{"ticker": "MTC", "overview": {"name": "Metalstech 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": "MTC", "has_prices": true, "as_of": "2026-07-03", "last": 0.16, "prev_close": 0.17, "change": -0.010000000000000009, "change_pct": -0.058823529411764754, "session_volume": 3000.0, "vwap_5": 0.19584719646773266, "vwap_20": 0.2230801659516377, "vwap_60": 0.18470191161546767, "vwap_250": 0.13398362228683916, "high_52w": 0.265, "low_52w": 0.16, "avg_volume_20": 534011.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03126020", "src": "ASX", "ticker": "MTC", "cik": "", "company": "Metalstech Limited", "company_raw": "Metalstech 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 MTC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126020", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "ASX-03123611", "src": "ASX", "ticker": "MTC", "cik": "", "company": "Metalstech Limited", "company_raw": "Metalstech Limited", "who": "Z Dai", "who_key": "Z Dai", "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": "Z Dai files a director's interest notice on MTC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123611", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121902}, {"id": "ASX-03123608", "src": "ASX", "ticker": "MTC", "cik": "", "company": "Metalstech Limited", "company_raw": "Metalstech Limited", "who": "T Benson", "who_key": "T Benson", "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: T Benson changes a holding in MTC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123608", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121902}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Candice Stevenson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 512812.0, "indirect_account": "Number & class of securities Mandalay Mining Pty Ltd", "pct": null, "notice_date": "2026-05-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093358-6A1326800", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G D' Anna", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M McKeown", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Hutchin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Fitzhenry", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Z Dai", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Benson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Stevenson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gino D'Anna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Stevenson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-09", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Q Zeng", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-06", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G D'Anna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-06", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Stevenson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-06", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Stevenson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-12", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G D'Anna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-12", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Q Zeng", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-12", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr G D'Anna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-07", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Q Zeng", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-07", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G D'Anna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-04", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Q Zeng", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-05-04", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Q Zeng", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-06", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Moran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-10", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Noel O'Brien", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-07", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G D'Anna", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-22", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Moran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-22", "source_url": "https://www.marketindex.com.au/asx/mtc", "needs_ocr": 0}], "directors": [{"name": "Gino D'Anna", "first_seen": "2025-12-19", "last_seen": "2025-12-19", "status": "current", "notices": 1}, {"name": "C Stevenson", "first_seen": "2022-12-12", "last_seen": "2025-12-19", "status": "current", "notices": 4}, {"name": "Z Dai", "first_seen": "2026-01-02", "last_seen": "2026-01-02", "status": "current", "notices": 1}, {"name": "T Benson", "first_seen": "2026-01-02", "last_seen": "2026-01-02", "status": "current", "notices": 1}, {"name": "S Hutchin", "first_seen": "2026-01-07", "last_seen": "2026-01-07", "status": "current", "notices": 1}, {"name": "M McKeown", "first_seen": "2026-01-07", "last_seen": "2026-01-07", "status": "current", "notices": 1}, {"name": "Candice Stevenson", "first_seen": "2026-05-25", "last_seen": "2026-05-25", "status": "current", "notices": 1}, {"name": "S Uren", "first_seen": "2018-04-06", "last_seen": "2018-04-06", "status": "past", "notices": 1}, {"name": "M Velletta", "first_seen": "2018-04-06", "last_seen": "2018-04-06", "status": "past", "notices": 1}, {"name": "G DAnna", "first_seen": "2018-07-05", "last_seen": "2018-07-05", "status": "past", "notices": 1}, {"name": "D Riekie", "first_seen": "2018-04-06", "last_seen": "2018-07-05", "status": "past", "notices": 4}, {"name": "G D'Anna correction", "first_seen": "2018-12-12", "last_seen": "2018-12-12", "status": "past", "notices": 1}, {"name": "Noel O'Brien", "first_seen": "2020-07-07", "last_seen": "2020-07-07", "status": "past", "notices": 1}, {"name": "R Moran", "first_seen": "2018-06-13", "last_seen": "2020-07-10", "status": "past", "notices": 5}, {"name": "Mr G D'Anna", "first_seen": "2022-10-07", "last_seen": "2022-10-07", "status": "past", "notices": 1}, {"name": "Dr Q Zeng", "first_seen": "2022-10-07", "last_seen": "2022-10-07", "status": "past", "notices": 1}, {"name": "Q Zeng", "first_seen": "2020-11-06", "last_seen": "2023-06-06", "status": "past", "notices": 4}, {"name": "G D'Anna", "first_seen": "2018-06-13", "last_seen": "2023-06-06", "status": "past", "notices": 9}, {"name": "C Fitzhenry", "first_seen": "2026-01-07", "last_seen": "2026-01-07", "status": "past", "notices": 1}, {"name": "G D' Anna", "first_seen": "2026-01-19", "last_seen": "2026-01-19", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "MTC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-02-24", "close": 0.208926, "volume": 1190230.0}, {"date": "2017-02-27", "close": 0.181843, "volume": 1139643.0}, {"date": "2017-02-28", "close": 0.181843, "volume": 959271.0}, {"date": "2017-03-01", "close": 0.177974, "volume": 530155.0}, {"date": "2017-03-02", "close": 0.177974, "volume": 302404.0}, {"date": "2017-03-03", "close": 0.174105, "volume": 745096.0}, {"date": "2017-03-06", "close": 0.174105, "volume": 51745.0}, {"date": "2017-03-07", "close": 0.174105, "volume": 13387.0}, {"date": "2017-03-08", "close": 0.174105, "volume": 21721.0}, {"date": "2017-03-09", "close": 0.177974, "volume": 536314.0}, {"date": "2017-03-10", "close": 0.170236, "volume": 63582.0}, {"date": "2017-03-16", "close": 0.255354, "volume": 7061955.0}, {"date": "2017-03-17", "close": 0.212795, "volume": 3761538.0}, {"date": "2017-03-20", "close": 0.205057, "volume": 589101.0}, {"date": "2017-03-21", "close": 0.197319, "volume": 154888.0}, {"date": "2017-03-22", "close": 0.197319, "volume": 523391.0}, {"date": "2017-03-23", "close": 0.205057, "volume": 38770.0}, {"date": "2017-03-24", "close": 0.201188, "volume": 224991.0}, {"date": "2017-03-27", "close": 0.19345, "volume": 204769.0}, {"date": "2017-03-28", "close": 0.19345, "volume": 146769.0}, {"date": "2017-03-29", "close": 0.239878, "volume": 4076137.0}, {"date": "2017-03-30", "close": 0.266961, "volume": 2730204.0}, {"date": "2017-03-31", "close": 0.239878, "volume": 913382.0}, {"date": "2017-04-03", "close": 0.23214, "volume": 1280032.0}, {"date": "2017-04-04", "close": 0.23214, "volume": 133874.0}, {"date": "2017-04-05", "close": 0.247616, "volume": 762807.0}, {"date": "2017-04-06", "close": 0.247616, "volume": 175433.0}, {"date": "2017-04-07", "close": 0.224402, "volume": 234079.0}, {"date": "2017-04-10", "close": 0.212795, "volume": 170695.0}, {"date": "2017-04-11", "close": 0.216664, "volume": 66425.0}, {"date": "2017-04-12", "close": 0.208926, "volume": 406307.0}, {"date": "2017-04-13", "close": 0.205057, "volume": 81734.0}, {"date": "2017-04-18", "close": 0.208926, "volume": 905.0}, {"date": "2017-04-19", "close": 0.201188, "volume": 112216.0}, {"date": "2017-04-20", "close": 0.205057, "volume": 156380.0}, {"date": "2017-04-21", "close": 0.19345, "volume": 49754.0}, {"date": "2017-04-26", "close": 0.19345, "volume": 406652.0}, {"date": "2017-04-27", "close": 0.197319, "volume": 106530.0}, {"date": "2017-04-28", "close": 0.197319, "volume": 28431.0}, {"date": "2017-05-01", "close": 0.19345, "volume": 202906.0}, {"date": "2017-05-02", "close": 0.166367, "volume": 736538.0}, {"date": "2017-05-03", "close": 0.162498, "volume": 901394.0}, {"date": "2017-05-04", "close": 0.170236, "volume": 1841410.0}, {"date": "2017-05-05", "close": 0.150891, "volume": 421281.0}, {"date": "2017-05-08", "close": 0.147022, "volume": 272397.0}, {"date": "2017-05-09", "close": 0.162498, "volume": 1649730.0}, {"date": "2017-05-10", "close": 0.162498, "volume": 515844.0}, {"date": "2017-05-11", "close": 0.147022, "volume": 320258.0}, {"date": "2017-05-12", "close": 0.147022, "volume": 259111.0}, {"date": "2017-05-15", "close": 0.15476, "volume": 216077.0}, {"date": "2017-05-16", "close": 0.135415, "volume": 640777.0}, {"date": "2017-05-17", "close": 0.139284, "volume": 222990.0}, {"date": "2017-05-18", "close": 0.135415, "volume": 288315.0}, {"date": "2017-05-19", "close": 0.139284, "volume": 133109.0}, {"date": "2017-05-22", "close": 0.131546, "volume": 63970.0}, {"date": "2017-05-23", "close": 0.147022, "volume": 114473.0}, {"date": "2017-05-24", "close": 0.139284, "volume": 3160.0}, {"date": "2017-05-25", "close": 0.158629, "volume": 413544.0}, {"date": "2017-05-26", "close": 0.147022, "volume": 14216.0}, {"date": "2017-05-29", "close": 0.143153, "volume": 12277.0}, {"date": "2017-05-31", "close": 0.158629, "volume": 188750.0}, {"date": "2017-06-02", "close": 0.158629, "volume": 6462.0}, {"date": "2017-06-05", "close": 0.143153, "volume": 12923.0}, {"date": "2017-06-06", "close": 0.147022, "volume": 86004.0}, {"date": "2017-06-07", "close": 0.147022, "volume": 8335.0}, {"date": "2017-06-09", "close": 0.147022, "volume": 74157.0}, {"date": "2017-06-13", "close": 0.139284, "volume": 43939.0}, {"date": "2017-06-14", "close": 0.127677, "volume": 330487.0}, {"date": "2017-06-15", "close": 0.143153, "volume": 38770.0}, {"date": "2017-06-16", "close": 0.147022, "volume": 46591.0}, {"date": "2017-06-19", "close": 0.139284, "volume": 133755.0}, {"date": "2017-06-20", "close": 0.139284, "volume": 45877.0}, {"date": "2017-06-21", "close": 0.139284, "volume": 3877.0}, {"date": "2017-06-22", "close": 0.127677, "volume": 75601.0}, {"date": "2017-06-23", "close": 0.127677, "volume": 14351.0}, {"date": "2017-06-26", "close": 0.135415, "volume": 23475.0}, {"date": "2017-06-27", "close": 0.135415, "volume": 192556.0}, {"date": "2017-06-28", "close": 0.181843, "volume": 1775058.0}, {"date": "2017-06-30", "close": 0.158629, "volume": 1634642.0}, {"date": "2017-07-03", "close": 0.170236, "volume": 740465.0}, {"date": "2017-07-04", "close": 0.170236, "volume": 98587.0}, {"date": "2017-07-05", "close": 0.162498, "volume": 249287.0}, {"date": "2017-07-07", "close": 0.177974, "volume": 238388.0}, {"date": "2017-07-12", "close": 0.15476, "volume": 1220083.0}, {"date": "2017-07-13", "close": 0.170236, "volume": 609630.0}, {"date": "2017-07-14", "close": 0.15476, "volume": 395393.0}, {"date": "2017-07-17", "close": 0.150891, "volume": 463104.0}, {"date": "2017-07-18", "close": 0.150891, "volume": 982008.0}, {"date": "2017-07-19", "close": 0.147022, "volume": 280861.0}, {"date": "2017-07-20", "close": 0.143153, "volume": 167614.0}, {"date": "2017-07-21", "close": 0.150891, "volume": 199754.0}, {"date": "2017-07-24", "close": 0.143153, "volume": 229762.0}, {"date": "2017-07-25", "close": 0.135415, "volume": 376534.0}, {"date": "2017-07-26", "close": 0.139284, "volume": 455622.0}, {"date": "2017-07-27", "close": 0.135415, "volume": 609831.0}, {"date": "2017-07-28", "close": 0.139284, "volume": 284329.0}, {"date": "2017-07-31", "close": 0.139284, "volume": 259757.0}, {"date": "2017-08-01", "close": 0.131546, "volume": 236836.0}, {"date": "2017-08-02", "close": 0.135415, "volume": 1518060.0}, {"date": "2017-08-03", "close": 0.131546, "volume": 232330.0}, {"date": "2017-08-04", "close": 0.135415, "volume": 613377.0}, {"date": "2017-08-07", "close": 0.135415, "volume": 200741.0}, {"date": "2017-08-08", "close": 0.135415, "volume": 226609.0}, {"date": "2017-08-09", "close": 0.123808, "volume": 781336.0}, {"date": "2017-08-10", "close": 0.123808, "volume": 134900.0}, {"date": "2017-08-11", "close": 0.123808, "volume": 25846.0}, {"date": "2017-08-14", "close": 0.11607, "volume": 603030.0}, {"date": "2017-08-15", "close": 0.11607, "volume": 112828.0}, {"date": "2017-08-16", "close": 0.119939, "volume": 104537.0}, {"date": "2017-08-17", "close": 0.085118, "volume": 5275145.0}, {"date": "2017-08-18", "close": 0.088987, "volume": 581913.0}, {"date": "2017-08-21", "close": 0.07738, "volume": 1249784.0}, {"date": "2017-08-22", "close": 0.081249, "volume": 779561.0}, {"date": "2017-08-23", "close": 0.07738, "volume": 664070.0}, {"date": "2017-08-24", "close": 0.07738, "volume": 134694.0}, {"date": "2017-08-25", "close": 0.0766062, "volume": 204677.0}, {"date": "2017-08-28", "close": 0.0766062, "volume": 74309.0}, {"date": "2017-08-29", "close": 0.0750586, "volume": 38770.0}, {"date": "2017-08-30", "close": 0.085118, "volume": 731391.0}, {"date": "2017-08-31", "close": 0.081249, "volume": 56058.0}, {"date": "2017-09-01", "close": 0.073511, "volume": 617939.0}, {"date": "2017-09-04", "close": 0.073511, "volume": 57207.0}, {"date": "2017-09-05", "close": 0.0750586, "volume": 144571.0}, {"date": "2017-09-06", "close": 0.073511, "volume": 38770.0}, {"date": "2017-09-07", "close": 0.0727372, "volume": 82590.0}, {"date": "2017-09-08", "close": 0.0766062, "volume": 174579.0}, {"date": "2017-09-11", "close": 0.069642, "volume": 400182.0}, {"date": "2017-09-12", "close": 0.0750586, "volume": 177214.0}, {"date": "2017-09-13", "close": 0.073511, "volume": 153090.0}, {"date": "2017-09-14", "close": 0.0719634, "volume": 349187.0}, {"date": "2017-09-15", "close": 0.081249, "volume": 1326296.0}, {"date": "2017-09-18", "close": 0.081249, "volume": 1587324.0}, {"date": "2017-09-19", "close": 0.081249, "volume": 187794.0}, {"date": "2017-09-20", "close": 0.07738, "volume": 593920.0}, {"date": "2017-09-21", "close": 0.0688682, "volume": 953670.0}, {"date": "2017-09-22", "close": 0.081249, "volume": 1859138.0}, {"date": "2017-09-25", "close": 0.096725, "volume": 1541358.0}, {"date": "2017-09-26", "close": 0.092856, "volume": 1375057.0}, {"date": "2017-09-27", "close": 0.085118, "volume": 443955.0}, {"date": "2017-09-28", "close": 0.07738, "volume": 456423.0}, {"date": "2017-09-29", "close": 0.081249, "volume": 295375.0}, {"date": "2017-10-02", "close": 0.07738, "volume": 311353.0}, {"date": "2017-10-03", "close": 0.081249, "volume": 871980.0}, {"date": "2017-10-04", "close": 0.092856, "volume": 1286571.0}, {"date": "2017-10-05", "close": 0.088987, "volume": 557758.0}, {"date": "2017-10-06", "close": 0.088987, "volume": 59334.0}, {"date": "2017-10-09", "close": 0.127677, "volume": 3600181.0}, {"date": "2017-10-10", "close": 0.15476, "volume": 7095244.0}, {"date": "2017-10-11", "close": 0.143153, "volume": 1103099.0}, {"date": "2017-10-12", "close": 0.139284, "volume": 1364795.0}, {"date": "2017-10-13", "close": 0.131546, "volume": 604465.0}, {"date": "2017-10-16", "close": 0.123808, "volume": 995874.0}, {"date": "2017-10-17", "close": 0.123808, "volume": 502286.0}, {"date": "2017-10-18", "close": 0.127677, "volume": 161024.0}, {"date": "2017-10-19", "close": 0.15476, "volume": 2274081.0}, {"date": "2017-10-20", "close": 0.139284, "volume": 709758.0}, {"date": "2017-10-23", "close": 0.131546, "volume": 585180.0}, {"date": "2017-10-26", "close": 0.174105, "volume": 6922862.0}, {"date": "2017-10-27", "close": 0.185712, "volume": 1918613.0}, {"date": "2017-10-30", "close": 0.185712, "volume": 497512.0}, {"date": "2017-10-31", "close": 0.216664, "volume": 1971636.0}, {"date": "2017-11-01", "close": 0.30952, "volume": 5677464.0}, {"date": "2017-11-02", "close": 0.290175, "volume": 2233289.0}, {"date": "2017-11-03", "close": 0.294044, "volume": 1811751.0}, {"date": "2017-11-06", "close": 0.27083, "volume": 2532243.0}, {"date": "2017-11-07", "close": 0.243747, "volume": 2663858.0}, {"date": "2017-11-08", "close": 0.255354, "volume": 686587.0}, {"date": "2017-11-09", "close": 0.247616, "volume": 3127621.0}, {"date": "2017-11-10", "close": 0.247616, "volume": 1404955.0}, {"date": "2017-11-13", "close": 0.236009, "volume": 1195729.0}, {"date": "2017-11-14", "close": 0.23214, "volume": 2018018.0}, {"date": "2017-11-15", "close": 0.201188, "volume": 1187061.0}, {"date": "2017-11-16", "close": 0.220533, "volume": 1007644.0}, {"date": "2017-11-17", "close": 0.23214, "volume": 892437.0}, {"date": "2017-11-20", "close": 0.224402, "volume": 586927.0}, {"date": "2017-11-21", "close": 0.212795, "volume": 390280.0}, {"date": "2017-11-22", "close": 0.247616, "volume": 1351641.0}, {"date": "2017-11-23", "close": 0.243747, "volume": 917159.0}, {"date": "2017-11-24", "close": 0.220533, "volume": 757194.0}, {"date": "2017-11-27", "close": 0.208926, "volume": 231106.0}, {"date": "2017-11-28", "close": 0.208926, "volume": 694426.0}, {"date": "2017-11-29", "close": 0.224402, "volume": 392051.0}, {"date": "2017-11-30", "close": 0.220533, "volume": 147781.0}, {"date": "2017-12-01", "close": 0.220533, "volume": 269881.0}, {"date": "2017-12-04", "close": 0.216664, "volume": 108054.0}, {"date": "2017-12-06", "close": 0.236009, "volume": 7109303.0}, {"date": "2017-12-07", "close": 0.259223, "volume": 2123422.0}, {"date": "2017-12-08", "close": 0.27083, "volume": 2124341.0}, {"date": "2017-12-11", "close": 0.255354, "volume": 622004.0}, {"date": "2017-12-12", "close": 0.259223, "volume": 369256.0}, {"date": "2017-12-13", "close": 0.247616, "volume": 226087.0}, {"date": "2017-12-14", "close": 0.243747, "volume": 349033.0}, {"date": "2017-12-15", "close": 0.224402, "volume": 1299625.0}, {"date": "2017-12-18", "close": 0.224402, "volume": 858969.0}, {"date": "2017-12-19", "close": 0.19345, "volume": 3263917.0}, {"date": "2017-12-20", "close": 0.19345, "volume": 1552667.0}, {"date": "2017-12-21", "close": 0.185712, "volume": 331339.0}, {"date": "2017-12-22", "close": 0.185712, "volume": 181964.0}, {"date": "2017-12-28", "close": 0.224402, "volume": 2494977.0}, {"date": "2017-12-29", "close": 0.212795, "volume": 648675.0}, {"date": "2018-01-02", "close": 0.205057, "volume": 779420.0}, {"date": "2018-01-03", "close": 0.201188, "volume": 289652.0}, {"date": "2018-01-04", "close": 0.185712, "volume": 685541.0}, {"date": "2018-01-05", "close": 0.189581, "volume": 195194.0}, {"date": "2018-01-08", "close": 0.19345, "volume": 533730.0}, {"date": "2018-01-09", "close": 0.201188, "volume": 473929.0}, {"date": "2018-01-10", "close": 0.201188, "volume": 726534.0}, {"date": "2018-01-11", "close": 0.205057, "volume": 321189.0}, {"date": "2018-01-12", "close": 0.189581, "volume": 699669.0}, {"date": "2018-01-15", "close": 0.220533, "volume": 1817013.0}, {"date": "2018-01-16", "close": 0.224402, "volume": 1624422.0}, {"date": "2018-01-17", "close": 0.212795, "volume": 412975.0}, {"date": "2018-01-18", "close": 0.205057, "volume": 157793.0}, {"date": "2018-01-19", "close": 0.19345, "volume": 1000242.0}, {"date": "2018-01-22", "close": 0.181843, "volume": 623430.0}, {"date": "2018-01-23", "close": 0.181843, "volume": 353138.0}, {"date": "2018-01-24", "close": 0.189581, "volume": 289937.0}, {"date": "2018-01-25", "close": 0.201188, "volume": 420527.0}, {"date": "2018-01-29", "close": 0.201188, "volume": 663670.0}, {"date": "2018-01-30", "close": 0.19345, "volume": 337922.0}, {"date": "2018-01-31", "close": 0.174105, "volume": 858232.0}, {"date": "2018-02-05", "close": 0.127677, "volume": 2923063.0}, {"date": "2018-02-06", "close": 0.127677, "volume": 636966.0}, {"date": "2018-02-07", "close": 0.135415, "volume": 478807.0}, {"date": "2018-02-08", "close": 0.127677, "volume": 894403.0}, {"date": "2018-02-09", "close": 0.123808, "volume": 1028878.0}, {"date": "2018-02-12", "close": 0.11607, "volume": 397054.0}, {"date": "2018-02-13", "close": 0.112201, "volume": 122457.0}, {"date": "2018-02-14", "close": 0.11607, "volume": 209625.0}, {"date": "2018-02-15", "close": 0.11607, "volume": 104929.0}, {"date": "2018-02-16", "close": 0.11607, "volume": 244390.0}, {"date": "2018-02-19", "close": 0.131546, "volume": 606406.0}, {"date": "2018-02-20", "close": 0.139284, "volume": 595297.0}, {"date": "2018-02-21", "close": 0.147022, "volume": 752365.0}, {"date": "2018-02-22", "close": 0.139284, "volume": 424020.0}, {"date": "2018-02-23", "close": 0.143153, "volume": 95920.0}, {"date": "2018-02-26", "close": 0.139284, "volume": 121226.0}, {"date": "2018-02-27", "close": 0.127677, "volume": 521432.0}, {"date": "2018-02-28", "close": 0.11607, "volume": 357119.0}, {"date": "2018-03-01", "close": 0.139284, "volume": 289196.0}, {"date": "2018-03-02", "close": 0.135415, "volume": 84416.0}, {"date": "2018-03-05", "close": 0.135415, "volume": 156363.0}, {"date": "2018-03-06", "close": 0.131546, "volume": 316902.0}, {"date": "2018-03-07", "close": 0.131546, "volume": 55240.0}, {"date": "2018-03-08", "close": 0.131546, "volume": 220392.0}, {"date": "2018-03-09", "close": 0.119939, "volume": 171574.0}, {"date": "2018-03-12", "close": 0.135415, "volume": 158784.0}, {"date": "2018-03-13", "close": 0.143153, "volume": 56018.0}, {"date": "2018-03-14", "close": 0.143153, "volume": 284752.0}, {"date": "2018-03-15", "close": 0.147022, "volume": 161540.0}, {"date": "2018-03-16", "close": 0.150891, "volume": 329661.0}, {"date": "2018-03-19", "close": 0.143153, "volume": 101874.0}, {"date": "2018-03-20", "close": 0.139284, "volume": 198686.0}, {"date": "2018-03-21", "close": 0.127677, "volume": 371655.0}, {"date": "2018-03-22", "close": 0.139284, "volume": 45231.0}, {"date": "2018-03-23", "close": 0.139284, "volume": 140052.0}, {"date": "2018-03-26", "close": 0.131546, "volume": 346984.0}, {"date": "2018-03-27", "close": 0.131546, "volume": 119407.0}, {"date": "2018-03-28", "close": 0.139284, "volume": 19797.0}, {"date": "2018-03-29", "close": 0.15476, "volume": 1121220.0}, {"date": "2018-04-03", "close": 0.174105, "volume": 1303502.0}, {"date": "2018-04-04", "close": 0.197319, "volume": 1998549.0}, {"date": "2018-04-05", "close": 0.19345, "volume": 1068522.0}, {"date": "2018-04-11", "close": 0.177974, "volume": 572017.0}, {"date": "2018-04-12", "close": 0.177974, "volume": 193855.0}, {"date": "2018-04-13", "close": 0.201188, "volume": 1376733.0}, {"date": "2018-04-16", "close": 0.19345, "volume": 663028.0}, {"date": "2018-04-17", "close": 0.185712, "volume": 267304.0}, {"date": "2018-04-18", "close": 0.15476, "volume": 1599384.0}, {"date": "2018-04-19", "close": 0.166367, "volume": 58661.0}, {"date": "2018-04-20", "close": 0.162498, "volume": 96845.0}, {"date": "2018-04-23", "close": 0.162498, "volume": 405907.0}, {"date": "2018-04-24", "close": 0.162498, "volume": 321869.0}, {"date": "2018-04-26", "close": 0.150891, "volume": 73333.0}, {"date": "2018-04-27", "close": 0.150891, "volume": 154611.0}, {"date": "2018-04-30", "close": 0.15476, "volume": 50783.0}, {"date": "2018-05-01", "close": 0.139284, "volume": 342333.0}, {"date": "2018-05-02", "close": 0.143153, "volume": 194318.0}, {"date": "2018-05-03", "close": 0.143153, "volume": 3231.0}, {"date": "2018-05-04", "close": 0.127677, "volume": 470936.0}, {"date": "2018-05-07", "close": 0.131546, "volume": 83085.0}, {"date": "2018-05-08", "close": 0.139284, "volume": 140062.0}, {"date": "2018-05-09", "close": 0.139284, "volume": 67369.0}, {"date": "2018-05-10", "close": 0.131546, "volume": 30868.0}, {"date": "2018-05-11", "close": 0.147022, "volume": 413662.0}, {"date": "2018-05-14", "close": 0.112201, "volume": 2114199.0}, {"date": "2018-05-15", "close": 0.11607, "volume": 295234.0}, {"date": "2018-05-16", "close": 0.119939, "volume": 9046.0}, {"date": "2018-05-17", "close": 0.123808, "volume": 307925.0}, {"date": "2018-05-18", "close": 0.112201, "volume": 292065.0}, {"date": "2018-05-21", "close": 0.108332, "volume": 65529.0}, {"date": "2018-05-22", "close": 0.112201, "volume": 118602.0}, {"date": "2018-05-23", "close": 0.112201, "volume": 106869.0}, {"date": "2018-05-24", "close": 0.112201, "volume": 91402.0}, {"date": "2018-05-25", "close": 0.108332, "volume": 294580.0}, {"date": "2018-05-28", "close": 0.104463, "volume": 17917.0}, {"date": "2018-05-29", "close": 0.108332, "volume": 12406.0}, {"date": "2018-05-30", "close": 0.100594, "volume": 1087747.0}, {"date": "2018-05-31", "close": 0.108332, "volume": 252311.0}, {"date": "2018-06-01", "close": 0.104463, "volume": 48161.0}, {"date": "2018-06-04", "close": 0.100594, "volume": 123423.0}, {"date": "2018-06-05", "close": 0.100594, "volume": 130958.0}, {"date": "2018-06-06", "close": 0.096725, "volume": 187387.0}, {"date": "2018-06-07", "close": 0.085118, "volume": 513467.0}, {"date": "2018-06-08", "close": 0.092856, "volume": 299514.0}, {"date": "2018-06-12", "close": 0.104463, "volume": 1008085.0}, {"date": "2018-06-13", "close": 0.104463, "volume": 804364.0}, {"date": "2018-06-14", "close": 0.108332, "volume": 414099.0}, {"date": "2018-06-15", "close": 0.104463, "volume": 24192.0}, {"date": "2018-06-18", "close": 0.100594, "volume": 191946.0}, {"date": "2018-06-19", "close": 0.100594, "volume": 194654.0}, {"date": "2018-06-20", "close": 0.096725, "volume": 224895.0}, {"date": "2018-06-21", "close": 0.092856, "volume": 180520.0}, {"date": "2018-06-22", "close": 0.092856, "volume": 159619.0}, {"date": "2018-06-25", "close": 0.088987, "volume": 606971.0}, {"date": "2018-06-26", "close": 0.081249, "volume": 568239.0}, {"date": "2018-06-27", "close": 0.081249, "volume": 123474.0}, {"date": "2018-06-28", "close": 0.07738, "volume": 973299.0}, {"date": "2018-06-29", "close": 0.0742848, "volume": 1598099.0}, {"date": "2018-07-02", "close": 0.0758324, "volume": 3877.0}, {"date": "2018-07-03", "close": 0.088987, "volume": 171096.0}, {"date": "2018-07-04", "close": 0.085118, "volume": 94986.0}, {"date": "2018-07-05", "close": 0.088987, "volume": 77539.0}, {"date": "2018-07-06", "close": 0.081249, "volume": 86597.0}, {"date": "2018-07-09", "close": 0.081249, "volume": 6462.0}, {"date": "2018-07-10", "close": 0.085118, "volume": 61571.0}, {"date": "2018-07-12", "close": 0.088987, "volume": 25671.0}, {"date": "2018-07-13", "close": 0.092856, "volume": 294667.0}, {"date": "2018-07-17", "close": 0.088987, "volume": 27365.0}, {"date": "2018-07-18", "close": 0.085118, "volume": 20394.0}, {"date": "2018-07-19", "close": 0.085118, "volume": 51693.0}, {"date": "2018-07-20", "close": 0.085118, "volume": 37448.0}, {"date": "2018-07-23", "close": 0.085118, "volume": 8699.0}, {"date": "2018-07-24", "close": 0.092856, "volume": 24398.0}, {"date": "2018-07-26", "close": 0.085118, "volume": 825563.0}, {"date": "2018-07-27", "close": 0.096725, "volume": 128152.0}, {"date": "2018-07-30", "close": 0.088987, "volume": 84900.0}, {"date": "2018-07-31", "close": 0.088987, "volume": 8010.0}, {"date": "2018-08-01", "close": 0.081249, "volume": 107855.0}, {"date": "2018-08-02", "close": 0.081249, "volume": 80021.0}, {"date": "2018-08-03", "close": 0.07738, "volume": 47250.0}, {"date": "2018-08-06", "close": 0.081249, "volume": 129232.0}, {"date": "2018-08-07", "close": 0.0766062, "volume": 310804.0}, {"date": "2018-08-08", "close": 0.07738, "volume": 132241.0}, {"date": "2018-08-09", "close": 0.0758324, "volume": 80770.0}, {"date": "2018-08-10", "close": 0.0758324, "volume": 46524.0}, {"date": "2018-08-13", "close": 0.0742848, "volume": 37757.0}, {"date": "2018-08-14", "close": 0.0742848, "volume": 135297.0}, {"date": "2018-08-15", "close": 0.0750586, "volume": 64992.0}, {"date": "2018-08-16", "close": 0.0750586, "volume": 117150.0}, {"date": "2018-08-17", "close": 0.0758324, "volume": 39.0}, {"date": "2018-08-20", "close": 0.073511, "volume": 196487.0}, {"date": "2018-08-21", "close": 0.0719634, "volume": 140.0}, {"date": "2018-08-22", "close": 0.0750586, "volume": 239261.0}, {"date": "2018-08-27", "close": 0.0727372, "volume": 79261.0}, {"date": "2018-08-28", "close": 0.065773, "volume": 462795.0}, {"date": "2018-08-29", "close": 0.065773, "volume": 226252.0}, {"date": "2018-08-30", "close": 0.065773, "volume": 126539.0}, {"date": "2018-08-31", "close": 0.0649992, "volume": 54073.0}, {"date": "2018-09-03", "close": 0.061904, "volume": 164876.0}, {"date": "2018-09-04", "close": 0.0680944, "volume": 100632.0}, {"date": "2018-09-05", "close": 0.0719634, "volume": 126613.0}, {"date": "2018-09-07", "close": 0.0649992, "volume": 124280.0}, {"date": "2018-09-10", "close": 0.0680944, "volume": 76204.0}, {"date": "2018-09-13", "close": 0.0611302, "volume": 579281.0}, {"date": "2018-09-14", "close": 0.058035, "volume": 144014.0}, {"date": "2018-09-17", "close": 0.0549398, "volume": 1210258.0}, {"date": "2018-09-18", "close": 0.0611302, "volume": 238646.0}, {"date": "2018-09-19", "close": 0.058035, "volume": 24984.0}, {"date": "2018-09-20", "close": 0.0588088, "volume": 177539.0}, {"date": "2018-09-21", "close": 0.0588088, "volume": 41290.0}, {"date": "2018-09-24", "close": 0.0595826, "volume": 248673.0}, {"date": "2018-09-25", "close": 0.058035, "volume": 262873.0}, {"date": "2018-09-26", "close": 0.0588088, "volume": 174209.0}, {"date": "2018-09-27", "close": 0.0572612, "volume": 33357.0}, {"date": "2018-09-28", "close": 0.0564874, "volume": 152627.0}, {"date": "2018-10-01", "close": 0.0549398, "volume": 12923.0}, {"date": "2018-10-02", "close": 0.0518446, "volume": 556502.0}, {"date": "2018-10-03", "close": 0.054166, "volume": 2953.0}, {"date": "2018-10-04", "close": 0.054166, "volume": 6030.0}, {"date": "2018-10-05", "close": 0.0526184, "volume": 266993.0}, {"date": "2018-10-08", "close": 0.0533922, "volume": 58155.0}, {"date": "2018-10-09", "close": 0.0533922, "volume": 182507.0}, {"date": "2018-10-10", "close": 0.0533922, "volume": 77883.0}, {"date": "2018-10-11", "close": 0.0526184, "volume": 96924.0}, {"date": "2018-10-12", "close": 0.0526184, "volume": 67864.0}, {"date": "2018-10-15", "close": 0.0479756, "volume": 12923.0}, {"date": "2018-10-16", "close": 0.0479756, "volume": 57797.0}, {"date": "2018-10-17", "close": 0.0487494, "volume": 371203.0}, {"date": "2018-10-18", "close": 0.0472018, "volume": 135694.0}, {"date": "2018-10-19", "close": 0.0448804, "volume": 47816.0}, {"date": "2018-10-22", "close": 0.046428, "volume": 103386.0}, {"date": "2018-10-23", "close": 0.0472018, "volume": 84324.0}, {"date": "2018-10-24", "close": 0.0441066, "volume": 329037.0}, {"date": "2018-10-25", "close": 0.0456542, "volume": 21896.0}, {"date": "2018-10-29", "close": 0.050297, "volume": 25846.0}, {"date": "2018-10-30", "close": 0.0495232, "volume": 58413.0}, {"date": "2018-11-02", "close": 0.046428, "volume": 16154.0}, {"date": "2018-11-05", "close": 0.046428, "volume": 51693.0}, {"date": "2018-11-07", "close": 0.042559, "volume": 86327.0}, {"date": "2018-11-08", "close": 0.0433328, "volume": 122526.0}, {"date": "2018-11-09", "close": 0.0340472, "volume": 715713.0}, {"date": "2018-11-12", "close": 0.0355948, "volume": 250270.0}, {"date": "2018-11-14", "close": 0.0371424, "volume": 114371.0}, {"date": "2018-11-16", "close": 0.0340472, "volume": 107587.0}, {"date": "2018-11-21", "close": 0.0332734, "volume": 49108.0}, {"date": "2018-11-22", "close": 0.0317258, "volume": 176982.0}, {"date": "2018-11-23", "close": 0.030952, "volume": 272945.0}, {"date": "2018-11-26", "close": 0.0301782, "volume": 27397.0}, {"date": "2018-11-27", "close": 0.0317258, "volume": 12923.0}, {"date": "2018-11-28", "close": 0.0317258, "volume": 58718.0}, {"date": "2018-11-29", "close": 0.0278568, "volume": 655208.0}, {"date": "2018-11-30", "close": 0.0263092, "volume": 1112592.0}, {"date": "2018-12-03", "close": 0.027083, "volume": 16800.0}, {"date": "2018-12-04", "close": 0.023214, "volume": 267821.0}, {"date": "2018-12-05", "close": 0.023214, "volume": 25846.0}, {"date": "2018-12-06", "close": 0.023214, "volume": 129232.0}, {"date": "2018-12-07", "close": 0.0208926, "volume": 311812.0}, {"date": "2018-12-10", "close": 0.0208926, "volume": 79391.0}, {"date": "2018-12-11", "close": 0.0239878, "volume": 217110.0}, {"date": "2018-12-12", "close": 0.027083, "volume": 552639.0}, {"date": "2018-12-13", "close": 0.023214, "volume": 94029.0}, {"date": "2018-12-18", "close": 0.023214, "volume": 64704.0}, {"date": "2018-12-19", "close": 0.0239878, "volume": 623220.0}, {"date": "2018-12-20", "close": 0.023214, "volume": 77539.0}, {"date": "2018-12-21", "close": 0.023214, "volume": 132851.0}, {"date": "2018-12-27", "close": 0.023214, "volume": 34376.0}, {"date": "2019-01-02", "close": 0.023214, "volume": 129231.0}, {"date": "2019-01-03", "close": 0.023214, "volume": 12277.0}, {"date": "2019-01-04", "close": 0.023214, "volume": 142285.0}, {"date": "2019-01-07", "close": 0.023214, "volume": 145516.0}, {"date": "2019-01-21", "close": 0.030952, "volume": 211228.0}, {"date": "2019-02-18", "close": 0.019345, "volume": 415072.0}, {"date": "2019-05-27", "close": 0.0139284, "volume": 18722.0}, {"date": "2019-07-04", "close": 0.011607, "volume": 5686.0}, {"date": "2019-09-02", "close": 0.0139284, "volume": 161540.0}, {"date": "2019-11-28", "close": 0.0317258, "volume": 2397678.0}, {"date": "2020-01-20", "close": 0.0286306, "volume": 96102.0}, {"date": "2020-02-17", "close": 0.0441066, "volume": 1060857.0}, {"date": "2020-05-25", "close": 0.119939, "volume": 134646.0}, {"date": "2020-07-03", "close": 0.108332, "volume": 91597.0}, {"date": "2020-09-07", "close": 0.15476, "volume": 3094390.0}, {"date": "2020-11-26", "close": 0.174105, "volume": 1937852.0}, {"date": "2021-01-18", "close": 0.15476, "volume": 221633.0}, {"date": "2021-02-15", "close": 0.131546, "volume": 411221.0}, {"date": "2021-05-31", "close": 0.147022, "volume": 1486053.0}, {"date": "2021-07-05", "close": 0.177974, "volume": 36631.0}, {"date": "2021-09-06", "close": 0.216664, "volume": 620849.0}, {"date": "2021-11-25", "close": 0.255, "volume": 567776.0}, {"date": "2021-12-24", "close": 0.27, "volume": 10222.0}, {"date": "2022-01-17", "close": 0.325, "volume": 235298.0}, {"date": "2022-02-21", "close": 0.25, "volume": 428900.0}, {"date": "2022-05-30", "close": 0.46, "volume": 596630.0}, {"date": "2022-06-20", "close": 0.34, "volume": 219337.0}, {"date": "2022-07-04", "close": 0.34, "volume": 9000.0}, {"date": "2022-09-05", "close": 0.285, "volume": 11761.0}, {"date": "2022-11-24", "close": 0.425, "volume": 631650.0}, {"date": "2023-01-16", "close": 0.47, "volume": 77674.0}, {"date": "2023-02-20", "close": 0.49, "volume": 176694.0}, {"date": "2023-05-29", "close": 0.315, "volume": 100291.0}, {"date": "2023-06-19", "close": 0.275, "volume": 89152.0}, {"date": "2023-07-04", "close": 0.23, "volume": 319792.0}, {"date": "2023-09-04", "close": 0.215, "volume": 942.0}, {"date": "2023-11-23", "close": 0.14, "volume": 215593.0}, {"date": "2024-01-15", "close": 0.22, "volume": 3789644.0}, {"date": "2024-02-19", "close": 0.165, "volume": 488927.0}, {"date": "2024-05-27", "close": 0.215, "volume": 192013.0}, {"date": "2024-06-19", "close": 0.235, "volume": 294826.0}, {"date": "2024-07-04", "close": 0.225, "volume": 129290.0}, {"date": "2024-09-02", "close": 0.26, "volume": 3262335.0}, {"date": "2024-11-28", "close": 0.12, "volume": 10000.0}, {"date": "2025-01-09", "close": 0.145, "volume": 5000.0}, {"date": "2025-01-20", "close": 0.14, "volume": 23029.0}, {"date": "2025-02-17", "close": 0.13, "volume": 72704.0}, {"date": "2025-05-26", "close": 0.14, "volume": 16218.0}, {"date": "2025-06-19", "close": 0.13, "volume": 50000.0}, {"date": "2025-07-04", "close": 0.13, "volume": 22776.0}, {"date": "2025-09-01", "close": 0.185, "volume": 102847.0}, {"date": "2025-11-27", "close": 0.265, "volume": 394.0}, {"date": "2026-01-19", "close": 0.255, "volume": 518939.0}, {"date": "2026-02-16", "close": 0.235, "volume": 131476.0}, {"date": "2026-05-25", "close": 0.24, "volume": 68009.0}, {"date": "2026-06-19", "close": 0.17, "volume": 1498793.0}, {"date": "2026-07-03", "close": 0.16, "volume": 3000.0}], "refreshing": true}