{"ticker": "G50", "overview": {"name": "G50 Corp 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": "G50", "has_prices": true, "as_of": "2026-09-07", "last": 0.475, "prev_close": 0.505, "change": -0.030000000000000027, "change_pct": -0.05940594059405946, "session_volume": 240266.0, "vwap_5": 0.4926738606888137, "vwap_20": 0.504945389085162, "vwap_60": 0.5407451944294743, "vwap_250": 0.5823532362653608, "high_52w": 0.965, "low_52w": 0.43, "avg_volume_20": 578629.75, "sessions": 400, "market_cap": {"value": 107162781.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151679", "src": "ASX", "ticker": "G50", "cik": "", "company": "G50 Corp Limited", "company_raw": "G50 Corp Limited", "who": "I Davies", "who_key": "I Davies", "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": "Boardroom paperwork: I Davies changes a holding in G50", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151679", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29687}, {"id": "ASX-03123962", "src": "ASX", "ticker": "G50", "cik": "", "company": "G50 Corp Limited", "company_raw": "G50 Corp 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 G50", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123962", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "ASX-03123403", "src": "ASX", "ticker": "G50", "cik": "", "company": "G50 Corp Limited", "company_raw": "G50 Corp 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 G50", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123403", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121847}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ian Davies", "notice_type": "3Y", "direct_shares": 2032432.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147620-2A1703697", "needs_ocr": 0}], "directors": [{"name": "Ian Davies", "first_seen": "2026-10-13", "last_seen": "2026-10-13", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "G50", "effective": "", "evidence": "G50 appeared in the ASX universe as G50 Corp Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.858131"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153030-2A1706080"}, {"date": "2026-10-19", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report and Appendix 5B - September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150350-2A1704986"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Change of Director's Interests Notice - I Davies", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147620-2A1703697"}, {"date": "2026-10-07", "form": "Progress Report", "title": "White Caps drilling restarts, follows 13.5m @ 7.67 g/t gold", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145921-2A1702915"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141749-2A1700420"}], "performance": {"ticker": "G50", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-06", "close": 0.26, "volume": 2583039.0}, {"date": "2021-08-09", "close": 0.235, "volume": 639418.0}, {"date": "2021-08-10", "close": 0.235, "volume": 220045.0}, {"date": "2021-08-11", "close": 0.235, "volume": 35076.0}, {"date": "2021-08-12", "close": 0.25, "volume": 433230.0}, {"date": "2021-08-13", "close": 0.27, "volume": 341733.0}, {"date": "2021-08-16", "close": 0.29, "volume": 667431.0}, {"date": "2021-08-17", "close": 0.27, "volume": 222527.0}, {"date": "2021-08-18", "close": 0.255, "volume": 311986.0}, {"date": "2021-08-19", "close": 0.235, "volume": 248905.0}, {"date": "2021-08-20", "close": 0.21, "volume": 89679.0}, {"date": "2021-08-23", "close": 0.225, "volume": 173740.0}, {"date": "2021-08-24", "close": 0.23, "volume": 165311.0}, {"date": "2021-08-25", "close": 0.25, "volume": 229665.0}, {"date": "2021-08-26", "close": 0.23, "volume": 49728.0}, {"date": "2021-08-27", "close": 0.23, "volume": 91000.0}, {"date": "2021-08-30", "close": 0.23, "volume": 2000.0}, {"date": "2021-08-31", "close": 0.25, "volume": 114186.0}, {"date": "2021-09-01", "close": 0.255, "volume": 187882.0}, {"date": "2021-09-02", "close": 0.26, "volume": 645764.0}, {"date": "2021-09-03", "close": 0.255, "volume": 620999.0}, {"date": "2021-09-06", "close": 0.27, "volume": 313745.0}, {"date": "2021-09-07", "close": 0.2775, "volume": 195109.0}, {"date": "2021-09-08", "close": 0.265, "volume": 366116.0}, {"date": "2021-09-09", "close": 0.25, "volume": 239289.0}, {"date": "2021-09-10", "close": 0.25, "volume": 163179.0}, {"date": "2021-09-13", "close": 0.235, "volume": 339998.0}, {"date": "2021-09-14", "close": 0.24, "volume": 339700.0}, {"date": "2021-09-15", "close": 0.245, "volume": 172630.0}, {"date": "2021-09-17", "close": 0.235, "volume": 166092.0}, {"date": "2021-09-20", "close": 0.23, "volume": 435775.0}, {"date": "2021-09-21", "close": 0.23, "volume": 173024.0}, {"date": "2021-09-23", "close": 0.23, "volume": 250000.0}, {"date": "2021-09-24", "close": 0.235, "volume": 58604.0}, {"date": "2021-09-27", "close": 0.23, "volume": 79603.0}, {"date": "2021-09-28", "close": 0.22, "volume": 177358.0}, {"date": "2021-09-29", "close": 0.235, "volume": 164813.0}, {"date": "2021-09-30", "close": 0.225, "volume": 99467.0}, {"date": "2021-10-01", "close": 0.22, "volume": 52136.0}, {"date": "2021-10-04", "close": 0.225, "volume": 9443.0}, {"date": "2021-10-06", "close": 0.22, "volume": 216.0}, {"date": "2021-10-07", "close": 0.2075, "volume": 93101.0}, {"date": "2021-10-08", "close": 0.215, "volume": 308603.0}, {"date": "2021-10-11", "close": 0.2025, "volume": 115000.0}, {"date": "2021-10-14", "close": 0.23, "volume": 564979.0}, {"date": "2021-10-15", "close": 0.23, "volume": 126433.0}, {"date": "2021-10-18", "close": 0.235, "volume": 141057.0}, {"date": "2021-10-19", "close": 0.24, "volume": 4376.0}, {"date": "2021-10-20", "close": 0.245, "volume": 72346.0}, {"date": "2021-10-21", "close": 0.24, "volume": 13571.0}, {"date": "2021-10-22", "close": 0.24, "volume": 63448.0}, {"date": "2021-10-25", "close": 0.24, "volume": 5.0}, {"date": "2021-10-26", "close": 0.24, "volume": 415.0}, {"date": "2021-10-28", "close": 0.24, "volume": 243660.0}, {"date": "2021-10-29", "close": 0.24, "volume": 9020.0}, {"date": "2021-11-01", "close": 0.25, "volume": 70741.0}, {"date": "2021-11-02", "close": 0.25, "volume": 162222.0}, {"date": "2021-11-03", "close": 0.235, "volume": 129562.0}, {"date": "2021-11-04", "close": 0.245, "volume": 80757.0}, {"date": "2021-11-05", "close": 0.25, "volume": 16000.0}, {"date": "2021-11-08", "close": 0.25, "volume": 67230.0}, {"date": "2021-11-09", "close": 0.25, "volume": 26775.0}, {"date": "2021-11-10", "close": 0.27, "volume": 341526.0}, {"date": "2021-11-11", "close": 0.27, "volume": 74.0}, {"date": "2021-11-12", "close": 0.255, "volume": 4767.0}, {"date": "2021-11-15", "close": 0.245, "volume": 133676.0}, {"date": "2021-11-16", "close": 0.255, "volume": 51007.0}, {"date": "2021-11-17", "close": 0.27, "volume": 1517993.0}, {"date": "2021-11-18", "close": 0.27, "volume": 10000.0}, {"date": "2021-11-19", "close": 0.27, "volume": 11075.0}, {"date": "2021-11-22", "close": 0.27, "volume": 94570.0}, {"date": "2021-11-23", "close": 0.28, "volume": 322416.0}, {"date": "2021-11-24", "close": 0.28, "volume": 35000.0}, {"date": "2021-11-26", "close": 0.275, "volume": 31162.0}, {"date": "2021-11-30", "close": 0.28, "volume": 160.0}, {"date": "2021-12-03", "close": 0.28, "volume": 28000.0}, {"date": "2021-12-06", "close": 0.26, "volume": 81895.0}, {"date": "2021-12-08", "close": 0.26, "volume": 64368.0}, {"date": "2021-12-09", "close": 0.26, "volume": 118400.0}, {"date": "2021-12-10", "close": 0.255, "volume": 25000.0}, {"date": "2021-12-13", "close": 0.25, "volume": 87416.0}, {"date": "2021-12-15", "close": 0.26, "volume": 6010.0}, {"date": "2021-12-17", "close": 0.26, "volume": 827.0}, {"date": "2021-12-20", "close": 0.25, "volume": 30000.0}, {"date": "2021-12-21", "close": 0.245, "volume": 120000.0}, {"date": "2021-12-22", "close": 0.24, "volume": 151316.0}, {"date": "2021-12-23", "close": 0.25, "volume": 231135.0}, {"date": "2021-12-29", "close": 0.25, "volume": 34261.0}, {"date": "2021-12-30", "close": 0.25, "volume": 21572.0}, {"date": "2022-01-04", "close": 0.265, "volume": 2258.0}, {"date": "2022-01-05", "close": 0.255, "volume": 220000.0}, {"date": "2022-01-06", "close": 0.25, "volume": 441890.0}, {"date": "2022-01-10", "close": 0.255, "volume": 16000.0}, {"date": "2022-01-11", "close": 0.265, "volume": 3773.0}, {"date": "2022-01-12", "close": 0.265, "volume": 34439.0}, {"date": "2022-01-13", "close": 0.255, "volume": 46264.0}, {"date": "2022-01-17", "close": 0.25, "volume": 40000.0}, {"date": "2022-01-18", "close": 0.25, "volume": 3281.0}, {"date": "2022-01-19", "close": 0.25, "volume": 128543.0}, {"date": "2022-01-21", "close": 0.24, "volume": 167586.0}, {"date": "2022-01-24", "close": 0.225, "volume": 55443.0}, {"date": "2022-01-25", "close": 0.22, "volume": 228376.0}, {"date": "2022-01-27", "close": 0.215, "volume": 166698.0}, {"date": "2022-01-28", "close": 0.245, "volume": 2402.0}, {"date": "2022-01-31", "close": 0.225, "volume": 214165.0}, {"date": "2022-02-01", "close": 0.225, "volume": 5207.0}, {"date": "2022-02-02", "close": 0.215, "volume": 85704.0}, {"date": "2022-02-03", "close": 0.215, "volume": 20000.0}, {"date": "2022-02-07", "close": 0.235, "volume": 13624.0}, {"date": "2022-02-08", "close": 0.24, "volume": 454958.0}, {"date": "2022-02-09", "close": 0.22, "volume": 308662.0}, {"date": "2022-02-10", "close": 0.225, "volume": 4643.0}, {"date": "2022-02-14", "close": 0.255, "volume": 167423.0}, {"date": "2022-02-15", "close": 0.27, "volume": 211476.0}, {"date": "2022-02-16", "close": 0.29, "volume": 227156.0}, {"date": "2022-02-17", "close": 0.27, "volume": 144535.0}, {"date": "2022-02-18", "close": 0.275, "volume": 20.0}, {"date": "2022-02-21", "close": 0.265, "volume": 52500.0}, {"date": "2022-02-22", "close": 0.25, "volume": 140827.0}, {"date": "2022-02-23", "close": 0.25, "volume": 35730.0}, {"date": "2022-02-24", "close": 0.235, "volume": 109453.0}, {"date": "2022-02-25", "close": 0.225, "volume": 241373.0}, {"date": "2022-02-28", "close": 0.22, "volume": 17000.0}, {"date": "2022-03-01", "close": 0.235, "volume": 126027.0}, {"date": "2022-03-02", "close": 0.235, "volume": 23753.0}, {"date": "2022-03-03", "close": 0.23, "volume": 117000.0}, {"date": "2022-03-04", "close": 0.235, "volume": 104550.0}, {"date": "2022-03-07", "close": 0.24, "volume": 75001.0}, {"date": "2022-03-09", "close": 0.255, "volume": 20000.0}, {"date": "2022-03-10", "close": 0.26, "volume": 673.0}, {"date": "2022-03-14", "close": 0.24, "volume": 43203.0}, {"date": "2022-03-15", "close": 0.24, "volume": 155393.0}, {"date": "2022-03-17", "close": 0.25, "volume": 26050.0}, {"date": "2022-03-21", "close": 0.25, "volume": 276491.0}, {"date": "2022-03-22", "close": 0.25, "volume": 27952.0}, {"date": "2022-03-25", "close": 0.245, "volume": 73137.0}, {"date": "2022-03-28", "close": 0.235, "volume": 102353.0}, {"date": "2022-03-31", "close": 0.23, "volume": 176000.0}, {"date": "2022-04-01", "close": 0.235, "volume": 65163.0}, {"date": "2022-04-04", "close": 0.235, "volume": 2122.0}, {"date": "2022-04-07", "close": 0.23, "volume": 90139.0}, {"date": "2022-04-08", "close": 0.245, "volume": 867.0}, {"date": "2022-04-11", "close": 0.26, "volume": 64866.0}, {"date": "2022-04-12", "close": 0.24, "volume": 22220.0}, {"date": "2022-04-14", "close": 0.25, "volume": 20000.0}, {"date": "2022-04-26", "close": 0.24, "volume": 20000.0}, {"date": "2022-04-27", "close": 0.235, "volume": 128074.0}, {"date": "2022-04-28", "close": 0.25, "volume": 2040.0}, {"date": "2022-04-29", "close": 0.25, "volume": 44098.0}, {"date": "2022-05-02", "close": 0.23, "volume": 160967.0}, {"date": "2022-05-03", "close": 0.235, "volume": 60000.0}, {"date": "2022-05-04", "close": 0.235, "volume": 141826.0}, {"date": "2022-05-05", "close": 0.235, "volume": 56.0}, {"date": "2022-05-09", "close": 0.21, "volume": 2040.0}, {"date": "2022-05-10", "close": 0.2, "volume": 155144.0}, {"date": "2022-05-12", "close": 0.2, "volume": 376.0}, {"date": "2022-05-17", "close": 0.2, "volume": 140666.0}, {"date": "2022-05-19", "close": 0.21, "volume": 66773.0}, {"date": "2022-05-23", "close": 0.21, "volume": 239828.0}, {"date": "2022-05-24", "close": 0.21, "volume": 47524.0}, {"date": "2022-05-25", "close": 0.21, "volume": 96432.0}, {"date": "2022-05-26", "close": 0.21, "volume": 100100.0}, {"date": "2022-05-30", "close": 0.21, "volume": 48.0}, {"date": "2022-05-31", "close": 0.21, "volume": 68041.0}, {"date": "2022-06-03", "close": 0.21, "volume": 111830.0}, {"date": "2022-06-06", "close": 0.2, "volume": 48785.0}, {"date": "2022-06-07", "close": 0.2, "volume": 500.0}, {"date": "2022-06-08", "close": 0.195, "volume": 22958.0}, {"date": "2022-06-10", "close": 0.19, "volume": 120153.0}, {"date": "2022-06-14", "close": 0.18, "volume": 117357.0}, {"date": "2022-06-15", "close": 0.175, "volume": 15167.0}, {"date": "2022-06-16", "close": 0.18, "volume": 24000.0}, {"date": "2022-06-17", "close": 0.18, "volume": 3803.0}, {"date": "2022-06-21", "close": 0.16, "volume": 49876.0}, {"date": "2022-06-22", "close": 0.16, "volume": 150324.0}, {"date": "2022-06-23", "close": 0.14, "volume": 160000.0}, {"date": "2022-06-24", "close": 0.16, "volume": 258222.0}, {"date": "2022-06-27", "close": 0.155, "volume": 52224.0}, {"date": "2022-06-30", "close": 0.15, "volume": 30386.0}, {"date": "2022-07-04", "close": 0.15, "volume": 610.0}, {"date": "2022-07-11", "close": 0.16, "volume": 25000.0}, {"date": "2022-07-13", "close": 0.16, "volume": 12.0}, {"date": "2022-07-15", "close": 0.15, "volume": 17646.0}, {"date": "2022-07-18", "close": 0.155, "volume": 25000.0}, {"date": "2022-07-19", "close": 0.15, "volume": 24000.0}, {"date": "2022-07-25", "close": 0.15, "volume": 105925.0}, {"date": "2022-07-26", "close": 0.13, "volume": 1531.0}, {"date": "2022-07-27", "close": 0.125, "volume": 35082.0}, {"date": "2022-07-29", "close": 0.135, "volume": 28575.0}, {"date": "2022-08-02", "close": 0.15, "volume": 34075.0}, {"date": "2022-08-03", "close": 0.15, "volume": 25000.0}, {"date": "2022-08-04", "close": 0.15, "volume": 60000.0}, {"date": "2022-08-08", "close": 0.15, "volume": 8452.0}, {"date": "2022-08-09", "close": 0.155, "volume": 4500.0}, {"date": "2022-08-11", "close": 0.18, "volume": 5000.0}, {"date": "2022-08-12", "close": 0.18, "volume": 10048.0}, {"date": "2022-08-22", "close": 0.185, "volume": 317.0}, {"date": "2022-08-25", "close": 0.165, "volume": 3014.0}, {"date": "2022-08-29", "close": 0.145, "volume": 20412.0}, {"date": "2022-09-01", "close": 0.145, "volume": 29588.0}, {"date": "2022-09-05", "close": 0.14, "volume": 12796.0}, {"date": "2022-09-06", "close": 0.14, "volume": 70094.0}, {"date": "2022-09-14", "close": 0.14, "volume": 296.0}, {"date": "2022-09-20", "close": 0.14, "volume": 41.0}, {"date": "2022-09-28", "close": 0.145, "volume": 37.0}, {"date": "2022-10-03", "close": 0.12, "volume": 50000.0}, {"date": "2022-10-10", "close": 0.12, "volume": 107.0}, {"date": "2022-10-18", "close": 0.12, "volume": 9.0}, {"date": "2022-11-02", "close": 0.12, "volume": 8352.0}, {"date": "2022-11-03", "close": 0.1, "volume": 40610.0}, {"date": "2022-11-07", "close": 0.1, "volume": 75000.0}, {"date": "2022-11-09", "close": 0.15, "volume": 341891.0}, {"date": "2022-11-10", "close": 0.165, "volume": 16147.0}, {"date": "2022-11-11", "close": 0.17, "volume": 97080.0}, {"date": "2022-11-14", "close": 0.2, "volume": 128452.0}, {"date": "2022-11-15", "close": 0.2, "volume": 15505.0}, {"date": "2022-11-16", "close": 0.2, "volume": 4800.0}, {"date": "2022-11-18", "close": 0.2, "volume": 26760.0}, {"date": "2022-11-21", "close": 0.2, "volume": 55136.0}, {"date": "2022-11-22", "close": 0.2, "volume": 35.0}, {"date": "2022-11-23", "close": 0.22, "volume": 50000.0}, {"date": "2022-11-24", "close": 0.22, "volume": 93092.0}, {"date": "2022-11-25", "close": 0.245, "volume": 69442.0}, {"date": "2022-11-28", "close": 0.2, "volume": 108508.0}, {"date": "2022-11-29", "close": 0.2, "volume": 2832.0}, {"date": "2022-11-30", "close": 0.235, "volume": 2526.0}, {"date": "2022-12-01", "close": 0.25, "volume": 106466.0}, {"date": "2022-12-02", "close": 0.26, "volume": 216037.0}, {"date": "2022-12-05", "close": 0.28, "volume": 18025.0}, {"date": "2022-12-06", "close": 0.25, "volume": 168970.0}, {"date": "2022-12-07", "close": 0.25, "volume": 81042.0}, {"date": "2022-12-08", "close": 0.25, "volume": 2040.0}, {"date": "2022-12-14", "close": 0.22, "volume": 55010.0}, {"date": "2022-12-15", "close": 0.25, "volume": 100135.0}, {"date": "2022-12-16", "close": 0.24, "volume": 33.0}, {"date": "2022-12-19", "close": 0.22, "volume": 50000.0}, {"date": "2022-12-21", "close": 0.22, "volume": 27407.0}, {"date": "2022-12-22", "close": 0.25, "volume": 99967.0}, {"date": "2022-12-23", "close": 0.25, "volume": 12000.0}, {"date": "2022-12-28", "close": 0.25, "volume": 38000.0}, {"date": "2022-12-29", "close": 0.24, "volume": 15510.0}, {"date": "2022-12-30", "close": 0.25, "volume": 75.0}, {"date": "2023-01-03", "close": 0.25, "volume": 2950.0}, {"date": "2023-01-04", "close": 0.24, "volume": 39005.0}, {"date": "2023-01-05", "close": 0.245, "volume": 22363.0}, {"date": "2023-01-10", "close": 0.23, "volume": 60342.0}, {"date": "2023-01-13", "close": 0.23, "volume": 25750.0}, {"date": "2023-01-16", "close": 0.24, "volume": 4866.0}, {"date": "2023-01-17", "close": 0.23, "volume": 3000.0}, {"date": "2023-01-18", "close": 0.22, "volume": 45508.0}, {"date": "2023-01-23", "close": 0.225, "volume": 101204.0}, {"date": "2023-01-24", "close": 0.2125, "volume": 48633.0}, {"date": "2023-01-25", "close": 0.2, "volume": 58096.0}, {"date": "2023-01-27", "close": 0.175, "volume": 88428.0}, {"date": "2023-01-30", "close": 0.18, "volume": 198.0}, {"date": "2023-02-02", "close": 0.195, "volume": 43412.0}, {"date": "2023-02-06", "close": 0.195, "volume": 252.0}, {"date": "2023-02-07", "close": 0.19, "volume": 67147.0}, {"date": "2023-02-08", "close": 0.19, "volume": 138215.0}, {"date": "2023-02-13", "close": 0.19, "volume": 96518.0}, {"date": "2023-02-14", "close": 0.185, "volume": 19990.0}, {"date": "2023-02-15", "close": 0.19, "volume": 179262.0}, {"date": "2023-02-17", "close": 0.19, "volume": 95832.0}, {"date": "2023-02-20", "close": 0.19, "volume": 142417.0}, {"date": "2023-02-21", "close": 0.195, "volume": 183309.0}, {"date": "2023-02-22", "close": 0.225, "volume": 100491.0}, {"date": "2023-02-23", "close": 0.21, "volume": 94539.0}, {"date": "2023-02-27", "close": 0.22, "volume": 72510.0}, {"date": "2023-02-28", "close": 0.225, "volume": 50873.0}, {"date": "2023-03-02", "close": 0.235, "volume": 171197.0}, {"date": "2023-03-06", "close": 0.235, "volume": 836.0}, {"date": "2023-03-07", "close": 0.225, "volume": 26490.0}, {"date": "2023-03-08", "close": 0.215, "volume": 20010.0}, {"date": "2023-03-09", "close": 0.235, "volume": 19936.0}, {"date": "2023-03-10", "close": 0.23, "volume": 50000.0}, {"date": "2023-03-13", "close": 0.23, "volume": 854.0}, {"date": "2023-03-15", "close": 0.22, "volume": 10.0}, {"date": "2023-03-20", "close": 0.22, "volume": 1922.0}, {"date": "2023-03-22", "close": 0.235, "volume": 10464.0}, {"date": "2023-03-23", "close": 0.215, "volume": 117266.0}, {"date": "2023-03-27", "close": 0.21, "volume": 61060.0}, {"date": "2023-03-28", "close": 0.2, "volume": 65079.0}, {"date": "2023-04-03", "close": 0.225, "volume": 11111.0}, {"date": "2023-04-04", "close": 0.21, "volume": 18888.0}, {"date": "2023-04-11", "close": 0.21, "volume": 11.0}, {"date": "2023-04-12", "close": 0.2, "volume": 60000.0}, {"date": "2023-04-13", "close": 0.2, "volume": 165227.0}, {"date": "2023-04-19", "close": 0.205, "volume": 15000.0}, {"date": "2023-04-20", "close": 0.2, "volume": 6670.0}, {"date": "2023-04-21", "close": 0.195, "volume": 44900.0}, {"date": "2023-04-24", "close": 0.2, "volume": 10.0}, {"date": "2023-04-26", "close": 0.195, "volume": 35527.0}, {"date": "2023-05-02", "close": 0.155, "volume": 60011.0}, {"date": "2023-05-03", "close": 0.16, "volume": 1000.0}, {"date": "2023-05-04", "close": 0.16, "volume": 1000.0}, {"date": "2023-05-09", "close": 0.155, "volume": 9195.0}, {"date": "2023-05-16", "close": 0.15, "volume": 10000.0}, {"date": "2023-05-31", "close": 0.15, "volume": 100000.0}, {"date": "2023-06-06", "close": 0.14, "volume": 24310.0}, {"date": "2023-06-07", "close": 0.145, "volume": 50000.0}, {"date": "2023-06-14", "close": 0.175, "volume": 5000.0}, {"date": "2023-06-16", "close": 0.14, "volume": 12600.0}, {"date": "2023-06-19", "close": 0.185, "volume": 140957.0}, {"date": "2023-06-20", "close": 0.175, "volume": 21103.0}, {"date": "2023-06-21", "close": 0.165, "volume": 20113.0}, {"date": "2023-06-22", "close": 0.175, "volume": 5633.0}, {"date": "2023-06-23", "close": 0.18, "volume": 30000.0}, {"date": "2023-06-26", "close": 0.195, "volume": 21716.0}, {"date": "2023-06-27", "close": 0.17, "volume": 38000.0}, {"date": "2023-06-28", "close": 0.175, "volume": 500.0}, {"date": "2023-07-03", "close": 0.19, "volume": 2750.0}, {"date": "2023-07-04", "close": 0.2, "volume": 42880.0}, {"date": "2023-07-05", "close": 0.215, "volume": 4200.0}, {"date": "2023-07-06", "close": 0.23, "volume": 20437.0}, {"date": "2023-07-07", "close": 0.21, "volume": 4667.0}, {"date": "2023-07-10", "close": 0.22, "volume": 7000.0}, {"date": "2023-07-11", "close": 0.175, "volume": 18759.0}, {"date": "2023-07-14", "close": 0.19, "volume": 82529.0}, {"date": "2023-07-19", "close": 0.195, "volume": 5356.0}, {"date": "2023-07-20", "close": 0.195, "volume": 504.0}, {"date": "2023-07-25", "close": 0.19, "volume": 2368.0}, {"date": "2023-07-26", "close": 0.19, "volume": 104.0}, {"date": "2023-07-27", "close": 0.22, "volume": 4837671.0}, {"date": "2023-07-28", "close": 0.2, "volume": 703525.0}, {"date": "2023-07-31", "close": 0.185, "volume": 204791.0}, {"date": "2023-08-01", "close": 0.17, "volume": 252852.0}, {"date": "2023-08-02", "close": 0.17, "volume": 8711.0}, {"date": "2023-08-03", "close": 0.175, "volume": 75000.0}, {"date": "2023-08-04", "close": 0.175, "volume": 98272.0}, {"date": "2023-08-07", "close": 0.155, "volume": 62243.0}, {"date": "2023-08-08", "close": 0.14, "volume": 72993.0}, {"date": "2023-08-09", "close": 0.14, "volume": 32101.0}, {"date": "2023-08-10", "close": 0.15, "volume": 11733.0}, {"date": "2023-08-11", "close": 0.16, "volume": 40600.0}, {"date": "2023-08-14", "close": 0.16, "volume": 4999.0}, {"date": "2023-08-15", "close": 0.16, "volume": 20008.0}, {"date": "2023-08-16", "close": 0.15, "volume": 56185.0}, {"date": "2023-08-17", "close": 0.15, "volume": 12813.0}, {"date": "2023-08-18", "close": 0.15, "volume": 27262.0}, {"date": "2023-08-22", "close": 0.15, "volume": 10007.0}, {"date": "2023-08-25", "close": 0.13, "volume": 206600.0}, {"date": "2023-08-28", "close": 0.13, "volume": 42434.0}, {"date": "2023-08-29", "close": 0.13, "volume": 40682.0}, {"date": "2023-08-30", "close": 0.13, "volume": 92803.0}, {"date": "2023-08-31", "close": 0.145, "volume": 163241.0}, {"date": "2023-09-01", "close": 0.14, "volume": 45518.0}, {"date": "2023-09-04", "close": 0.14, "volume": 20384.0}, {"date": "2023-09-05", "close": 0.145, "volume": 65376.0}, {"date": "2023-09-06", "close": 0.175, "volume": 66307.0}, {"date": "2023-09-07", "close": 0.15, "volume": 14735.0}, {"date": "2023-09-11", "close": 0.155, "volume": 10000.0}, {"date": "2023-09-12", "close": 0.15, "volume": 100000.0}, {"date": "2023-09-13", "close": 0.155, "volume": 53212.0}, {"date": "2023-09-18", "close": 0.155, "volume": 3400.0}, {"date": "2023-09-19", "close": 0.155, "volume": 7.0}, {"date": "2023-09-20", "close": 0.13, "volume": 79036.0}, {"date": "2023-09-21", "close": 0.125, "volume": 22000.0}, {"date": "2023-09-22", "close": 0.12, "volume": 750.0}, {"date": "2023-09-25", "close": 0.125, "volume": 1003.0}, {"date": "2023-09-26", "close": 0.125, "volume": 2393.0}, {"date": "2023-09-29", "close": 0.15, "volume": 15000.0}, {"date": "2023-10-03", "close": 0.14, "volume": 1753.0}, {"date": "2023-10-10", "close": 0.12, "volume": 4165.0}, {"date": "2023-10-11", "close": 0.12, "volume": 2666.0}, {"date": "2023-10-13", "close": 0.105, "volume": 3048.0}, {"date": "2023-10-16", "close": 0.13, "volume": 22368.0}, {"date": "2023-10-17", "close": 0.15, "volume": 75865.0}, {"date": "2023-10-18", "close": 0.145, "volume": 17062.0}, {"date": "2023-10-19", "close": 0.145, "volume": 677.0}, {"date": "2023-10-20", "close": 0.125, "volume": 18089.0}, {"date": "2023-10-24", "close": 0.125, "volume": 1244.0}, {"date": "2023-10-25", "close": 0.125, "volume": 9083.0}, {"date": "2023-11-01", "close": 0.125, "volume": 5000.0}, {"date": "2023-11-10", "close": 0.13, "volume": 70000.0}, {"date": "2023-11-13", "close": 0.13, "volume": 1234.0}, {"date": "2023-11-17", "close": 0.13, "volume": 223.0}, {"date": "2023-11-20", "close": 0.125, "volume": 6060.0}, {"date": "2023-11-23", "close": 0.135, "volume": 1098.0}, {"date": "2023-11-24", "close": 0.15, "volume": 206770.0}, {"date": "2023-11-27", "close": 0.15, "volume": 655.0}, {"date": "2023-11-29", "close": 0.125, "volume": 29878.0}, {"date": "2023-11-30", "close": 0.12, "volume": 31335.0}, {"date": "2023-12-01", "close": 0.12, "volume": 24546.0}, {"date": "2023-12-04", "close": 0.12, "volume": 950.0}, {"date": "2023-12-06", "close": 0.13, "volume": 67315.0}, {"date": "2023-12-07", "close": 0.145, "volume": 44864.0}, {"date": "2023-12-08", "close": 0.15, "volume": 76555.0}, {"date": "2023-12-11", "close": 0.125, "volume": 67303.0}, {"date": "2023-12-19", "close": 0.13, "volume": 11450.0}, {"date": "2023-12-21", "close": 0.14, "volume": 3750.0}, {"date": "2023-12-27", "close": 0.13, "volume": 9000.0}, {"date": "2023-12-28", "close": 0.135, "volume": 62.0}, {"date": "2023-12-29", "close": 0.135, "volume": 6500.0}, {"date": "2024-01-05", "close": 0.135, "volume": 3924.0}, {"date": "2024-01-08", "close": 0.13, "volume": 3499.0}, {"date": "2024-01-11", "close": 0.12, "volume": 10000.0}, {"date": "2024-01-12", "close": 0.12, "volume": 800.0}, {"date": "2024-01-16", "close": 0.12, "volume": 9200.0}, {"date": "2024-01-23", "close": 0.11, "volume": 153263.0}, {"date": "2024-01-24", "close": 0.1, "volume": 5000.0}, {"date": "2024-01-25", "close": 0.1, "volume": 38439.0}, {"date": "2024-01-30", "close": 0.1, "volume": 50000.0}, {"date": "2024-01-31", "close": 0.105, "volume": 20000.0}, {"date": "2024-02-01", "close": 0.105, "volume": 7107.0}, {"date": "2024-02-02", "close": 0.11, "volume": 14971.0}, {"date": "2024-02-05", "close": 0.11, "volume": 893.0}, {"date": "2024-02-07", "close": 0.1, "volume": 79500.0}, {"date": "2024-02-08", "close": 0.1, "volume": 1700.0}, {"date": "2024-02-09", "close": 0.1, "volume": 24587.0}, {"date": "2024-02-13", "close": 0.09, "volume": 10500.0}, {"date": "2024-02-19", "close": 0.092, "volume": 800.0}, {"date": "2024-02-21", "close": 0.087, "volume": 47600.0}, {"date": "2024-02-23", "close": 0.085, "volume": 40000.0}, {"date": "2024-02-26", "close": 0.084, "volume": 6009.0}, {"date": "2024-02-28", "close": 0.07, "volume": 9790.0}, {"date": "2024-02-29", "close": 0.072, "volume": 61.0}, {"date": "2024-03-01", "close": 0.072, "volume": 27407.0}, {"date": "2024-03-06", "close": 0.077, "volume": 5000.0}, {"date": "2024-03-08", "close": 0.086, "volume": 6300.0}, {"date": "2024-03-11", "close": 0.1, "volume": 21535.0}, {"date": "2024-03-12", "close": 0.096, "volume": 146000.0}, {"date": "2024-03-18", "close": 0.1, "volume": 53534.0}, {"date": "2024-03-20", "close": 0.1, "volume": 25000.0}, {"date": "2024-03-22", "close": 0.145, "volume": 376569.0}, {"date": "2024-03-25", "close": 0.13, "volume": 10933.0}, {"date": "2024-03-26", "close": 0.145, "volume": 41257.0}, {"date": "2024-03-27", "close": 0.135, "volume": 38638.0}, {"date": "2024-03-28", "close": 0.14, "volume": 38342.0}, {"date": "2024-04-02", "close": 0.145, "volume": 90841.0}, {"date": "2024-04-03", "close": 0.15, "volume": 2567.0}, {"date": "2024-04-04", "close": 0.15, "volume": 1363.0}, {"date": "2024-04-05", "close": 0.145, "volume": 47819.0}, {"date": "2024-04-08", "close": 0.15, "volume": 16.0}, {"date": "2024-04-09", "close": 0.17, "volume": 238920.0}, {"date": "2024-04-10", "close": 0.17, "volume": 40797.0}, {"date": "2024-04-11", "close": 0.175, "volume": 24886.0}, {"date": "2024-04-12", "close": 0.175, "volume": 842.0}, {"date": "2024-04-15", "close": 0.18, "volume": 160177.0}, {"date": "2024-04-16", "close": 0.18, "volume": 40194.0}, {"date": "2024-04-17", "close": 0.18, "volume": 27202.0}, {"date": "2024-04-18", "close": 0.19, "volume": 43042.0}, {"date": "2024-04-19", "close": 0.19, "volume": 38205.0}, {"date": "2024-04-22", "close": 0.19, "volume": 30590.0}, {"date": "2024-04-24", "close": 0.175, "volume": 6000.0}, {"date": "2024-04-26", "close": 0.185, "volume": 7044.0}, {"date": "2024-04-29", "close": 0.19, "volume": 333161.0}, {"date": "2024-04-30", "close": 0.19, "volume": 52848.0}, {"date": "2024-05-01", "close": 0.185, "volume": 8682.0}, {"date": "2024-05-02", "close": 0.16, "volume": 40523.0}, {"date": "2024-05-03", "close": 0.155, "volume": 3507.0}, {"date": "2024-05-06", "close": 0.155, "volume": 22031.0}, {"date": "2024-05-07", "close": 0.155, "volume": 109481.0}, {"date": "2024-05-09", "close": 0.155, "volume": 722.0}, {"date": "2024-05-10", "close": 0.155, "volume": 20.0}, {"date": "2024-05-13", "close": 0.15, "volume": 6374.0}, {"date": "2024-05-14", "close": 0.2, "volume": 133714.0}, {"date": "2024-05-15", "close": 0.2, "volume": 1081.0}, {"date": "2024-05-16", "close": 0.18, "volume": 84171.0}, {"date": "2024-05-20", "close": 0.165, "volume": 15403.0}, {"date": "2024-05-21", "close": 0.15, "volume": 31072.0}, {"date": "2024-05-22", "close": 0.17, "volume": 141817.0}, {"date": "2024-05-23", "close": 0.17, "volume": 14024.0}, {"date": "2024-05-24", "close": 0.15, "volume": 47056.0}, {"date": "2024-05-27", "close": 0.15, "volume": 2100.0}, {"date": "2024-05-28", "close": 0.15, "volume": 2000.0}, {"date": "2024-05-29", "close": 0.15, "volume": 2850.0}, {"date": "2024-05-31", "close": 0.155, "volume": 5789.0}, {"date": "2024-06-03", "close": 0.155, "volume": 64.0}, {"date": "2024-06-06", "close": 0.155, "volume": 53.0}, {"date": "2024-06-11", "close": 0.12, "volume": 53925.0}, {"date": "2024-06-13", "close": 0.12, "volume": 243.0}, {"date": "2024-06-14", "close": 0.165, "volume": 288054.0}, {"date": "2024-06-19", "close": 0.155, "volume": 101337.0}, {"date": "2024-06-20", "close": 0.14, "volume": 21154.0}, {"date": "2024-06-21", "close": 0.15, "volume": 2641.0}, {"date": "2024-06-24", "close": 0.15, "volume": 29073.0}, {"date": "2024-06-26", "close": 0.165, "volume": 257311.0}, {"date": "2024-06-27", "close": 0.165, "volume": 100.0}, {"date": "2024-06-28", "close": 0.18, "volume": 686627.0}, {"date": "2024-07-01", "close": 0.205, "volume": 129824.0}, {"date": "2024-07-02", "close": 0.22, "volume": 76837.0}, {"date": "2024-07-03", "close": 0.2, "volume": 87725.0}, {"date": "2024-07-04", "close": 0.2, "volume": 2640.0}, {"date": "2024-07-05", "close": 0.2, "volume": 25.0}, {"date": "2024-07-08", "close": 0.19, "volume": 39571.0}, {"date": "2024-07-09", "close": 0.18, "volume": 132535.0}, {"date": "2024-07-10", "close": 0.16, "volume": 7981.0}, {"date": "2024-07-11", "close": 0.16, "volume": 600.0}, {"date": "2024-07-12", "close": 0.175, "volume": 35789.0}, {"date": "2024-07-15", "close": 0.16, "volume": 129302.0}, {"date": "2024-07-16", "close": 0.185, "volume": 9891.0}, {"date": "2024-07-17", "close": 0.18, "volume": 44669.0}, {"date": "2024-07-18", "close": 0.18, "volume": 4362.0}, {"date": "2024-07-19", "close": 0.165, "volume": 103888.0}, {"date": "2024-07-22", "close": 0.165, "volume": 56037.0}, {"date": "2024-07-23", "close": 0.175, "volume": 180962.0}, {"date": "2024-07-25", "close": 0.17, "volume": 47.0}, {"date": "2024-07-29", "close": 0.165, "volume": 351676.0}, {"date": "2024-07-30", "close": 0.145, "volume": 308810.0}, {"date": "2024-07-31", "close": 0.145, "volume": 71160.0}, {"date": "2024-08-01", "close": 0.135, "volume": 36845.0}, {"date": "2024-08-02", "close": 0.14, "volume": 28155.0}, {"date": "2024-08-05", "close": 0.145, "volume": 145.0}, {"date": "2024-08-12", "close": 0.14, "volume": 62.0}, {"date": "2024-08-13", "close": 0.155, "volume": 21841.0}, {"date": "2024-08-15", "close": 0.155, "volume": 52.0}, {"date": "2024-08-16", "close": 0.14, "volume": 28156.0}, {"date": "2024-08-19", "close": 0.14, "volume": 5764.0}, {"date": "2024-08-22", "close": 0.14, "volume": 50058.0}, {"date": "2024-08-26", "close": 0.125, "volume": 106481.0}, {"date": "2024-08-27", "close": 0.13, "volume": 113029.0}, {"date": "2024-08-28", "close": 0.15, "volume": 99899.0}, {"date": "2024-08-29", "close": 0.145, "volume": 38729.0}, {"date": "2024-08-30", "close": 0.145, "volume": 15000.0}, {"date": "2024-09-02", "close": 0.135, "volume": 72282.0}, {"date": "2024-09-03", "close": 0.14, "volume": 14984.0}, {"date": "2024-09-04", "close": 0.14, "volume": 8.0}, {"date": "2024-09-05", "close": 0.135, "volume": 60.0}, {"date": "2024-09-11", "close": 0.135, "volume": 7353.0}, {"date": "2024-09-12", "close": 0.135, "volume": 60.0}, {"date": "2024-09-13", "close": 0.125, "volume": 68978.0}, {"date": "2024-09-17", "close": 0.125, "volume": 137389.0}, {"date": "2024-09-18", "close": 0.145, "volume": 294997.0}, {"date": "2024-09-19", "close": 0.145, "volume": 1410.0}, {"date": "2024-09-23", "close": 0.145, "volume": 137166.0}, {"date": "2024-09-26", "close": 0.13, "volume": 52528.0}, {"date": "2024-09-27", "close": 0.175, "volume": 452550.0}, {"date": "2024-09-30", "close": 0.175, "volume": 115341.0}, {"date": "2024-10-02", "close": 0.16, "volume": 70000.0}, {"date": "2024-10-03", "close": 0.165, "volume": 30000.0}, {"date": "2024-10-04", "close": 0.155, "volume": 17085.0}, {"date": "2024-10-07", "close": 0.16, "volume": 35000.0}, {"date": "2024-10-08", "close": 0.185, "volume": 305454.0}, {"date": "2024-10-09", "close": 0.19, "volume": 172678.0}, {"date": "2024-10-10", "close": 0.195, "volume": 50000.0}, {"date": "2024-10-11", "close": 0.175, "volume": 73980.0}, {"date": "2024-10-14", "close": 0.17, "volume": 13622.0}, {"date": "2024-10-16", "close": 0.17, "volume": 1000.0}, {"date": "2024-10-17", "close": 0.18, "volume": 89418.0}, {"date": "2024-10-18", "close": 0.17, "volume": 25000.0}, {"date": "2024-10-21", "close": 0.16, "volume": 212468.0}, {"date": "2024-10-22", "close": 0.16, "volume": 7808.0}, {"date": "2024-10-23", "close": 0.17, "volume": 185696.0}, {"date": "2024-10-24", "close": 0.17, "volume": 47.0}, {"date": "2024-10-25", "close": 0.17, "volume": 65436.0}, {"date": "2024-10-28", "close": 0.18, "volume": 30000.0}, {"date": "2024-10-31", "close": 0.155, "volume": 52.0}, {"date": "2024-11-01", "close": 0.145, "volume": 81000.0}, {"date": "2024-11-06", "close": 0.145, "volume": 2385.0}, {"date": "2024-11-07", "close": 0.145, "volume": 14839.0}, {"date": "2024-11-08", "close": 0.15, "volume": 54404.0}, {"date": "2024-11-11", "close": 0.15, "volume": 754.0}, {"date": "2024-11-12", "close": 0.15, "volume": 33.0}, {"date": "2024-11-13", "close": 0.18, "volume": 95496.0}, {"date": "2024-11-14", "close": 0.1725, "volume": 309747.0}, {"date": "2024-11-15", "close": 0.18, "volume": 533331.0}, {"date": "2024-11-18", "close": 0.18, "volume": 220000.0}, {"date": "2024-11-21", "close": 0.185, "volume": 494317.0}, {"date": "2024-11-22", "close": 0.185, "volume": 95221.0}, {"date": "2024-11-25", "close": 0.165, "volume": 672899.0}, {"date": "2024-11-26", "close": 0.145, "volume": 787106.0}, {"date": "2024-11-27", "close": 0.2, "volume": 1666081.0}, {"date": "2024-11-28", "close": 0.235, "volume": 1006972.0}, {"date": "2024-11-29", "close": 0.2, "volume": 727464.0}, {"date": "2024-12-02", "close": 0.19, "volume": 211261.0}, {"date": "2024-12-03", "close": 0.18, "volume": 271938.0}, {"date": "2024-12-04", "close": 0.195, "volume": 4085881.0}, {"date": "2024-12-05", "close": 0.19, "volume": 237405.0}, {"date": "2024-12-06", "close": 0.175, "volume": 203086.0}, {"date": "2024-12-09", "close": 0.21, "volume": 284280.0}, {"date": "2024-12-10", "close": 0.1975, "volume": 10746.0}, {"date": "2024-12-11", "close": 0.185, "volume": 75841.0}, {"date": "2024-12-12", "close": 0.18, "volume": 139699.0}, {"date": "2024-12-13", "close": 0.18, "volume": 122763.0}, {"date": "2024-12-16", "close": 0.155, "volume": 551257.0}, {"date": "2024-12-17", "close": 0.155, "volume": 429708.0}, {"date": "2024-12-18", "close": 0.16, "volume": 51018.0}, {"date": "2024-12-19", "close": 0.15, "volume": 111596.0}, {"date": "2024-12-20", "close": 0.15, "volume": 98000.0}, {"date": "2024-12-24", "close": 0.15, "volume": 1001.0}, {"date": "2024-12-27", "close": 0.17, "volume": 106836.0}, {"date": "2024-12-30", "close": 0.17, "volume": 5000.0}, {"date": "2024-12-31", "close": 0.155, "volume": 50000.0}, {"date": "2025-01-02", "close": 0.165, "volume": 1068.0}, {"date": "2025-01-03", "close": 0.16, "volume": 35791.0}, {"date": "2025-01-06", "close": 0.16, "volume": 104413.0}, {"date": "2025-01-07", "close": 0.15, "volume": 107137.0}, {"date": "2025-01-08", "close": 0.15, "volume": 965826.0}, {"date": "2025-01-09", "close": 0.15, "volume": 155342.0}, {"date": "2025-01-10", "close": 0.145, "volume": 13333.0}, {"date": "2025-01-13", "close": 0.145, "volume": 472300.0}, {"date": "2025-01-14", "close": 0.14, "volume": 421893.0}, {"date": "2025-01-15", "close": 0.14, "volume": 5000.0}, {"date": "2025-01-16", "close": 0.14, "volume": 181373.0}, {"date": "2025-01-17", "close": 0.14, "volume": 44300.0}, {"date": "2025-01-20", "close": 0.135, "volume": 274357.0}, {"date": "2025-01-21", "close": 0.155, "volume": 170992.0}, {"date": "2025-01-22", "close": 0.18, "volume": 254502.0}, {"date": "2025-01-23", "close": 0.185, "volume": 111960.0}, {"date": "2025-01-24", "close": 0.18, "volume": 182516.0}, {"date": "2025-01-28", "close": 0.19, "volume": 1460730.0}, {"date": "2025-01-29", "close": 0.19, "volume": 1600.0}, {"date": "2025-01-30", "close": 0.185, "volume": 18406.0}, {"date": "2025-01-31", "close": 0.18, "volume": 143209.0}, {"date": "2025-02-03", "close": 0.17, "volume": 24695.0}, {"date": "2025-02-04", "close": 0.145, "volume": 1002856.0}, {"date": "2025-02-05", "close": 0.155, "volume": 279357.0}, {"date": "2025-02-06", "close": 0.155, "volume": 72534.0}, {"date": "2025-02-07", "close": 0.155, "volume": 67962.0}, {"date": "2025-02-10", "close": 0.16, "volume": 68224.0}, {"date": "2025-02-11", "close": 0.16, "volume": 10614.0}, {"date": "2025-02-12", "close": 0.17, "volume": 85563.0}, {"date": "2025-02-13", "close": 0.165, "volume": 191561.0}, {"date": "2025-02-14", "close": 0.165, "volume": 153823.0}, {"date": "2025-02-17", "close": 0.155, "volume": 237385.0}, {"date": "2025-02-18", "close": 0.155, "volume": 10000.0}, {"date": "2025-02-19", "close": 0.145, "volume": 230952.0}, {"date": "2025-02-20", "close": 0.145, "volume": 66296.0}, {"date": "2025-02-21", "close": 0.145, "volume": 43280.0}, {"date": "2025-02-24", "close": 0.14, "volume": 327038.0}, {"date": "2025-02-25", "close": 0.135, "volume": 186813.0}, {"date": "2025-02-26", "close": 0.14, "volume": 197000.0}, {"date": "2025-02-27", "close": 0.135, "volume": 121795.0}, {"date": "2025-02-28", "close": 0.125, "volume": 125947.0}, {"date": "2025-03-03", "close": 0.13, "volume": 142292.0}, {"date": "2025-03-05", "close": 0.135, "volume": 211048.0}, {"date": "2025-03-06", "close": 0.16, "volume": 211217.0}, {"date": "2025-03-07", "close": 0.15, "volume": 297901.0}, {"date": "2025-03-10", "close": 0.15, "volume": 80000.0}, {"date": "2025-03-11", "close": 0.13, "volume": 308333.0}, {"date": "2025-03-13", "close": 0.125, "volume": 69525.0}, {"date": "2025-03-14", "close": 0.125, "volume": 246328.0}, {"date": "2025-03-17", "close": 0.135, "volume": 72000.0}, {"date": "2025-03-18", "close": 0.14, "volume": 177210.0}, {"date": "2025-03-19", "close": 0.16, "volume": 234425.0}, {"date": "2025-03-20", "close": 0.155, "volume": 4234.0}, {"date": "2025-03-24", "close": 0.145, "volume": 198609.0}, {"date": "2025-03-25", "close": 0.14, "volume": 167816.0}, {"date": "2025-03-27", "close": 0.145, "volume": 270670.0}, {"date": "2025-03-28", "close": 0.15, "volume": 426571.0}, {"date": "2025-04-01", "close": 0.13, "volume": 153896.0}, {"date": "2025-04-02", "close": 0.13, "volume": 37264.0}, {"date": "2025-04-03", "close": 0.12, "volume": 501730.0}, {"date": "2025-04-04", "close": 0.12, "volume": 705288.0}, {"date": "2025-04-07", "close": 0.099, "volume": 287169.0}, {"date": "2025-04-08", "close": 0.105, "volume": 216220.0}, {"date": "2025-04-09", "close": 0.1, "volume": 74354.0}, {"date": "2025-04-10", "close": 0.1, "volume": 17976.0}, {"date": "2025-04-11", "close": 0.1, "volume": 89.0}, {"date": "2025-04-14", "close": 0.1, "volume": 40000.0}, {"date": "2025-04-15", "close": 0.105, "volume": 59415.0}, {"date": "2025-04-16", "close": 0.1, "volume": 292035.0}, {"date": "2025-04-17", "close": 0.105, "volume": 110229.0}, {"date": "2025-04-22", "close": 0.125, "volume": 293064.0}, {"date": "2025-04-23", "close": 0.11, "volume": 170935.0}, {"date": "2025-04-24", "close": 0.11, "volume": 75.0}, {"date": "2025-04-28", "close": 0.11, "volume": 4550.0}, {"date": "2025-04-29", "close": 0.11, "volume": 345588.0}, {"date": "2025-05-01", "close": 0.11, "volume": 71082.0}, {"date": "2025-05-02", "close": 0.11, "volume": 73174.0}, {"date": "2025-05-05", "close": 0.1, "volume": 255974.0}, {"date": "2025-05-06", "close": 0.105, "volume": 270422.0}, {"date": "2025-05-07", "close": 0.105, "volume": 1429037.0}, {"date": "2025-05-08", "close": 0.1, "volume": 151991.0}, {"date": "2025-05-09", "close": 0.1, "volume": 7000.0}, {"date": "2025-05-14", "close": 0.105, "volume": 538033.0}, {"date": "2025-05-15", "close": 0.11, "volume": 392302.0}, {"date": "2025-05-16", "close": 0.11, "volume": 134999.0}, {"date": "2025-05-19", "close": 0.105, "volume": 307665.0}, {"date": "2025-05-22", "close": 0.1, "volume": 100000.0}, {"date": "2025-05-23", "close": 0.125, "volume": 594487.0}, {"date": "2025-05-26", "close": 0.125, "volume": 39356.0}, {"date": "2025-05-27", "close": 0.155, "volume": 199011.0}, {"date": "2025-05-28", "close": 0.175, "volume": 471341.0}, {"date": "2025-05-29", "close": 0.18, "volume": 490919.0}, {"date": "2025-05-30", "close": 0.19, "volume": 214238.0}, {"date": "2025-06-02", "close": 0.175, "volume": 35000.0}, {"date": "2025-06-03", "close": 0.18, "volume": 215536.0}, {"date": "2025-06-04", "close": 0.175, "volume": 237093.0}, {"date": "2025-06-05", "close": 0.2, "volume": 666167.0}, {"date": "2025-06-06", "close": 0.19, "volume": 267146.0}, {"date": "2025-06-10", "close": 0.19, "volume": 1273535.0}, {"date": "2025-06-11", "close": 0.14, "volume": 2354159.0}, {"date": "2025-06-12", "close": 0.14, "volume": 1113626.0}, {"date": "2025-06-13", "close": 0.135, "volume": 136255.0}, {"date": "2025-06-16", "close": 0.13, "volume": 131548.0}, {"date": "2025-06-17", "close": 0.135, "volume": 381509.0}, {"date": "2025-06-18", "close": 0.12, "volume": 344400.0}, {"date": "2025-06-20", "close": 0.12, "volume": 248730.0}, {"date": "2025-06-23", "close": 0.125, "volume": 92545.0}, {"date": "2025-06-24", "close": 0.12, "volume": 91640.0}, {"date": "2025-06-25", "close": 0.12, "volume": 96404.0}, {"date": "2025-06-26", "close": 0.14, "volume": 449517.0}, {"date": "2025-06-27", "close": 0.145, "volume": 114764.0}, {"date": "2025-06-30", "close": 0.135, "volume": 188149.0}, {"date": "2025-07-01", "close": 0.13, "volume": 259.0}, {"date": "2025-07-02", "close": 0.155, "volume": 135148.0}, {"date": "2025-07-03", "close": 0.2, "volume": 419139.0}, {"date": "2025-07-04", "close": 0.2, "volume": 1741631.0}, {"date": "2025-07-07", "close": 0.195, "volume": 403129.0}, {"date": "2025-07-08", "close": 0.19, "volume": 219220.0}, {"date": "2025-07-09", "close": 0.21, "volume": 1320662.0}, {"date": "2025-07-10", "close": 0.225, "volume": 3497196.0}, {"date": "2025-07-11", "close": 0.215, "volume": 375890.0}, {"date": "2025-07-14", "close": 0.185, "volume": 239832.0}, {"date": "2025-07-15", "close": 0.2, "volume": 699773.0}, {"date": "2025-07-16", "close": 0.19, "volume": 1174001.0}, {"date": "2025-07-17", "close": 0.27, "volume": 3173630.0}, {"date": "2025-07-18", "close": 0.26, "volume": 754491.0}, {"date": "2025-07-21", "close": 0.295, "volume": 1680932.0}, {"date": "2025-07-22", "close": 0.31, "volume": 797576.0}, {"date": "2025-07-23", "close": 0.275, "volume": 361457.0}, {"date": "2025-07-24", "close": 0.3, "volume": 140112.0}, {"date": "2025-07-25", "close": 0.3, "volume": 572907.0}, {"date": "2025-07-28", "close": 0.285, "volume": 281548.0}, {"date": "2025-07-29", "close": 0.27, "volume": 172411.0}, {"date": "2025-07-30", "close": 0.29, "volume": 471399.0}, {"date": "2025-07-31", "close": 0.29, "volume": 384576.0}, {"date": "2025-08-01", "close": 0.275, "volume": 419232.0}, {"date": "2025-08-04", "close": 0.295, "volume": 381746.0}, {"date": "2025-08-05", "close": 0.33, "volume": 2472507.0}, {"date": "2025-08-06", "close": 0.315, "volume": 2697361.0}, {"date": "2025-08-07", "close": 0.335, "volume": 816539.0}, {"date": "2025-08-08", "close": 0.32, "volume": 906640.0}, {"date": "2025-08-11", "close": 0.29, "volume": 593688.0}, {"date": "2025-08-12", "close": 0.3, "volume": 364137.0}, {"date": "2025-08-13", "close": 0.3, "volume": 646069.0}, {"date": "2025-08-14", "close": 0.26, "volume": 3894375.0}, {"date": "2025-08-15", "close": 0.285, "volume": 1135837.0}, {"date": "2025-08-18", "close": 0.3, "volume": 729374.0}, {"date": "2025-08-19", "close": 0.285, "volume": 333986.0}, {"date": "2025-08-20", "close": 0.27, "volume": 583607.0}, {"date": "2025-08-21", "close": 0.265, "volume": 45909.0}, {"date": "2025-08-25", "close": 0.26, "volume": 1022061.0}, {"date": "2025-08-26", "close": 0.26, "volume": 766279.0}, {"date": "2025-08-27", "close": 0.26, "volume": 612689.0}, {"date": "2025-08-28", "close": 0.27, "volume": 1981327.0}, {"date": "2025-08-29", "close": 0.28, "volume": 2238516.0}, {"date": "2025-09-01", "close": 0.285, "volume": 1333010.0}, {"date": "2025-09-02", "close": 0.28, "volume": 1800439.0}, {"date": "2025-09-03", "close": 0.26, "volume": 1856153.0}, {"date": "2025-09-04", "close": 0.28, "volume": 1859445.0}, {"date": "2025-09-05", "close": 0.275, "volume": 149539.0}, {"date": "2025-09-08", "close": 0.27, "volume": 137314.0}, {"date": "2025-09-09", "close": 0.265, "volume": 304647.0}, {"date": "2025-09-10", "close": 0.28, "volume": 1577838.0}, {"date": "2025-09-11", "close": 0.28, "volume": 184409.0}, {"date": "2025-09-12", "close": 0.31, "volume": 1904381.0}, {"date": "2025-09-15", "close": 0.32, "volume": 1033329.0}, {"date": "2025-09-16", "close": 0.31, "volume": 104186.0}, {"date": "2025-09-17", "close": 0.35, "volume": 2677320.0}, {"date": "2025-09-18", "close": 0.335, "volume": 308548.0}, {"date": "2025-09-19", "close": 0.365, "volume": 1371900.0}, {"date": "2025-09-22", "close": 0.37, "volume": 534286.0}, {"date": "2025-09-23", "close": 0.355, "volume": 1065755.0}, {"date": "2025-09-24", "close": 0.4, "volume": 2031899.0}, {"date": "2025-09-25", "close": 0.37, "volume": 1557686.0}, {"date": "2025-09-26", "close": 0.385, "volume": 1536555.0}, {"date": "2025-09-29", "close": 0.355, "volume": 635906.0}, {"date": "2025-09-30", "close": 0.345, "volume": 1412996.0}, {"date": "2025-10-01", "close": 0.4, "volume": 1580102.0}, {"date": "2025-10-02", "close": 0.38, "volume": 1121580.0}, {"date": "2025-10-03", "close": 0.365, "volume": 160149.0}, {"date": "2025-10-06", "close": 0.38, "volume": 538347.0}, {"date": "2025-10-07", "close": 0.455, "volume": 1841823.0}, {"date": "2025-10-08", "close": 0.49, "volume": 1825223.0}, {"date": "2025-10-09", "close": 0.575, "volume": 1974172.0}, {"date": "2025-10-10", "close": 0.6, "volume": 1134397.0}, {"date": "2025-10-13", "close": 0.52, "volume": 2417949.0}, {"date": "2025-10-14", "close": 0.535, "volume": 1200500.0}, {"date": "2025-10-15", "close": 0.585, "volume": 1162723.0}, {"date": "2025-10-16", "close": 0.575, "volume": 620030.0}, {"date": "2025-10-17", "close": 0.56, "volume": 384728.0}, {"date": "2025-10-20", "close": 0.535, "volume": 229360.0}, {"date": "2025-10-21", "close": 0.64, "volume": 1506226.0}, {"date": "2025-10-22", "close": 0.55, "volume": 1197893.0}, {"date": "2025-10-23", "close": 0.54, "volume": 583095.0}, {"date": "2025-10-24", "close": 0.55, "volume": 1021990.0}, {"date": "2025-10-27", "close": 0.505, "volume": 666190.0}, {"date": "2025-10-28", "close": 0.475, "volume": 1082807.0}, {"date": "2025-10-29", "close": 0.465, "volume": 822720.0}, {"date": "2025-10-30", "close": 0.49, "volume": 384796.0}, {"date": "2025-10-31", "close": 0.5, "volume": 541307.0}, {"date": "2025-11-03", "close": 0.47, "volume": 375335.0}, {"date": "2025-11-04", "close": 0.52, "volume": 440247.0}, {"date": "2025-11-05", "close": 0.485, "volume": 746207.0}, {"date": "2025-11-06", "close": 0.57, "volume": 1255634.0}, {"date": "2025-11-07", "close": 0.55, "volume": 440158.0}, {"date": "2025-11-10", "close": 0.59, "volume": 1069913.0}, {"date": "2025-11-11", "close": 0.6, "volume": 847665.0}, {"date": "2025-11-12", "close": 0.66, "volume": 1642497.0}, {"date": "2025-11-13", "close": 0.605, "volume": 1451355.0}, {"date": "2025-11-14", "close": 0.6, "volume": 506684.0}, {"date": "2025-11-17", "close": 0.6, "volume": 923486.0}, {"date": "2025-11-18", "close": 0.54, "volume": 928860.0}, {"date": "2025-11-19", "close": 0.56, "volume": 496341.0}, {"date": "2025-11-20", "close": 0.59, "volume": 535109.0}, {"date": "2025-11-21", "close": 0.57, "volume": 399215.0}, {"date": "2025-11-24", "close": 0.525, "volume": 419359.0}, {"date": "2025-11-25", "close": 0.55, "volume": 593910.0}, {"date": "2025-11-26", "close": 0.54, "volume": 253686.0}, {"date": "2025-11-27", "close": 0.55, "volume": 1003124.0}, {"date": "2025-11-28", "close": 0.56, "volume": 965899.0}, {"date": "2025-12-01", "close": 0.59, "volume": 1384417.0}, {"date": "2025-12-02", "close": 0.55, "volume": 312362.0}, {"date": "2025-12-03", "close": 0.565, "volume": 107526.0}, {"date": "2025-12-04", "close": 0.57, "volume": 162275.0}, {"date": "2025-12-05", "close": 0.58, "volume": 272972.0}, {"date": "2025-12-08", "close": 0.565, "volume": 52860.0}, {"date": "2025-12-09", "close": 0.57, "volume": 387938.0}, {"date": "2025-12-10", "close": 0.585, "volume": 285284.0}, {"date": "2025-12-11", "close": 0.515, "volume": 568580.0}, {"date": "2025-12-12", "close": 0.535, "volume": 268116.0}, {"date": "2025-12-15", "close": 0.545, "volume": 305818.0}, {"date": "2025-12-16", "close": 0.57, "volume": 186808.0}, {"date": "2025-12-17", "close": 0.575, "volume": 355073.0}, {"date": "2025-12-18", "close": 0.565, "volume": 163893.0}, {"date": "2025-12-19", "close": 0.56, "volume": 312967.0}, {"date": "2025-12-22", "close": 0.57, "volume": 474993.0}, {"date": "2025-12-23", "close": 0.59, "volume": 182090.0}, {"date": "2025-12-24", "close": 0.64, "volume": 322118.0}, {"date": "2025-12-29", "close": 0.67, "volume": 278389.0}, {"date": "2025-12-30", "close": 0.73, "volume": 711199.0}, {"date": "2025-12-31", "close": 0.71, "volume": 140739.0}, {"date": "2026-01-02", "close": 0.72, "volume": 673366.0}, {"date": "2026-01-05", "close": 0.7, "volume": 444726.0}, {"date": "2026-01-06", "close": 0.705, "volume": 158227.0}, {"date": "2026-01-07", "close": 0.67, "volume": 337301.0}, {"date": "2026-01-08", "close": 0.595, "volume": 507093.0}, {"date": "2026-01-09", "close": 0.59, "volume": 275066.0}, {"date": "2026-01-12", "close": 0.625, "volume": 282073.0}, {"date": "2026-01-13", "close": 0.65, "volume": 492969.0}, {"date": "2026-01-14", "close": 0.64, "volume": 97786.0}, {"date": "2026-01-15", "close": 0.64, "volume": 129836.0}, {"date": "2026-01-16", "close": 0.65, "volume": 16238.0}, {"date": "2026-01-19", "close": 0.75, "volume": 613016.0}, {"date": "2026-01-20", "close": 0.77, "volume": 338777.0}, {"date": "2026-01-21", "close": 0.75, "volume": 482115.0}, {"date": "2026-01-22", "close": 0.78, "volume": 290952.0}, {"date": "2026-01-23", "close": 0.79, "volume": 413615.0}, {"date": "2026-01-27", "close": 0.765, "volume": 393746.0}, {"date": "2026-01-28", "close": 0.725, "volume": 548380.0}, {"date": "2026-01-29", "close": 0.73, "volume": 655184.0}, {"date": "2026-01-30", "close": 0.74, "volume": 767085.0}, {"date": "2026-02-02", "close": 0.685, "volume": 205125.0}, {"date": "2026-02-03", "close": 0.7, "volume": 289010.0}, {"date": "2026-02-04", "close": 0.77, "volume": 272604.0}, {"date": "2026-02-05", "close": 0.74, "volume": 448680.0}, {"date": "2026-02-06", "close": 0.775, "volume": 63686.0}, {"date": "2026-02-09", "close": 0.78, "volume": 98222.0}, {"date": "2026-02-10", "close": 0.8, "volume": 347071.0}, {"date": "2026-02-11", "close": 0.8, "volume": 377736.0}, {"date": "2026-02-12", "close": 0.8, "volume": 77260.0}, {"date": "2026-02-13", "close": 0.8, "volume": 345537.0}, {"date": "2026-02-16", "close": 0.92, "volume": 1230724.0}, {"date": "2026-02-17", "close": 0.91, "volume": 332619.0}, {"date": "2026-02-18", "close": 0.955, "volume": 469412.0}, {"date": "2026-02-19", "close": 0.925, "volume": 552311.0}, {"date": "2026-02-20", "close": 0.965, "volume": 448876.0}, {"date": "2026-02-23", "close": 0.95, "volume": 312950.0}, {"date": "2026-02-24", "close": 0.92, "volume": 160063.0}, {"date": "2026-02-25", "close": 0.925, "volume": 149819.0}, {"date": "2026-02-26", "close": 0.93, "volume": 137324.0}, {"date": "2026-02-27", "close": 0.965, "volume": 326688.0}, {"date": "2026-03-02", "close": 0.96, "volume": 513092.0}, {"date": "2026-03-03", "close": 0.945, "volume": 306109.0}, {"date": "2026-03-04", "close": 0.91, "volume": 230287.0}, {"date": "2026-03-05", "close": 0.915, "volume": 242374.0}, {"date": "2026-03-06", "close": 0.895, "volume": 400028.0}, {"date": "2026-03-09", "close": 0.795, "volume": 626011.0}, {"date": "2026-03-10", "close": 0.825, "volume": 547557.0}, {"date": "2026-03-11", "close": 0.815, "volume": 212475.0}, {"date": "2026-03-12", "close": 0.75, "volume": 399393.0}, {"date": "2026-03-13", "close": 0.69, "volume": 1333954.0}, {"date": "2026-03-16", "close": 0.59, "volume": 1647061.0}, {"date": "2026-03-17", "close": 0.615, "volume": 1302098.0}, {"date": "2026-03-18", "close": 0.595, "volume": 169522.0}, {"date": "2026-03-19", "close": 0.54, "volume": 494799.0}, {"date": "2026-03-20", "close": 0.555, "volume": 863316.0}, {"date": "2026-03-23", "close": 0.51, "volume": 151475.0}, {"date": "2026-03-24", "close": 0.525, "volume": 420989.0}, {"date": "2026-03-25", "close": 0.57, "volume": 161401.0}, {"date": "2026-03-26", "close": 0.55, "volume": 176454.0}, {"date": "2026-03-27", "close": 0.55, "volume": 149787.0}, {"date": "2026-03-30", "close": 0.595, "volume": 226179.0}, {"date": "2026-03-31", "close": 0.66, "volume": 370272.0}, {"date": "2026-04-01", "close": 0.72, "volume": 262448.0}, {"date": "2026-04-02", "close": 0.7, "volume": 362582.0}, {"date": "2026-04-07", "close": 0.695, "volume": 203217.0}, {"date": "2026-04-08", "close": 0.735, "volume": 407811.0}, {"date": "2026-04-09", "close": 0.74, "volume": 213301.0}, {"date": "2026-04-10", "close": 0.725, "volume": 118492.0}, {"date": "2026-04-13", "close": 0.68, "volume": 193048.0}, {"date": "2026-04-14", "close": 0.67, "volume": 167866.0}, {"date": "2026-04-15", "close": 0.66, "volume": 177096.0}, {"date": "2026-04-16", "close": 0.73, "volume": 274518.0}, {"date": "2026-04-17", "close": 0.72, "volume": 216760.0}, {"date": "2026-04-20", "close": 0.685, "volume": 79962.0}, {"date": "2026-04-21", "close": 0.75, "volume": 172794.0}, {"date": "2026-04-22", "close": 0.775, "volume": 90321.0}, {"date": "2026-04-23", "close": 0.81, "volume": 101166.0}, {"date": "2026-04-24", "close": 0.88, "volume": 264361.0}, {"date": "2026-04-27", "close": 0.895, "volume": 108113.0}, {"date": "2026-04-28", "close": 0.86, "volume": 101337.0}, {"date": "2026-04-29", "close": 0.87, "volume": 26081.0}, {"date": "2026-04-30", "close": 0.855, "volume": 232898.0}, {"date": "2026-05-01", "close": 0.85, "volume": 187976.0}, {"date": "2026-05-04", "close": 0.84, "volume": 79914.0}, {"date": "2026-05-05", "close": 0.9, "volume": 269250.0}, {"date": "2026-05-06", "close": 0.915, "volume": 702921.0}, {"date": "2026-05-07", "close": 0.9, "volume": 207039.0}, {"date": "2026-05-08", "close": 0.9, "volume": 123429.0}, {"date": "2026-05-11", "close": 0.855, "volume": 103015.0}, {"date": "2026-05-12", "close": 0.88, "volume": 300261.0}, {"date": "2026-05-13", "close": 0.865, "volume": 269238.0}, {"date": "2026-05-14", "close": 0.87, "volume": 193419.0}, {"date": "2026-05-15", "close": 0.85, "volume": 801860.0}, {"date": "2026-05-18", "close": 0.855, "volume": 250531.0}, {"date": "2026-05-19", "close": 0.915, "volume": 222713.0}, {"date": "2026-05-20", "close": 0.835, "volume": 256989.0}, {"date": "2026-05-21", "close": 0.86, "volume": 313224.0}, {"date": "2026-05-22", "close": 0.85, "volume": 239647.0}, {"date": "2026-05-25", "close": 0.8925, "volume": 329531.0}, {"date": "2026-05-26", "close": 0.925, "volume": 159890.0}, {"date": "2026-05-27", "close": 0.9, "volume": 183167.0}, {"date": "2026-05-28", "close": 0.88, "volume": 172834.0}, {"date": "2026-06-02", "close": 0.85, "volume": 1691261.0}, {"date": "2026-06-03", "close": 0.76, "volume": 740677.0}, {"date": "2026-06-04", "close": 0.79, "volume": 641793.0}, {"date": "2026-06-05", "close": 0.76, "volume": 381951.0}, {"date": "2026-06-09", "close": 0.66, "volume": 361113.0}, {"date": "2026-06-10", "close": 0.66, "volume": 571568.0}, {"date": "2026-06-11", "close": 0.715, "volume": 457600.0}, {"date": "2026-06-12", "close": 0.76, "volume": 429158.0}, {"date": "2026-06-15", "close": 0.75, "volume": 393490.0}, {"date": "2026-06-16", "close": 0.75, "volume": 327689.0}, {"date": "2026-06-17", "close": 0.74, "volume": 235321.0}, {"date": "2026-06-18", "close": 0.7, "volume": 153052.0}, {"date": "2026-06-19", "close": 0.665, "volume": 491347.0}, {"date": "2026-06-22", "close": 0.65, "volume": 241788.0}, {"date": "2026-06-23", "close": 0.63, "volume": 284254.0}, {"date": "2026-06-24", "close": 0.64, "volume": 247861.0}, {"date": "2026-06-25", "close": 0.705, "volume": 162149.0}, {"date": "2026-06-26", "close": 0.63, "volume": 502136.0}, {"date": "2026-06-29", "close": 0.6, "volume": 454637.0}, {"date": "2026-06-30", "close": 0.585, "volume": 273006.0}, {"date": "2026-07-01", "close": 0.575, "volume": 119190.0}, {"date": "2026-07-02", "close": 0.64, "volume": 394951.0}, {"date": "2026-07-03", "close": 0.62, "volume": 381984.0}, {"date": "2026-07-06", "close": 0.605, "volume": 140123.0}, {"date": "2026-07-07", "close": 0.565, "volume": 626530.0}, {"date": "2026-07-08", "close": 0.54, "volume": 308941.0}, {"date": "2026-07-09", "close": 0.55, "volume": 54218.0}, {"date": "2026-07-10", "close": 0.54, "volume": 179931.0}, {"date": "2026-07-13", "close": 0.515, "volume": 268036.0}, {"date": "2026-07-14", "close": 0.5, "volume": 101908.0}, {"date": "2026-07-15", "close": 0.53, "volume": 112044.0}, {"date": "2026-07-16", "close": 0.535, "volume": 39530.0}, {"date": "2026-07-17", "close": 0.5, "volume": 55741.0}, {"date": "2026-07-20", "close": 0.48, "volume": 298010.0}, {"date": "2026-07-21", "close": 0.595, "volume": 639726.0}, {"date": "2026-07-22", "close": 0.58, "volume": 157429.0}, {"date": "2026-07-23", "close": 0.61, "volume": 128036.0}, {"date": "2026-07-24", "close": 0.66, "volume": 119406.0}, {"date": "2026-07-29", "close": 0.53, "volume": 1585126.0}, {"date": "2026-07-30", "close": 0.52, "volume": 655381.0}, {"date": "2026-07-31", "close": 0.54, "volume": 745797.0}, {"date": "2026-08-03", "close": 0.525, "volume": 482672.0}, {"date": "2026-08-04", "close": 0.49, "volume": 1132105.0}, {"date": "2026-08-05", "close": 0.485, "volume": 1181846.0}, {"date": "2026-08-06", "close": 0.505, "volume": 446201.0}, {"date": "2026-08-07", "close": 0.49, "volume": 415273.0}, {"date": "2026-08-10", "close": 0.47, "volume": 1127712.0}, {"date": "2026-08-11", "close": 0.5, "volume": 981309.0}, {"date": "2026-08-12", "close": 0.5, "volume": 512802.0}, {"date": "2026-08-13", "close": 0.475, "volume": 595302.0}, {"date": "2026-08-14", "close": 0.46, "volume": 278501.0}, {"date": "2026-08-17", "close": 0.435, "volume": 848069.0}, {"date": "2026-08-18", "close": 0.44, "volume": 756303.0}, {"date": "2026-08-19", "close": 0.43, "volume": 224188.0}, {"date": "2026-08-20", "close": 0.52, "volume": 2151716.0}, {"date": "2026-08-21", "close": 0.505, "volume": 584975.0}, {"date": "2026-08-24", "close": 0.56, "volume": 1321997.0}, {"date": "2026-08-25", "close": 0.565, "volume": 462783.0}, {"date": "2026-08-26", "close": 0.565, "volume": 495813.0}, {"date": "2026-08-27", "close": 0.52, "volume": 483394.0}, {"date": "2026-08-28", "close": 0.53, "volume": 121876.0}, {"date": "2026-08-31", "close": 0.525, "volume": 352172.0}, {"date": "2026-09-01", "close": 0.505, "volume": 148055.0}, {"date": "2026-09-02", "close": 0.49, "volume": 434576.0}, {"date": "2026-09-03", "close": 0.475, "volume": 118239.0}, {"date": "2026-09-04", "close": 0.505, "volume": 460259.0}, {"date": "2026-09-07", "close": 0.475, "volume": 240266.0}], "refreshing": true}