": 0.031, "volume": 1000.0}, {"date": "2024-03-27", "close": 0.032, "volume": 276658.0}, {"date": "2024-03-28", "close": 0.035, "volume": 242287.0}, {"date": "2024-04-02", "close": 0.041, "volume": 8000.0}, {"date": "2024-04-03", "close": 0.043, "volume": 176974.0}, {"date": "2024-04-04", "close": 0.055, "volume": 463850.0}, {"date": "2024-04-05", "close": 0.05, "volume": 366861.0}, {"date": "2024-04-08", "close": 0.051, "volume": 18955.0}, {"date": "2024-04-09", "close": 0.056, "volume": 97133.0}, {"date": "2024-04-10", "close": 0.05, "volume": 163299.0}, {"date": "2024-04-11", "close": 0.05, "volume": 126171.0}, {"date": "2024-04-12", "close": 0.047, "volume": 22046.0}, {"date": "2024-04-15", "close": 0.073, "volume": 1366861.0}, {"date": "2024-04-16", "close": 0.084, "volume": 653783.0}, {"date": "2024-04-17", "close": 0.084, "volume": 304738.0}, {"date": "2024-04-18", "close": 0.085, "volume": 79025.0}, {"date": "2024-04-19", "close": 0.082, "volume": 112122.0}, {"date": "2024-04-22", "close": 0.069, "volume": 117833.0}, {"date": "2024-04-23", "close": 0.069, "volume": 27144.0}, {"date": "2024-04-24", "close": 0.073, "volume": 20843.0}, {"date": "2024-04-29", "close": 0.067, "volume": 153606.0}, {"date": "2024-04-30", "close": 0.08, "volume": 280210.0}, {"date": "2024-05-01", "close": 0.079, "volume": 228079.0}, {"date": "2024-05-02", "close": 0.079, "volume": 82099.0}, {"date": "2024-05-03", "close": 0.07, "volume": 95511.0}, {"date": "2024-05-06", "close": 0.072, "volume": 8500.0}, {"date": "2024-05-07", "close": 0.072, "volume": 153319.0}, {"date": "2024-05-08", "close": 0.078, "volume": 183202.0}, {"date": "2024-05-09", "close": 0.076, "volume": 10200510.0}, {"date": "2024-05-10", "close": 0.07, "volume": 602825.0}, {"date": "2024-05-13", "close": 0.067, "volume": 443032.0}, {"date": "2024-05-14", "close": 0.066, "volume": 245582.0}, {"date": "2024-05-15", "close": 0.071, "volume": 335864.0}, {"date": "2024-05-16", "close": 0.071, "volume": 239404.0}, {"date": "2024-05-17", "close": 0.067, "volume": 497624.0}, {"date": "2024-05-22", "close": 0.056, "volume": 821494.0}, {"date": "2024-05-23", "close": 0.06, "volume": 257977.0}, {"date": "2024-05-24", "close": 0.055, "volume": 436075.0}, {"date": "2024-05-27", "close": 0.056, "volume": 86182.0}, {"date": "2024-05-28", "close": 0.057, "volume": 971627.0}, {"date": "2024-05-29", "close": 0.06, "volume": 508943.0}, {"date": "2024-05-30", "close": 0.062, "volume": 199879.0}, {"date": "2024-05-31", "close": 0.055, "volume": 345179.0}, {"date": "2024-06-03", "close": 0.059, "volume": 190334.0}, {"date": "2024-06-04", "close": 0.057, "volume": 100899.0}, {"date": "2024-06-05", "close": 0.056, "volume": 693816.0}, {"date": "2024-06-06", "close": 0.057, "volume": 270647.0}, {"date": "2024-06-07", "close": 0.055, "volume": 428315.0}, {"date": "2024-06-11", "close": 0.052, "volume": 383734.0}, {"date": "2024-06-12", "close": 0.05, "volume": 380903.0}, {"date": "2024-06-13", "close": 0.05, "volume": 105412.0}, {"date": "2024-06-14", "close": 0.048, "volume": 292000.0}, {"date": "2024-06-17", "close": 0.05, "volume": 874143.0}, {"date": "2024-06-18", "close": 0.049, "volume": 236889.0}, {"date": "2024-06-19", "close": 0.053, "volume": 384852.0}, {"date": "2024-06-20", "close": 0.049, "volume": 1120475.0}, {"date": "2024-06-21", "close": 0.046, "volume": 586834.0}, {"date": "2024-06-24", "close": 0.049, "volume": 20429.0}, {"date": "2024-06-25", "close": 0.045, "volume": 1128375.0}, {"date": "2024-06-26", "close": 0.04, "volume": 366120.0}, {"date": "2024-06-27", "close": 0.046, "volume": 144692.0}, {"date": "2024-06-28", "close": 0.044, "volume": 342742.0}, {"date": "2024-07-01", "close": 0.045, "volume": 16000.0}, {"date": "2024-07-02", "close": 0.044, "volume": 58970.0}, {"date": "2024-07-03", "close": 0.048, "volume": 151984.0}, {"date": "2024-07-04", "close": 0.048, "volume": 4172.0}, {"date": "2024-07-05", "close": 0.043, "volume": 206151.0}, {"date": "2024-07-08", "close": 0.045, "volume": 200000.0}, {"date": "2024-07-10", "close": 0.045, "volume": 20000.0}, {"date": "2024-07-11", "close": 0.04, "volume": 897821.0}, {"date": "2024-07-12", "close": 0.042, "volume": 224980.0}, {"date": "2024-07-16", "close": 0.047, "volume": 910898.0}, {"date": "2024-07-17", "close": 0.045, "volume": 192688.0}, {"date": "2024-07-18", "close": 0.04, "volume": 137166.0}, {"date": "2024-07-19", "close": 0.047, "volume": 266000.0}, {"date": "2024-07-22", "close": 0.05, "volume": 589068.0}, {"date": "2024-07-24", "close": 0.048, "volume": 93313.0}, {"date": "2024-07-25", "close": 0.046, "volume": 84996.0}, {"date": "2024-07-29", "close": 0.043, "volume": 17180.0}, {"date": "2024-07-30", "close": 0.041, "volume": 39665.0}, {"date": "2024-07-31", "close": 0.04, "volume": 209438.0}, {"date": "2024-08-01", "close": 0.036, "volume": 189611.0}, {"date": "2024-08-02", "close": 0.038, "volume": 1005315.0}, {"date": "2024-08-05", "close": 0.036, "volume": 533630.0}, {"date": "2024-08-06", "close": 0.037, "volume": 30000.0}, {"date": "2024-08-07", "close": 0.034, "volume": 50000.0}, {"date": "2024-08-08", "close": 0.035, "volume": 230000.0}, {"date": "2024-08-09", "close": 0.035, "volume": 77439.0}, {"date": "2024-08-12", "close": 0.034, "volume": 317500.0}, {"date": "2024-08-13", "close": 0.033, "volume": 20000.0}, {"date": "2024-08-14", "close": 0.032, "volume": 469827.0}, {"date": "2024-08-15", "close": 0.034, "volume": 94344.0}, {"date": "2024-08-16", "close": 0.035, "volume": 712946.0}, {"date": "2024-08-19", "close": 0.037, "volume": 1814293.0}, {"date": "2024-08-20", "close": 0.044, "volume": 684167.0}, {"date": "2024-08-21", "close": 0.044, "volume": 153812.0}, {"date": "2024-08-22", "close": 0.05, "volume": 99237.0}, {"date": "2024-08-23", "close": 0.052, "volume": 851679.0}, {"date": "2024-08-26", "close": 0.046, "volume": 198758.0}, {"date": "2024-08-27", "close": 0.05, "volume": 149684.0}, {"date": "2024-08-28", "close": 0.083, "volume": 27433521.0}, {"date": "2024-08-29", "close": 0.085, "volume": 6521185.0}, {"date": "2024-08-30", "close": 0.089, "volume": 2984885.0}, {"date": "2024-09-02", "close": 0.094, "volume": 7455806.0}, {"date": "2024-09-03", "close": 0.081, "volume": 2374128.0}, {"date": "2024-09-04", "close": 0.082, "volume": 1322656.0}, {"date": "2024-09-05", "close": 0.08, "volume": 487100.0}, {"date": "2024-09-06", "close": 0.086, "volume": 532054.0}, {"date": "2024-09-09", "close": 0.085, "volume": 447825.0}, {"date": "2024-09-10", "close": 0.085, "volume": 990074.0}, {"date": "2024-09-11", "close": 0.082, "volume": 1786128.0}, {"date": "2024-09-12", "close": 0.093, "volume": 1482033.0}, {"date": "2024-09-13", "close": 0.093, "volume": 1709943.0}, {"date": "2024-09-16", "close": 0.093, "volume": 336678.0}, {"date": "2024-09-17", "close": 0.092, "volume": 354256.0}, {"date": "2024-09-18", "close": 0.09, "volume": 573570.0}, {"date": "2024-09-19", "close": 0.088, "volume": 431913.0}, {"date": "2024-09-20", "close": 0.086, "volume": 307093.0}, {"date": "2024-09-25", "close": 0.093, "volume": 2778737.0}, {"date": "2024-09-26", "close": 0.12, "volume": 3232406.0}, {"date": "2024-09-27", "close": 0.12, "volume": 1154307.0}, {"date": "2024-09-30", "close": 0.115, "volume": 2077503.0}, {"date": "2024-10-01", "close": 0.11, "volume": 297871.0}, {"date": "2024-10-02", "close": 0.1, "volume": 437473.0}, {"date": "2024-10-03", "close": 0.093, "volume": 1769978.0}, {"date": "2024-10-04", "close": 0.098, "volume": 1458279.0}, {"date": "2024-10-07", "close": 0.097, "volume": 610829.0}, {"date": "2024-10-08", "close": 0.098, "volume": 978720.0}, {"date": "2024-10-09", "close": 0.098, "volume": 61512.0}, {"date": "2024-10-10", "close": 0.091, "volume": 962415.0}, {"date": "2024-10-11", "close": 0.095, "volume": 335256.0}, {"date": "2024-10-14", "close": 0.093, "volume": 206900.0}, {"date": "2024-10-15", "close": 0.086, "volume": 785069.0}, {"date": "2024-10-16", "close": 0.085, "volume": 335000.0}, {"date": "2024-10-17", "close": 0.085, "volume": 56000.0}, {"date": "2024-10-18", "close": 0.089, "volume": 123028.0}, {"date": "2024-10-21", "close": 0.09, "volume": 1108419.0}, {"date": "2024-10-22", "close": 0.082, "volume": 1414069.0}, {"date": "2024-10-23", "close": 0.097, "volume": 993028.0}, {"date": "2024-10-24", "close": 0.092, "volume": 1570746.0}, {"date": "2024-10-25", "close": 0.089, "volume": 720041.0}, {"date": "2024-10-28", "close": 0.082, "volume": 1553697.0}, {"date": "2024-10-29", "close": 0.086, "volume": 521250.0}, {"date": "2024-10-30", "close": 0.083, "volume": 348159.0}, {"date": "2024-10-31", "close": 0.082, "volume": 372647.0}, {"date": "2024-11-04", "close": 0.083, "volume": 242000.0}, {"date": "2024-11-05", "close": 0.086, "volume": 119359.0}, {"date": "2024-11-06", "close": 0.081, "volume": 523689.0}, {"date": "2024-11-07", "close": 0.076, "volume": 639827.0}, {"date": "2024-11-08", "close": 0.08, "volume": 33200.0}, {"date": "2024-11-11", "close": 0.081, "volume": 201691.0}, {"date": "2024-11-12", "close": 0.07, "volume": 636035.0}, {"date": "2024-11-13", "close": 0.075, "volume": 165973.0}, {"date": "2024-11-14", "close": 0.072, "volume": 137635.0}, {"date": "2024-11-15", "close": 0.073, "volume": 7269.0}, {"date": "2024-11-18", "close": 0.073, "volume": 21417.0}, {"date": "2024-11-19", "close": 0.075, "volume": 411968.0}, {"date": "2024-11-20", "close": 0.075, "volume": 130599.0}, {"date": "2024-11-21", "close": 0.072, "volume": 236423.0}, {"date": "2024-11-25", "close": 0.07, "volume": 504579.0}, {"date": "2024-11-26", "close": 0.068, "volume": 63289.0}, {"date": "2024-11-28", "close": 0.062, "volume": 311675.0}, {"date": "2024-11-29", "close": 0.068, "volume": 81207.0}, {"date": "2024-12-02", "close": 0.077, "volume": 669798.0}, {"date": "2024-12-03", "close": 0.071, "volume": 384659.0}, {"date": "2024-12-04", "close": 0.088, "volume": 3822231.0}, {"date": "2024-12-05", "close": 0.095, "volume": 3006064.0}, {"date": "2024-12-06", "close": 0.091, "volume": 460560.0}, {"date": "2024-12-09", "close": 0.09, "volume": 585457.0}, {"date": "2024-12-10", "close": 0.089, "volume": 664111.0}, {"date": "2024-12-11", "close": 0.091, "volume": 618906.0}, {"date": "2024-12-12", "close": 0.09, "volume": 406232.0}, {"date": "2024-12-13", "close": 0.089, "volume": 151618.0}, {"date": "2024-12-16", "close": 0.091, "volume": 1436986.0}, {"date": "2024-12-17", "close": 0.09, "volume": 3604695.0}, {"date": "2024-12-18", "close": 0.089, "volume": 6160.0}, {"date": "2024-12-19", "close": 0.087, "volume": 1418240.0}, {"date": "2024-12-20", "close": 0.082, "volume": 113697.0}, {"date": "2024-12-23", "close": 0.079, "volume": 236169.0}, {"date": "2024-12-24", "close": 0.08, "volume": 10000.0}, {"date": "2024-12-30", "close": 0.085, "volume": 152866.0}, {"date": "2024-12-31", "close": 0.084, "volume": 4698.0}, {"date": "2025-01-02", "close": 0.087, "volume": 560470.0}, {"date": "2025-01-03", "close": 0.092, "volume": 442877.0}, {"date": "2025-01-06", "close": 0.089, "volume": 604717.0}, {"date": "2025-01-07", "close": 0.099, "volume": 1824849.0}, {"date": "2025-01-08", "close": 0.1, "volume": 2073251.0}, {"date": "2025-01-09", "close": 0.105, "volume": 647671.0}, {"date": "2025-01-10", "close": 0.11, "volume": 993127.0}, {"date": "2025-01-13", "close": 0.115, "volume": 1048070.0}, {"date": "2025-01-14", "close": 0.13, "volume": 2622469.0}, {"date": "2025-01-15", "close": 0.14, "volume": 1718288.0}, {"date": "2025-01-16", "close": 0.14, "volume": 1072442.0}, {"date": "2025-01-17", "close": 0.13, "volume": 1073647.0}, {"date": "2025-01-20", "close": 0.13, "volume": 145114.0}, {"date": "2025-01-21", "close": 0.125, "volume": 363155.0}, {"date": "2025-01-22", "close": 0.14, "volume": 933649.0}, {"date": "2025-01-23", "close": 0.135, "volume": 3457907.0}, {"date": "2025-01-24", "close": 0.125, "volume": 436875.0}, {"date": "2025-01-28", "close": 0.115, "volume": 1780443.0}, {"date": "2025-01-29", "close": 0.11, "volume": 1157990.0}, {"date": "2025-01-30", "close": 0.12, "volume": 436415.0}, {"date": "2025-01-31", "close": 0.115, "volume": 1016725.0}, {"date": "2025-02-03", "close": 0.105, "volume": 1327938.0}, {"date": "2025-02-04", "close": 0.125, "volume": 937325.0}, {"date": "2025-02-05", "close": 0.12, "volume": 444632.0}, {"date": "2025-02-06", "close": 0.135, "volume": 541774.0}, {"date": "2025-02-07", "close": 0.135, "volume": 670223.0}, {"date": "2025-02-10", "close": 0.13, "volume": 843282.0}, {"date": "2025-02-11", "close": 0.14, "volume": 3683105.0}, {"date": "2025-02-12", "close": 0.14, "volume": 2215073.0}, {"date": "2025-02-13", "close": 0.155, "volume": 4338330.0}, {"date": "2025-02-14", "close": 0.18, "volume": 3735016.0}, {"date": "2025-02-17", "close": 0.16, "volume": 978619.0}, {"date": "2025-02-18", "close": 0.165, "volume": 1972887.0}, {"date": "2025-02-19", "close": 0.145, "volume": 3444352.0}, {"date": "2025-02-20", "close": 0.14, "volume": 2154249.0}, {"date": "2025-02-21", "close": 0.16, "volume": 1036553.0}, {"date": "2025-02-24", "close": 0.145, "volume": 357170.0}, {"date": "2025-02-25", "close": 0.145, "volume": 311369.0}, {"date": "2025-02-26", "close": 0.13, "volume": 851451.0}, {"date": "2025-02-27", "close": 0.13, "volume": 949263.0}, {"date": "2025-02-28", "close": 0.13, "volume": 687268.0}, {"date": "2025-03-03", "close": 0.125, "volume": 537227.0}, {"date": "2025-03-04", "close": 0.115, "volume": 774125.0}, {"date": "2025-03-05", "close": 0.13, "volume": 369315.0}, {"date": "2025-03-06", "close": 0.155, "volume": 1099013.0}, {"date": "2025-03-07", "close": 0.135, "volume": 1906542.0}, {"date": "2025-03-10", "close": 0.145, "volume": 411309.0}, {"date": "2025-03-11", "close": 0.145, "volume": 1274764.0}, {"date": "2025-03-12", "close": 0.13, "volume": 1175645.0}, {"date": "2025-03-13", "close": 0.145, "volume": 644652.0}, {"date": "2025-03-14", "close": 0.135, "volume": 1504351.0}, {"date": "2025-03-17", "close": 0.145, "volume": 1979663.0}, {"date": "2025-03-18", "close": 0.14, "volume": 1567638.0}, {"date": "2025-03-19", "close": 0.15, "volume": 3060545.0}, {"date": "2025-03-20", "close": 0.17, "volume": 7168567.0}, {"date": "2025-03-21", "close": 0.165, "volume": 3171946.0}, {"date": "2025-03-24", "close": 0.175, "volume": 2973449.0}, {"date": "2025-03-25", "close": 0.16, "volume": 762023.0}, {"date": "2025-03-26", "close": 0.17, "volume": 3054201.0}, {"date": "2025-03-27", "close": 0.165, "volume": 716801.0}, {"date": "2025-03-28", "close": 0.165, "volume": 2434189.0}, {"date": "2025-03-31", "close": 0.15, "volume": 1222106.0}, {"date": "2025-04-01", "close": 0.15, "volume": 1979084.0}, {"date": "2025-04-02", "close": 0.15, "volume": 1697263.0}, {"date": "2025-04-03", "close": 0.15, "volume": 1288843.0}, {"date": "2025-04-04", "close": 0.135, "volume": 1938064.0}, {"date": "2025-04-07", "close": 0.12, "volume": 1144946.0}, {"date": "2025-04-08", "close": 0.155, "volume": 529173.0}, {"date": "2025-04-09", "close": 0.13, "volume": 383451.0}, {"date": "2025-04-10", "close": 0.135, "volume": 1142324.0}, {"date": "2025-04-11", "close": 0.135, "volume": 1258892.0}, {"date": "2025-04-14", "close": 0.16, "volume": 2165936.0}, {"date": "2025-04-15", "close": 0.185, "volume": 6082891.0}, {"date": "2025-04-16", "close": 0.195, "volume": 3522057.0}, {"date": "2025-04-17", "close": 0.18, "volume": 1374216.0}, {"date": "2025-04-22", "close": 0.18, "volume": 545058.0}, {"date": "2025-04-23", "close": 0.165, "volume": 1010599.0}, {"date": "2025-04-24", "close": 0.185, "volume": 2000012.0}, {"date": "2025-04-28", "close": 0.175, "volume": 734263.0}, {"date": "2025-04-29", "close": 0.165, "volume": 703316.0}, {"date": "2025-04-30", "close": 0.17, "volume": 1140490.0}, {"date": "2025-05-05", "close": 0.155, "volume": 3649738.0}, {"date": "2025-05-06", "close": 0.165, "volume": 1885242.0}, {"date": "2025-05-07", "close": 0.17, "volume": 2474274.0}, {"date": "2025-05-08", "close": 0.16, "volume": 2531040.0}, {"date": "2025-05-09", "close": 0.16, "volume": 618952.0}, {"date": "2025-05-12", "close": 0.155, "volume": 939397.0}, {"date": "2025-05-13", "close": 0.14, "volume": 4147115.0}, {"date": "2025-05-14", "close": 0.145, "volume": 2121844.0}, {"date": "2025-05-15", "close": 0.145, "volume": 1606268.0}, {"date": "2025-05-16", "close": 0.145, "volume": 1266997.0}, {"date": "2025-05-19", "close": 0.15, "volume": 860309.0}, {"date": "2025-05-20", "close": 0.14, "volume": 435892.0}, {"date": "2025-05-21", "close": 0.14, "volume": 2768825.0}, {"date": "2025-05-22", "close": 0.135, "volume": 1423923.0}, {"date": "2025-05-23", "close": 0.14, "volume": 1576627.0}, {"date": "2025-05-26", "close": 0.135, "volume": 157118.0}, {"date": "2025-05-27", "close": 0.13, "volume": 2455689.0}, {"date": "2025-05-28", "close": 0.15, "volume": 1167313.0}, {"date": "2025-05-29", "close": 0.145, "volume": 1698658.0}, {"date": "2025-05-30", "close": 0.14, "volume": 1476746.0}, {"date": "2025-06-02", "close": 0.135, "volume": 1261123.0}, {"date": "2025-06-03", "close": 0.16, "volume": 4601126.0}, {"date": "2025-06-04", "close": 0.165, "volume": 2358786.0}, {"date": "2025-06-05", "close": 0.165, "volume": 370039.0}, {"date": "2025-06-06", "close": 0.155, "volume": 714726.0}, {"date": "2025-06-10", "close": 0.155, "volume": 893697.0}, {"date": "2025-06-11", "close": 0.155, "volume": 477392.0}, {"date": "2025-06-12", "close": 0.15, "volume": 503842.0}, {"date": "2025-06-13", "close": 0.145, "volume": 595480.0}, {"date": "2025-06-16", "close": 0.145, "volume": 544389.0}, {"date": "2025-06-17", "close": 0.14, "volume": 531067.0}, {"date": "2025-06-18", "close": 0.145, "volume": 457685.0}, {"date": "2025-06-19", "close": 0.145, "volume": 979633.0}, {"date": "2025-06-20", "close": 0.145, "volume": 237754.0}, {"date": "2025-06-23", "close": 0.145, "volume": 1350743.0}, {"date": "2025-06-24", "close": 0.135, "volume": 1112219.0}, {"date": "2025-06-25", "close": 0.135, "volume": 560945.0}, {"date": "2025-06-26", "close": 0.14, "volume": 1005540.0}, {"date": "2025-06-27", "close": 0.14, "volume": 1177132.0}, {"date": "2025-06-30", "close": 0.13, "volume": 1002696.0}, {"date": "2025-07-01", "close": 0.125, "volume": 1168943.0}, {"date": "2025-07-02", "close": 0.13, "volume": 871536.0}, {"date": "2025-07-03", "close": 0.135, "volume": 858080.0}, {"date": "2025-07-04", "close": 0.13, "volume": 1090248.0}, {"date": "2025-07-07", "close": 0.125, "volume": 766586.0}, {"date": "2025-07-08", "close": 0.14, "volume": 1250695.0}, {"date": "2025-07-09", "close": 0.14, "volume": 471183.0}, {"date": "2025-07-10", "close": 0.13, "volume": 1593801.0}, {"date": "2025-07-11", "close": 0.14, "volume": 1166356.0}, {"date": "2025-07-14", "close": 0.15, "volume": 1823148.0}, {"date": "2025-07-15", "close": 0.15, "volume": 1320137.0}, {"date": "2025-07-16", "close": 0.155, "volume": 666993.0}, {"date": "2025-07-17", "close": 0.17, "volume": 4730842.0}, {"date": "2025-07-18", "close": 0.165, "volume": 3465574.0}, {"date": "2025-07-21", "close": 0.195, "volume": 3547830.0}, {"date": "2025-07-22", "close": 0.17, "volume": 1812100.0}, {"date": "2025-07-23", "close": 0.175, "volume": 1324161.0}, {"date": "2025-07-24", "close": 0.17, "volume": 303950.0}, {"date": "2025-07-25", "close": 0.175, "volume": 1242393.0}, {"date": "2025-07-28", "close": 0.16, "volume": 1546855.0}, {"date": "2025-07-29", "close": 0.155, "volume": 1940955.0}, {"date": "2025-07-30", "close": 0.165, "volume": 397961.0}, {"date": "2025-07-31", "close": 0.16, "volume": 436129.0}, {"date": "2025-08-01", "close": 0.15, "volume": 736503.0}, {"date": "2025-08-04", "close": 0.16, "volume": 1143550.0}, {"date": "2025-08-05", "close": 0.17, "volume": 3134684.0}, {"date": "2025-08-06", "close": 0.18, "volume": 1304310.0}, {"date": "2025-08-07", "close": 0.175, "volume": 268707.0}, {"date": "2025-08-08", "close": 0.2, "volume": 3938408.0}, {"date": "2025-08-11", "close": 0.19, "volume": 4499590.0}, {"date": "2025-08-12", "close": 0.18, "volume": 1617056.0}, {"date": "2025-08-13", "close": 0.175, "volume": 1384517.0}, {"date": "2025-08-14", "close": 0.17, "volume": 1351328.0}, {"date": "2025-08-15", "close": 0.18, "volume": 1677868.0}, {"date": "2025-08-18", "close": 0.165, "volume": 890130.0}, {"date": "2025-08-19", "close": 0.165, "volume": 786196.0}, {"date": "2025-08-20", "close": 0.165, "volume": 933600.0}, {"date": "2025-08-21", "close": 0.16, "volume": 245792.0}, {"date": "2025-08-22", "close": 0.175, "volume": 1257802.0}, {"date": "2025-08-25", "close": 0.165, "volume": 2329092.0}, {"date": "2025-08-26", "close": 0.17, "volume": 566003.0}, {"date": "2025-08-27", "close": 0.185, "volume": 1325842.0}, {"date": "2025-08-28", "close": 0.185, "volume": 1145510.0}, {"date": "2025-08-29", "close": 0.18, "volume": 988229.0}, {"date": "2025-09-01", "close": 0.195, "volume": 1304951.0}, {"date": "2025-09-02", "close": 0.225, "volume": 3185444.0}, {"date": "2025-09-03", "close": 0.215, "volume": 1270866.0}, {"date": "2025-09-04", "close": 0.235, "volume": 1874350.0}, {"date": "2025-09-05", "close": 0.275, "volume": 2117022.0}, {"date": "2025-09-08", "close": 0.245, "volume": 3073740.0}, {"date": "2025-09-09", "close": 0.265, "volume": 3082179.0}, {"date": "2025-09-10", "close": 0.29, "volume": 3232868.0}, {"date": "2025-09-11", "close": 0.275, "volume": 2158956.0}, {"date": "2025-09-12", "close": 0.28, "volume": 1898600.0}, {"date": "2025-09-15", "close": 0.315, "volume": 4596034.0}, {"date": "2025-09-16", "close": 0.375, "volume": 7477001.0}, {"date": "2025-09-17", "close": 0.39, "volume": 5110599.0}, {"date": "2025-09-18", "close": 0.485, "volume": 8752045.0}, {"date": "2025-09-19", "close": 0.555, "volume": 7418668.0}, {"date": "2025-09-22", "close": 0.565, "volume": 5588489.0}, {"date": "2025-09-23", "close": 0.525, "volume": 3138286.0}, {"date": "2025-09-24", "close": 0.62, "volume": 4785546.0}, {"date": "2025-09-25", "close": 0.57, "volume": 3539374.0}, {"date": "2025-09-26", "close": 0.6, "volume": 2063212.0}, {"date": "2025-09-29", "close": 0.65, "volume": 3039357.0}, {"date": "2025-09-30", "close": 0.58, "volume": 2697433.0}, {"date": "2025-10-01", "close": 0.55, "volume": 2932280.0}, {"date": "2025-10-02", "close": 0.59, "volume": 1541361.0}, {"date": "2025-10-03", "close": 0.615, "volume": 1725266.0}, {"date": "2025-10-06", "close": 0.615, "volume": 758437.0}, {"date": "2025-10-07", "close": 0.565, "volume": 3448885.0}, {"date": "2025-10-08", "close": 0.555, "volume": 1708800.0}, {"date": "2025-10-09", "close": 0.565, "volume": 1995170.0}, {"date": "2025-10-10", "close": 0.585, "volume": 1818205.0}, {"date": "2025-10-13", "close": 0.565, "volume": 3013603.0}, {"date": "2025-10-14", "close": 0.645, "volume": 4089443.0}, {"date": "2025-10-15", "close": 0.75, "volume": 6051089.0}, {"date": "2025-10-16", "close": 0.78, "volume": 2956730.0}, {"date": "2025-10-17", "close": 0.7, "volume": 3161725.0}, {"date": "2025-10-20", "close": 0.7, "volume": 2575388.0}, {"date": "2025-10-21", "close": 0.66, "volume": 2202023.0}, {"date": "2025-10-22", "close": 0.62, "volume": 2474161.0}, {"date": "2025-10-23", "close": 0.675, "volume": 1955270.0}, {"date": "2025-10-24", "close": 0.66, "volume": 806281.0}, {"date": "2025-10-27", "close": 0.48, "volume": 8448522.0}, {"date": "2025-10-28", "close": 0.44, "volume": 5471510.0}, {"date": "2025-10-29", "close": 0.45, "volume": 2501478.0}, {"date": "2025-10-30", "close": 0.49, "volume": 2096792.0}, {"date": "2025-10-31", "close": 0.545, "volume": 1520004.0}, {"date": "2025-11-03", "close": 0.49, "volume": 2664749.0}, {"date": "2025-11-04", "close": 0.455, "volume": 2591980.0}, {"date": "2025-11-05", "close": 0.425, "volume": 3497186.0}, {"date": "2025-11-06", "close": 0.45, "volume": 1628778.0}, {"date": "2025-11-07", "close": 0.43, "volume": 1582216.0}, {"date": "2025-11-10", "close": 0.46, "volume": 1554292.0}, {"date": "2025-11-11", "close": 0.48, "volume": 688258.0}, {"date": "2025-11-12", "close": 0.52, "volume": 1640904.0}, {"date": "2025-11-13", "close": 0.47, "volume": 1497562.0}, {"date": "2025-11-14", "close": 0.5, "volume": 1030472.0}, {"date": "2025-11-17", "close": 0.475, "volume": 851475.0}, {"date": "2025-11-18", "close": 0.44, "volume": 1637749.0}, {"date": "2025-11-19", "close": 0.45, "volume": 1948235.0}, {"date": "2025-11-20", "close": 0.45, "volume": 1303085.0}, {"date": "2025-11-21", "close": 0.415, "volume": 1461474.0}, {"date": "2025-11-24", "close": 0.42, "volume": 1063109.0}, {"date": "2025-11-25", "close": 0.385, "volume": 4232844.0}, {"date": "2025-11-26", "close": 0.415, "volume": 1418668.0}, {"date": "2025-11-27", "close": 0.4, "volume": 893348.0}, {"date": "2025-11-28", "close": 0.415, "volume": 517820.0}, {"date": "2025-12-01", "close": 0.41, "volume": 448693.0}, {"date": "2025-12-02", "close": 0.405, "volume": 133267.0}, {"date": "2025-12-03", "close": 0.415, "volume": 935691.0}, {"date": "2025-12-08", "close": 0.38, "volume": 3687971.0}, {"date": "2025-12-09", "close": 0.34, "volume": 2868639.0}, {"date": "2025-12-10", "close": 0.34, "volume": 1262901.0}, {"date": "2025-12-11", "close": 0.32, "volume": 3274505.0}, {"date": "2025-12-12", "close": 0.32, "volume": 1102379.0}, {"date": "2025-12-15", "close": 0.31, "volume": 2529862.0}, {"date": "2025-12-16", "close": 0.315, "volume": 956060.0}, {"date": "2025-12-17", "close": 0.32, "volume": 1165093.0}, {"date": "2025-12-18", "close": 0.32, "volume": 649679.0}, {"date": "2025-12-19", "close": 0.33, "volume": 1609384.0}, {"date": "2025-12-22", "close": 0.36, "volume": 2061178.0}, {"date": "2025-12-23", "close": 0.355, "volume": 1906305.0}, {"date": "2025-12-24", "close": 0.37, "volume": 1757986.0}, {"date": "2025-12-29", "close": 0.37, "volume": 2146273.0}, {"date": "2025-12-30", "close": 0.35, "volume": 885088.0}, {"date": "2025-12-31", "close": 0.355, "volume": 183329.0}, {"date": "2026-01-02", "close": 0.355, "volume": 713650.0}, {"date": "2026-01-05", "close": 0.365, "volume": 853335.0}, {"date": "2026-01-06", "close": 0.35, "volume": 2482465.0}, {"date": "2026-01-07", "close": 0.35, "volume": 832823.0}, {"date": "2026-01-08", "close": 0.34, "volume": 352497.0}, {"date": "2026-01-09", "close": 0.355, "volume": 2934687.0}, {"date": "2026-01-12", "close": 0.4, "volume": 4156895.0}, {"date": "2026-01-13", "close": 0.39, "volume": 3963139.0}, {"date": "2026-01-14", "close": 0.385, "volume": 1054253.0}, {"date": "2026-01-15", "close": 0.41, "volume": 2463119.0}, {"date": "2026-01-16", "close": 0.38, "volume": 1350672.0}, {"date": "2026-01-19", "close": 0.395, "volume": 1283662.0}, {"date": "2026-01-20", "close": 0.375, "volume": 2406226.0}, {"date": "2026-01-21", "close": 0.385, "volume": 1186605.0}, {"date": "2026-01-22", "close": 0.38, "volume": 957553.0}, {"date": "2026-01-23", "close": 0.39, "volume": 2167949.0}, {"date": "2026-01-27", "close": 0.38, "volume": 1205952.0}, {"date": "2026-01-28", "close": 0.4, "volume": 655980.0}, {"date": "2026-01-29", "close": 0.385, "volume": 3545104.0}, {"date": "2026-01-30", "close": 0.32, "volume": 5420431.0}, {"date": "2026-02-02", "close": 0.315, "volume": 2048741.0}, {"date": "2026-02-03", "close": 0.34, "volume": 1237307.0}, {"date": "2026-02-04", "close": 0.37, "volume": 1146298.0}, {"date": "2026-02-05", "close": 0.36, "volume": 1269479.0}, {"date": "2026-02-06", "close": 0.35, "volume": 4424558.0}, {"date": "2026-02-09", "close": 0.375, "volume": 1624881.0}, {"date": "2026-02-10", "close": 0.38, "volume": 1637802.0}, {"date": "2026-02-11", "close": 0.37, "volume": 1418287.0}, {"date": "2026-02-12", "close": 0.38, "volume": 1334736.0}, {"date": "2026-02-13", "close": 0.33, "volume": 1873513.0}, {"date": "2026-02-16", "close": 0.32, "volume": 1357231.0}, {"date": "2026-02-17", "close": 0.31, "volume": 817359.0}, {"date": "2026-02-18", "close": 0.315, "volume": 1126274.0}, {"date": "2026-02-19", "close": 0.325, "volume": 453479.0}, {"date": "2026-02-20", "close": 0.33, "volume": 540219.0}, {"date": "2026-02-23", "close": 0.335, "volume": 732349.0}, {"date": "2026-02-24", "close": 0.33, "volume": 885427.0}, {"date": "2026-02-25", "close": 0.33, "volume": 432635.0}, {"date": "2026-02-26", "close": 0.335, "volume": 350445.0}, {"date": "2026-02-27", "close": 0.35, "volume": 770456.0}, {"date": "2026-03-02", "close": 0.345, "volume": 540694.0}, {"date": "2026-03-03", "close": 0.34, "volume": 574642.0}, {"date": "2026-03-04", "close": 0.31, "volume": 561698.0}, {"date": "2026-03-05", "close": 0.33, "volume": 1387345.0}, {"date": "2026-03-06", "close": 0.32, "volume": 1441623.0}, {"date": "2026-03-09", "close": 0.285, "volume": 1564074.0}, {"date": "2026-03-10", "close": 0.275, "volume": 1129006.0}, {"date": "2026-03-11", "close": 0.31, "volume": 1230583.0}, {"date": "2026-03-12", "close": 0.29, "volume": 800401.0}, {"date": "2026-03-13", "close": 0.29, "volume": 1547071.0}, {"date": "2026-03-16", "close": 0.27, "volume": 1770118.0}, {"date": "2026-03-17", "close": 0.26, "volume": 823491.0}, {"date": "2026-03-18", "close": 0.26, "volume": 1519964.0}, {"date": "2026-03-19", "close": 0.225, "volume": 2339890.0}, {"date": "2026-03-20", "close": 0.23, "volume": 1742012.0}, {"date": "2026-03-23", "close": 0.235, "volume": 4493465.0}, {"date": "2026-03-24", "close": 0.24, "volume": 2061767.0}, {"date": "2026-03-25", "close": 0.28, "volume": 1124968.0}, {"date": "2026-03-26", "close": 0.3, "volume": 2630745.0}, {"date": "2026-03-27", "close": 0.29, "volume": 1122810.0}, {"date": "2026-03-30", "close": 0.255, "volume": 2805287.0}, {"date": "2026-03-31", "close": 0.255, "volume": 1203564.0}, {"date": "2026-04-01", "close": 0.275, "volume": 976321.0}, {"date": "2026-04-02", "close": 0.25, "volume": 2605144.0}, {"date": "2026-04-07", "close": 0.255, "volume": 502228.0}, {"date": "2026-04-08", "close": 0.285, "volume": 2582504.0}, {"date": "2026-04-09", "close": 0.285, "volume": 338598.0}, {"date": "2026-04-10", "close": 0.305, "volume": 964361.0}, {"date": "2026-04-13", "close": 0.28, "volume": 624243.0}, {"date": "2026-04-14", "close": 0.285, "volume": 510599.0}, {"date": "2026-04-15", "close": 0.295, "volume": 529113.0}, {"date": "2026-04-16", "close": 0.275, "volume": 755007.0}, {"date": "2026-04-17", "close": 0.275, "volume": 359048.0}, {"date": "2026-04-20", "close": 0.285, "volume": 345274.0}, {"date": "2026-04-21", "close": 0.285, "volume": 208255.0}, {"date": "2026-04-22", "close": 0.28, "volume": 332041.0}, {"date": "2026-04-23", "close": 0.265, "volume": 434589.0}, {"date": "2026-04-24", "close": 0.265, "volume": 181118.0}, {"date": "2026-04-27", "close": 0.265, "volume": 985802.0}, {"date": "2026-04-28", "close": 0.265, "volume": 354184.0}, {"date": "2026-04-29", "close": 0.27, "volume": 612483.0}, {"date": "2026-04-30", "close": 0.255, "volume": 599443.0}, {"date": "2026-05-01", "close": 0.26, "volume": 275292.0}, {"date": "2026-05-04", "close": 0.255, "volume": 793548.0}, {"date": "2026-05-05", "close": 0.24, "volume": 709176.0}, {"date": "2026-05-06", "close": 0.25, "volume": 1194626.0}, {"date": "2026-05-07", "close": 0.255, "volume": 963868.0}, {"date": "2026-05-08", "close": 0.26, "volume": 519070.0}, {"date": "2026-05-11", "close": 0.27, "volume": 824860.0}, {"date": "2026-05-12", "close": 0.29, "volume": 1324386.0}, {"date": "2026-05-13", "close": 0.34, "volume": 2114440.0}, {"date": "2026-05-14", "close": 0.365, "volume": 3481435.0}, {"date": "2026-05-15", "close": 0.35, "volume": 1150672.0}, {"date": "2026-05-18", "close": 0.33, "volume": 846835.0}, {"date": "2026-05-19", "close": 0.365, "volume": 1680941.0}, {"date": "2026-05-20", "close": 0.34, "volume": 1038474.0}, {"date": "2026-05-21", "close": 0.37, "volume": 714864.0}, {"date": "2026-05-22", "close": 0.39, "volume": 3045613.0}, {"date": "2026-05-25", "close": 0.395, "volume": 2019536.0}, {"date": "2026-05-26", "close": 0.37, "volume": 1254420.0}, {"date": "2026-05-27", "close": 0.365, "volume": 738998.0}, {"date": "2026-05-28", "close": 0.35, "volume": 893020.0}, {"date": "2026-05-29", "close": 0.35, "volume": 988989.0}, {"date": "2026-06-01", "close": 0.35, "volume": 2210886.0}, {"date": "2026-06-02", "close": 0.345, "volume": 329943.0}, {"date": "2026-06-03", "close": 0.31, "volume": 720026.0}, {"date": "2026-06-04", "close": 0.335, "volume": 1446453.0}, {"date": "2026-06-05", "close": 0.305, "volume": 1141080.0}, {"date": "2026-06-09", "close": 0.32, "volume": 3101825.0}, {"date": "2026-06-10", "close": 0.28, "volume": 776796.0}, {"date": "2026-06-11", "close": 0.295, "volume": 1077360.0}, {"date": "2026-06-12", "close": 0.31, "volume": 752460.0}, {"date": "2026-06-15", "close": 0.33, "volume": 844728.0}, {"date": "2026-06-16", "close": 0.325, "volume": 377440.0}, {"date": "2026-06-17", "close": 0.345, "volume": 353992.0}, {"date": "2026-06-18", "close": 0.32, "volume": 780412.0}, {"date": "2026-06-19", "close": 0.315, "volume": 170585.0}, {"date": "2026-06-22", "close": 0.3, "volume": 408840.0}, {"date": "2026-06-23", "close": 0.275, "volume": 1942998.0}, {"date": "2026-06-24", "close": 0.28, "volume": 307045.0}, {"date": "2026-06-25", "close": 0.28, "volume": 605195.0}, {"date": "2026-06-26", "close": 0.265, "volume": 773541.0}, {"date": "2026-06-29", "close": 0.27, "volume": 585622.0}, {"date": "2026-06-30", "close": 0.26, "volume": 450442.0}, {"date": "2026-07-01", "close": 0.265, "volume": 69565.0}, {"date": "2026-07-02", "close": 0.265, "volume": 805150.0}, {"date": "2026-07-03", "close": 0.26, "volume": 370428.0}, {"date": "2026-07-06", "close": 0.25, "volume": 387430.0}, {"date": "2026-07-07", "close": 0.255, "volume": 334372.0}, {"date": "2026-07-08", "close": 0.24, "volume": 1158656.0}, {"date": "2026-07-09", "close": 0.23, "volume": 1171926.0}, {"date": "2026-07-10", "close": 0.255, "volume": 310802.0}, {"date": "2026-07-13", "close": 0.25, "volume": 565225.0}, {"date": "2026-07-14", "close": 0.25, "volume": 260617.0}, {"date": "2026-07-15", "close": 0.25, "volume": 11076.0}, {"date": "2026-07-16", "close": 0.23, "volume": 1336287.0}, {"date": "2026-07-17", "close": 0.2275, "volume": 973110.0}, {"date": "2026-07-20", "close": 0.24, "volume": 323320.0}, {"date": "2026-07-21", "close": 0.235, "volume": 400542.0}, {"date": "2026-07-22", "close": 0.265, "volume": 65271.0}, {"date": "2026-07-23", "close": 0.245, "volume": 196787.0}, {"date": "2026-07-24", "close": 0.26, "volume": 445954.0}, {"date": "2026-07-27", "close": 0.28, "volume": 115933.0}, {"date": "2026-07-28", "close": 0.25, "volume": 317607.0}, {"date": "2026-07-29", "close": 0.245, "volume": 161042.0}, {"date": "2026-07-30", "close": 0.24, "volume": 233247.0}, {"date": "2026-07-31", "close": 0.23, "volume": 566996.0}, {"date": "2026-08-03", "close": 0.225, "volume": 446632.0}, {"date": "2026-08-04", "close": 0.215, "volume": 1151436.0}, {"date": "2026-08-05", "close": 0.24, "volume": 711828.0}, {"date": "2026-08-06", "close": 0.24, "volume": 807956.0}, {"date": "2026-08-07", "close": 0.245, "volume": 170434.0}, {"date": "2026-08-10", "close": 0.255, "volume": 278022.0}, {"date": "2026-08-11", "close": 0.25, "volume": 634893.0}, {"date": "2026-08-12", "close": 0.25, "volume": 333807.0}, {"date": "2026-08-13", "close": 0.245, "volume": 306336.0}, {"date": "2026-08-14", "close": 0.25, "volume": 553728.0}, {"date": "2026-08-17", "close": 0.23, "volume": 784375.0}, {"date": "2026-08-18", "close": 0.255, "volume": 1023527.0}, {"date": "2026-08-19", "close": 0.295, "volume": 4088624.0}, {"date": "2026-08-20", "close": 0.295, "volume": 2796424.0}, {"date": "2026-08-21", "close": 0.265, "volume": 1238150.0}, {"date": "2026-08-24", "close": 0.26, "volume": 1700127.0}, {"date": "2026-08-25", "close": 0.235, "volume": 1218791.0}, {"date": "2026-08-26", "close": 0.225, "volume": 2380126.0}, {"date": "2026-08-27", "close": 0.225, "volume": 1314203.0}, {"date": "2026-08-28", "close": 0.215, "volume": 1783154.0}, {"date": "2026-08-31", "close": 0.235, "volume": 752999.0}, {"date": "2026-09-01", "close": 0.24, "volume": 528783.0}, {"date": "2026-09-02", "close": 0.24, "volume": 729452.0}, {"date": "2026-09-03", "close": 0.27, "volume": 1735631.0}, {"date": "2026-09-04", "close": 0.265, "volume": 300507.0}, {"date": "2026-09-07", "close": 0.26, "volume": 639586.0}, {"date": "2026-09-08", "close": 0.245, "volume": 570417.0}, {"date": "2026-09-09", "close": 0.235, "volume": 1782332.0}, {"date": "2026-09-10", "close": 0.25, "volume": 1106557.0}, {"date": "2026-09-11", "close": 0.26, "volume": 443505.0}, {"date": "2026-09-14", "close": 0.255, "volume": 792231.0}, {"date": "2026-09-15", "close": 0.255, "volume": 1024168.0}, {"date": "2026-09-16", "close": 0.25, "volume": 970656.0}, {"date": "2026-09-17", "close": 0.225, "volume": 1344990.0}, {"date": "2026-09-18", "close": 0.22, "volume": 504844.0}], "refreshing": true}