{"ticker": "AMX", "overview": {"name": "Aerometrex Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AMX", "has_prices": true, "as_of": "2026-09-04", "last": 0.295, "prev_close": 0.305, "change": -0.010000000000000009, "change_pct": -0.03278688524590167, "session_volume": 69681.0, "vwap_5": 0.31160508680399385, "vwap_20": 0.3019320691726777, "vwap_60": 0.2831870595623532, "vwap_250": 0.2514221706791004, "high_52w": 0.35, "low_52w": 0.2, "avg_volume_20": 62004.25, "sessions": 400, "market_cap": {"value": 27072332.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03140663", "src": "ASX", "ticker": "AMX", "cik": "", "company": "Aerometrex Limited", "company_raw": "Aerometrex Limited", "who": "Ml", "who_key": "ML", "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": "ML files a director's interest notice on AMX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140663", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67123}, {"id": "ASX-03135462", "src": "ASX", "ticker": "AMX", "cik": "", "company": "Aerometrex Limited", "company_raw": "Aerometrex Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AMX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135462", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mark Lindh", "notice_type": "3Y", "direct_shares": 236608.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136604-2A1697713", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Lindh", "notice_type": "3Y", "direct_shares": 198186.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131403-2A1694865", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clarification", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-12", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-23", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109943-2A1683903", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-21", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-17", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-09", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-14", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-30", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-05", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-01", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-12", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-28", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/amx", "needs_ocr": 0}], "directors": [{"name": "Mark Lindh", "first_seen": "2026-09-03", "last_seen": "2026-09-17", "status": "current", "notices": 2}, {"name": "Mll", "first_seen": "2021-12-23", "last_seen": "2021-12-23", "status": "past", "notices": 1}, {"name": "Clarification", "first_seen": "2024-07-12", "last_seen": "2024-07-12", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Company Administration", "title": "Details of Share Registry address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157222-2A1707912"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149400-2A1704570"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - ML", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136604-2A1697713"}, {"date": "2026-09-13", "form": "Progress Report", "title": "AMX secures Daly Waters LiDAR and Imagery survey project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135047-2A1696896"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Notification of cessation of securities - AMX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131959-2A1695229"}], "performance": {"ticker": "AMX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-12-10", "close": 1.835, "volume": 5867324.0}, {"date": "2019-12-11", "close": 1.98, "volume": 2031862.0}, {"date": "2019-12-12", "close": 2.07, "volume": 1977333.0}, {"date": "2019-12-13", "close": 2.0, "volume": 920651.0}, {"date": "2019-12-16", "close": 1.88, "volume": 728519.0}, {"date": "2019-12-17", "close": 1.88, "volume": 653558.0}, {"date": "2019-12-18", "close": 1.88, "volume": 596510.0}, {"date": "2019-12-19", "close": 1.91, "volume": 369207.0}, {"date": "2019-12-20", "close": 1.91, "volume": 217391.0}, {"date": "2019-12-23", "close": 2.0, "volume": 86349.0}, {"date": "2019-12-24", "close": 2.01, "volume": 122289.0}, {"date": "2019-12-27", "close": 2.01, "volume": 34266.0}, {"date": "2019-12-30", "close": 2.0, "volume": 47012.0}, {"date": "2019-12-31", "close": 1.97, "volume": 24938.0}, {"date": "2020-01-02", "close": 2.0, "volume": 23727.0}, {"date": "2020-01-03", "close": 1.95, "volume": 51171.0}, {"date": "2020-01-06", "close": 1.935, "volume": 84161.0}, {"date": "2020-01-07", "close": 1.89, "volume": 301724.0}, {"date": "2020-01-08", "close": 1.86, "volume": 129697.0}, {"date": "2020-01-09", "close": 1.9, "volume": 77569.0}, {"date": "2020-01-10", "close": 1.9, "volume": 37702.0}, {"date": "2020-01-13", "close": 1.895, "volume": 124998.0}, {"date": "2020-01-14", "close": 1.89, "volume": 208145.0}, {"date": "2020-01-15", "close": 1.9, "volume": 308489.0}, {"date": "2020-01-16", "close": 1.91, "volume": 150862.0}, {"date": "2020-01-17", "close": 1.96, "volume": 178190.0}, {"date": "2020-01-20", "close": 2.02, "volume": 315769.0}, {"date": "2020-01-21", "close": 2.17, "volume": 289858.0}, {"date": "2020-01-22", "close": 2.34, "volume": 621760.0}, {"date": "2020-01-23", "close": 2.21, "volume": 228768.0}, {"date": "2020-01-24", "close": 2.25, "volume": 97966.0}, {"date": "2020-01-28", "close": 2.19, "volume": 207621.0}, {"date": "2020-01-29", "close": 2.24, "volume": 120236.0}, {"date": "2020-01-30", "close": 2.16, "volume": 1018007.0}, {"date": "2020-01-31", "close": 2.15, "volume": 116376.0}, {"date": "2020-02-03", "close": 2.17, "volume": 133103.0}, {"date": "2020-02-04", "close": 2.27, "volume": 126766.0}, {"date": "2020-02-05", "close": 2.33, "volume": 227671.0}, {"date": "2020-02-06", "close": 2.33, "volume": 168817.0}, {"date": "2020-02-07", "close": 2.27, "volume": 125361.0}, {"date": "2020-02-10", "close": 2.22, "volume": 69258.0}, {"date": "2020-02-11", "close": 2.28, "volume": 342492.0}, {"date": "2020-02-12", "close": 2.35, "volume": 209358.0}, {"date": "2020-02-13", "close": 2.41, "volume": 139810.0}, {"date": "2020-02-14", "close": 2.5, "volume": 156490.0}, {"date": "2020-02-17", "close": 2.47, "volume": 77193.0}, {"date": "2020-02-18", "close": 2.33, "volume": 112315.0}, {"date": "2020-02-19", "close": 2.34, "volume": 211499.0}, {"date": "2020-02-20", "close": 2.29, "volume": 47000.0}, {"date": "2020-02-21", "close": 2.13, "volume": 216982.0}, {"date": "2020-02-24", "close": 2.09, "volume": 356813.0}, {"date": "2020-02-25", "close": 1.9, "volume": 908876.0}, {"date": "2020-02-26", "close": 1.855, "volume": 591678.0}, {"date": "2020-02-27", "close": 1.885, "volume": 531524.0}, {"date": "2020-02-28", "close": 1.76, "volume": 424683.0}, {"date": "2020-03-02", "close": 1.82, "volume": 179437.0}, {"date": "2020-03-03", "close": 1.84, "volume": 199074.0}, {"date": "2020-03-04", "close": 1.76, "volume": 285647.0}, {"date": "2020-03-05", "close": 1.695, "volume": 306896.0}, {"date": "2020-03-06", "close": 1.6, "volume": 341524.0}, {"date": "2020-03-09", "close": 1.4, "volume": 291328.0}, {"date": "2020-03-10", "close": 1.405, "volume": 437387.0}, {"date": "2020-03-11", "close": 1.4, "volume": 242603.0}, {"date": "2020-03-12", "close": 1.27, "volume": 340928.0}, {"date": "2020-03-13", "close": 1.31, "volume": 240427.0}, {"date": "2020-03-16", "close": 1.14, "volume": 369768.0}, {"date": "2020-03-17", "close": 1.055, "volume": 133848.0}, {"date": "2020-03-18", "close": 0.86, "volume": 98406.0}, {"date": "2020-03-19", "close": 0.8, "volume": 257703.0}, {"date": "2020-03-20", "close": 0.95, "volume": 50117.0}, {"date": "2020-03-23", "close": 0.86, "volume": 100190.0}, {"date": "2020-03-24", "close": 0.87, "volume": 206565.0}, {"date": "2020-03-25", "close": 0.97, "volume": 97249.0}, {"date": "2020-03-26", "close": 1.05, "volume": 223378.0}, {"date": "2020-03-27", "close": 1.05, "volume": 178957.0}, {"date": "2020-03-30", "close": 1.07, "volume": 110560.0}, {"date": "2020-03-31", "close": 1.24, "volume": 98324.0}, {"date": "2020-04-01", "close": 1.16, "volume": 51320.0}, {"date": "2020-04-02", "close": 1.15, "volume": 188990.0}, {"date": "2020-04-03", "close": 1.18, "volume": 42111.0}, {"date": "2020-04-06", "close": 1.235, "volume": 57720.0}, {"date": "2020-04-07", "close": 1.23, "volume": 87403.0}, {"date": "2020-04-08", "close": 1.2, "volume": 28692.0}, {"date": "2020-04-09", "close": 1.35, "volume": 98870.0}, {"date": "2020-04-14", "close": 1.37, "volume": 98356.0}, {"date": "2020-04-15", "close": 1.36, "volume": 95781.0}, {"date": "2020-04-16", "close": 1.325, "volume": 48024.0}, {"date": "2020-04-17", "close": 1.4, "volume": 47403.0}, {"date": "2020-04-20", "close": 1.3, "volume": 61129.0}, {"date": "2020-04-21", "close": 1.25, "volume": 50706.0}, {"date": "2020-04-22", "close": 1.235, "volume": 13968.0}, {"date": "2020-04-23", "close": 1.25, "volume": 19731.0}, {"date": "2020-04-24", "close": 1.465, "volume": 173767.0}, {"date": "2020-04-27", "close": 1.48, "volume": 110925.0}, {"date": "2020-04-28", "close": 1.6, "volume": 88973.0}, {"date": "2020-04-29", "close": 1.64, "volume": 73720.0}, {"date": "2020-04-30", "close": 1.705, "volume": 108931.0}, {"date": "2020-05-01", "close": 1.6, "volume": 32484.0}, {"date": "2020-05-04", "close": 1.58, "volume": 41277.0}, {"date": "2020-05-05", "close": 1.62, "volume": 46478.0}, {"date": "2020-05-06", "close": 1.65, "volume": 179170.0}, {"date": "2020-05-07", "close": 1.58, "volume": 49847.0}, {"date": "2020-05-08", "close": 1.605, "volume": 67622.0}, {"date": "2020-05-11", "close": 1.65, "volume": 131840.0}, {"date": "2020-05-12", "close": 1.625, "volume": 91703.0}, {"date": "2020-05-13", "close": 1.645, "volume": 405497.0}, {"date": "2020-05-14", "close": 1.53, "volume": 235315.0}, {"date": "2020-05-15", "close": 1.47, "volume": 269535.0}, {"date": "2020-05-18", "close": 1.53, "volume": 80025.0}, {"date": "2020-05-19", "close": 1.645, "volume": 52905.0}, {"date": "2020-05-20", "close": 1.655, "volume": 53243.0}, {"date": "2020-05-21", "close": 1.645, "volume": 98475.0}, {"date": "2020-05-22", "close": 1.6, "volume": 27055.0}, {"date": "2020-05-25", "close": 1.61, "volume": 90050.0}, {"date": "2020-05-26", "close": 1.64, "volume": 87187.0}, {"date": "2020-05-27", "close": 1.77, "volume": 424316.0}, {"date": "2020-05-28", "close": 1.77, "volume": 195716.0}, {"date": "2020-05-29", "close": 1.71, "volume": 99656.0}, {"date": "2020-06-01", "close": 1.68, "volume": 82887.0}, {"date": "2020-06-02", "close": 1.68, "volume": 121465.0}, {"date": "2020-06-03", "close": 1.74, "volume": 50369.0}, {"date": "2020-06-04", "close": 1.75, "volume": 120803.0}, {"date": "2020-06-05", "close": 1.6, "volume": 129176.0}, {"date": "2020-06-09", "close": 1.52, "volume": 373532.0}, {"date": "2020-06-10", "close": 1.56, "volume": 216245.0}, {"date": "2020-06-11", "close": 1.53, "volume": 81950.0}, {"date": "2020-06-12", "close": 1.42, "volume": 329405.0}, {"date": "2020-06-15", "close": 1.25, "volume": 206358.0}, {"date": "2020-06-16", "close": 1.42, "volume": 81599.0}, {"date": "2020-06-17", "close": 1.55, "volume": 92964.0}, {"date": "2020-06-18", "close": 1.45, "volume": 74877.0}, {"date": "2020-06-19", "close": 1.45, "volume": 69271.0}, {"date": "2020-06-22", "close": 1.405, "volume": 27369.0}, {"date": "2020-06-23", "close": 1.435, "volume": 84516.0}, {"date": "2020-06-24", "close": 1.43, "volume": 21823.0}, {"date": "2020-06-25", "close": 1.4, "volume": 68394.0}, {"date": "2020-06-26", "close": 1.375, "volume": 45275.0}, {"date": "2020-06-29", "close": 1.42, "volume": 38847.0}, {"date": "2020-06-30", "close": 1.5, "volume": 113329.0}, {"date": "2020-07-01", "close": 1.5, "volume": 77006.0}, {"date": "2020-07-02", "close": 1.495, "volume": 99036.0}, {"date": "2020-07-03", "close": 1.44, "volume": 117477.0}, {"date": "2020-07-06", "close": 1.47, "volume": 50788.0}, {"date": "2020-07-07", "close": 1.45, "volume": 25708.0}, {"date": "2020-07-08", "close": 1.35, "volume": 95902.0}, {"date": "2020-07-09", "close": 1.435, "volume": 35350.0}, {"date": "2020-07-10", "close": 1.41, "volume": 82583.0}, {"date": "2020-07-13", "close": 1.345, "volume": 41587.0}, {"date": "2020-07-14", "close": 1.305, "volume": 129450.0}, {"date": "2020-07-15", "close": 1.305, "volume": 97389.0}, {"date": "2020-07-16", "close": 1.31, "volume": 38165.0}, {"date": "2020-07-17", "close": 1.315, "volume": 95421.0}, {"date": "2020-07-20", "close": 1.29, "volume": 38735.0}, {"date": "2020-07-21", "close": 1.255, "volume": 121113.0}, {"date": "2020-07-22", "close": 1.27, "volume": 74506.0}, {"date": "2020-07-23", "close": 1.44, "volume": 300682.0}, {"date": "2020-07-24", "close": 1.35, "volume": 98693.0}, {"date": "2020-07-27", "close": 1.375, "volume": 183682.0}, {"date": "2020-07-28", "close": 1.36, "volume": 74866.0}, {"date": "2020-07-29", "close": 1.35, "volume": 60453.0}, {"date": "2020-07-30", "close": 1.3, "volume": 33071.0}, {"date": "2020-07-31", "close": 1.28, "volume": 76112.0}, {"date": "2020-08-03", "close": 1.305, "volume": 61605.0}, {"date": "2020-08-04", "close": 1.29, "volume": 23730.0}, {"date": "2020-08-05", "close": 1.3, "volume": 86499.0}, {"date": "2020-08-06", "close": 1.305, "volume": 101715.0}, {"date": "2020-08-07", "close": 1.285, "volume": 176617.0}, {"date": "2020-08-10", "close": 1.35, "volume": 125230.0}, {"date": "2020-08-11", "close": 1.385, "volume": 67599.0}, {"date": "2020-08-12", "close": 1.36, "volume": 14124.0}, {"date": "2020-08-13", "close": 1.37, "volume": 44286.0}, {"date": "2020-08-14", "close": 1.36, "volume": 27598.0}, {"date": "2020-08-17", "close": 1.345, "volume": 41713.0}, {"date": "2020-08-18", "close": 1.33, "volume": 66220.0}, {"date": "2020-08-19", "close": 1.32, "volume": 56290.0}, {"date": "2020-08-20", "close": 1.26, "volume": 89096.0}, {"date": "2020-08-21", "close": 1.29, "volume": 53447.0}, {"date": "2020-08-24", "close": 1.335, "volume": 125536.0}, {"date": "2020-08-25", "close": 1.44, "volume": 216937.0}, {"date": "2020-08-26", "close": 1.37, "volume": 81655.0}, {"date": "2020-08-27", "close": 1.38, "volume": 56152.0}, {"date": "2020-08-28", "close": 1.345, "volume": 125245.0}, {"date": "2020-08-31", "close": 1.4, "volume": 72678.0}, {"date": "2020-09-01", "close": 1.36, "volume": 85136.0}, {"date": "2020-09-02", "close": 1.36, "volume": 242563.0}, {"date": "2020-09-03", "close": 1.33, "volume": 243414.0}, {"date": "2020-09-04", "close": 1.29, "volume": 153204.0}, {"date": "2020-09-07", "close": 1.3, "volume": 29701.0}, {"date": "2020-09-08", "close": 1.27, "volume": 52110.0}, {"date": "2020-09-09", "close": 1.275, "volume": 81545.0}, {"date": "2020-09-10", "close": 1.3, "volume": 57985.0}, {"date": "2020-09-11", "close": 1.26, "volume": 41029.0}, {"date": "2020-09-14", "close": 1.275, "volume": 101567.0}, {"date": "2020-09-15", "close": 1.26, "volume": 88044.0}, {"date": "2020-09-16", "close": 1.3, "volume": 97608.0}, {"date": "2020-09-17", "close": 1.25, "volume": 54255.0}, {"date": "2020-09-18", "close": 1.26, "volume": 56561.0}, {"date": "2020-09-21", "close": 1.255, "volume": 33155.0}, {"date": "2020-09-22", "close": 1.245, "volume": 58785.0}, {"date": "2020-09-23", "close": 1.195, "volume": 223880.0}, {"date": "2020-09-24", "close": 1.2, "volume": 181406.0}, {"date": "2020-09-25", "close": 1.205, "volume": 140394.0}, {"date": "2020-09-28", "close": 1.2, "volume": 163131.0}, {"date": "2020-09-29", "close": 1.17, "volume": 89284.0}, {"date": "2020-09-30", "close": 1.145, "volume": 51130.0}, {"date": "2020-10-01", "close": 1.12, "volume": 128074.0}, {"date": "2020-10-02", "close": 1.1, "volume": 156511.0}, {"date": "2020-10-05", "close": 1.2, "volume": 110026.0}, {"date": "2020-10-06", "close": 1.2, "volume": 172405.0}, {"date": "2020-10-07", "close": 1.185, "volume": 39472.0}, {"date": "2020-10-08", "close": 1.24, "volume": 281963.0}, {"date": "2020-10-09", "close": 1.28, "volume": 124748.0}, {"date": "2020-10-12", "close": 1.325, "volume": 77011.0}, {"date": "2020-10-13", "close": 1.29, "volume": 76260.0}, {"date": "2020-10-14", "close": 1.285, "volume": 61769.0}, {"date": "2020-10-15", "close": 1.3, "volume": 148699.0}, {"date": "2020-10-16", "close": 1.31, "volume": 56713.0}, {"date": "2020-10-19", "close": 1.32, "volume": 93220.0}, {"date": "2020-10-20", "close": 1.32, "volume": 74685.0}, {"date": "2020-10-21", "close": 1.3, "volume": 212393.0}, {"date": "2020-10-22", "close": 1.32, "volume": 122788.0}, {"date": "2020-10-23", "close": 1.35, "volume": 40969.0}, {"date": "2020-10-26", "close": 1.3, "volume": 55137.0}, {"date": "2020-10-27", "close": 1.29, "volume": 176049.0}, {"date": "2020-10-28", "close": 1.285, "volume": 60630.0}, {"date": "2020-10-29", "close": 1.265, "volume": 144978.0}, {"date": "2020-10-30", "close": 1.255, "volume": 89715.0}, {"date": "2020-11-02", "close": 1.27, "volume": 71810.0}, {"date": "2020-11-03", "close": 1.285, "volume": 53447.0}, {"date": "2020-11-04", "close": 1.26, "volume": 24304.0}, {"date": "2020-11-05", "close": 1.28, "volume": 72594.0}, {"date": "2020-11-06", "close": 1.26, "volume": 117134.0}, {"date": "2020-11-09", "close": 1.215, "volume": 153208.0}, {"date": "2020-11-10", "close": 1.23, "volume": 181414.0}, {"date": "2020-11-11", "close": 1.28, "volume": 86185.0}, {"date": "2020-11-12", "close": 1.24, "volume": 48238.0}, {"date": "2020-11-13", "close": 1.28, "volume": 100707.0}, {"date": "2020-11-16", "close": 1.295, "volume": 11530.0}, {"date": "2020-11-17", "close": 1.24, "volume": 150855.0}, {"date": "2020-11-18", "close": 1.23, "volume": 42667.0}, {"date": "2020-11-19", "close": 1.22, "volume": 213279.0}, {"date": "2020-11-20", "close": 1.19, "volume": 75643.0}, {"date": "2020-11-23", "close": 1.145, "volume": 301280.0}, {"date": "2020-11-24", "close": 1.165, "volume": 59942.0}, {"date": "2020-11-25", "close": 1.17, "volume": 85734.0}, {"date": "2020-11-26", "close": 1.18, "volume": 143152.0}, {"date": "2020-11-27", "close": 1.2, "volume": 2868318.0}, {"date": "2020-11-30", "close": 1.2, "volume": 43741.0}, {"date": "2020-12-01", "close": 1.2, "volume": 63501.0}, {"date": "2020-12-02", "close": 1.145, "volume": 153585.0}, {"date": "2020-12-03", "close": 1.135, "volume": 145947.0}, {"date": "2020-12-04", "close": 1.13, "volume": 110051.0}, {"date": "2020-12-07", "close": 1.135, "volume": 280371.0}, {"date": "2020-12-08", "close": 1.23, "volume": 44217.0}, {"date": "2020-12-09", "close": 1.175, "volume": 121579.0}, {"date": "2020-12-10", "close": 1.14, "volume": 130714.0}, {"date": "2020-12-11", "close": 1.13, "volume": 120425.0}, {"date": "2020-12-14", "close": 1.14, "volume": 115732.0}, {"date": "2020-12-15", "close": 1.16, "volume": 58633.0}, {"date": "2020-12-16", "close": 1.155, "volume": 53981.0}, {"date": "2020-12-17", "close": 1.175, "volume": 322400.0}, {"date": "2020-12-18", "close": 1.125, "volume": 77074.0}, {"date": "2020-12-21", "close": 1.13, "volume": 55958.0}, {"date": "2020-12-22", "close": 1.155, "volume": 176279.0}, {"date": "2020-12-23", "close": 1.13, "volume": 44233.0}, {"date": "2020-12-24", "close": 1.14, "volume": 44308.0}, {"date": "2020-12-29", "close": 1.18, "volume": 174467.0}, {"date": "2020-12-30", "close": 1.2, "volume": 80765.0}, {"date": "2020-12-31", "close": 1.22, "volume": 147568.0}, {"date": "2021-01-04", "close": 1.255, "volume": 60983.0}, {"date": "2021-01-05", "close": 1.225, "volume": 175479.0}, {"date": "2021-01-06", "close": 1.19, "volume": 136158.0}, {"date": "2021-01-07", "close": 1.2, "volume": 123154.0}, {"date": "2021-01-08", "close": 1.225, "volume": 55032.0}, {"date": "2021-01-11", "close": 1.22, "volume": 131941.0}, {"date": "2021-01-12", "close": 1.165, "volume": 67389.0}, {"date": "2021-01-13", "close": 1.165, "volume": 68572.0}, {"date": "2021-01-14", "close": 1.165, "volume": 30034.0}, {"date": "2021-01-15", "close": 1.18, "volume": 52997.0}, {"date": "2021-01-18", "close": 1.165, "volume": 87723.0}, {"date": "2021-01-19", "close": 1.19, "volume": 179052.0}, {"date": "2021-01-20", "close": 1.205, "volume": 59306.0}, {"date": "2021-01-21", "close": 1.21, "volume": 118140.0}, {"date": "2021-01-22", "close": 1.195, "volume": 52659.0}, {"date": "2021-01-25", "close": 1.2, "volume": 68953.0}, {"date": "2021-01-27", "close": 1.21, "volume": 89581.0}, {"date": "2021-01-28", "close": 1.21, "volume": 58810.0}, {"date": "2021-01-29", "close": 1.2, "volume": 79373.0}, {"date": "2021-02-01", "close": 1.2, "volume": 108135.0}, {"date": "2021-02-02", "close": 1.21, "volume": 131877.0}, {"date": "2021-02-03", "close": 1.22, "volume": 39509.0}, {"date": "2021-02-04", "close": 1.195, "volume": 24601.0}, {"date": "2021-02-05", "close": 1.2, "volume": 50065.0}, {"date": "2021-02-08", "close": 1.2, "volume": 17638.0}, {"date": "2021-02-09", "close": 1.26, "volume": 447301.0}, {"date": "2021-02-10", "close": 1.39, "volume": 537772.0}, {"date": "2021-02-11", "close": 1.36, "volume": 149204.0}, {"date": "2021-02-12", "close": 1.35, "volume": 81685.0}, {"date": "2021-02-15", "close": 1.41, "volume": 212095.0}, {"date": "2021-02-16", "close": 1.37, "volume": 92117.0}, {"date": "2021-02-17", "close": 1.37, "volume": 97990.0}, {"date": "2021-02-18", "close": 1.29, "volume": 87392.0}, {"date": "2021-02-19", "close": 1.35, "volume": 33453.0}, {"date": "2021-02-22", "close": 1.345, "volume": 24120.0}, {"date": "2021-02-23", "close": 1.275, "volume": 508401.0}, {"date": "2021-02-24", "close": 1.26, "volume": 87798.0}, {"date": "2021-02-25", "close": 1.17, "volume": 947435.0}, {"date": "2021-02-26", "close": 1.15, "volume": 209131.0}, {"date": "2021-03-01", "close": 1.15, "volume": 484754.0}, {"date": "2021-03-02", "close": 1.13, "volume": 112433.0}, {"date": "2021-03-03", "close": 1.1, "volume": 108204.0}, {"date": "2021-03-04", "close": 1.1, "volume": 69702.0}, {"date": "2021-03-05", "close": 1.05, "volume": 99246.0}, {"date": "2021-03-08", "close": 0.98, "volume": 146742.0}, {"date": "2021-03-09", "close": 0.98, "volume": 135142.0}, {"date": "2021-03-10", "close": 1.0, "volume": 89537.0}, {"date": "2021-03-11", "close": 1.0, "volume": 49284.0}, {"date": "2021-03-12", "close": 1.08, "volume": 31891.0}, {"date": "2021-03-15", "close": 1.07, "volume": 66216.0}, {"date": "2021-03-16", "close": 1.035, "volume": 19112.0}, {"date": "2021-03-17", "close": 1.03, "volume": 60760.0}, {"date": "2021-03-18", "close": 1.01, "volume": 58982.0}, {"date": "2021-03-19", "close": 0.997, "volume": 44272.0}, {"date": "2021-03-22", "close": 1.01, "volume": 93498.0}, {"date": "2021-03-23", "close": 1.015, "volume": 37591.0}, {"date": "2021-03-24", "close": 1.005, "volume": 36100.0}, {"date": "2021-03-25", "close": 0.97, "volume": 50761.0}, {"date": "2021-03-26", "close": 0.98, "volume": 61336.0}, {"date": "2021-03-29", "close": 0.975, "volume": 40046.0}, {"date": "2021-03-30", "close": 0.99, "volume": 55028.0}, {"date": "2021-03-31", "close": 0.96, "volume": 44987.0}, {"date": "2021-04-01", "close": 0.93, "volume": 83593.0}, {"date": "2021-04-06", "close": 0.94, "volume": 41304.0}, {"date": "2021-04-07", "close": 0.915, "volume": 37594.0}, {"date": "2021-04-08", "close": 0.935, "volume": 90534.0}, {"date": "2021-04-09", "close": 0.895, "volume": 95414.0}, {"date": "2021-04-12", "close": 0.92, "volume": 53444.0}, {"date": "2021-04-13", "close": 0.855, "volume": 68726.0}, {"date": "2021-04-14", "close": 0.98, "volume": 164813.0}, {"date": "2021-04-15", "close": 0.935, "volume": 97351.0}, {"date": "2021-04-16", "close": 0.915, "volume": 100226.0}, {"date": "2021-04-19", "close": 0.91, "volume": 58377.0}, {"date": "2021-04-20", "close": 0.925, "volume": 92156.0}, {"date": "2021-04-21", "close": 0.925, "volume": 27347.0}, {"date": "2021-04-22", "close": 0.94, "volume": 7760.0}, {"date": "2021-04-23", "close": 0.925, "volume": 30280.0}, {"date": "2021-04-26", "close": 0.92, "volume": 89234.0}, {"date": "2021-04-27", "close": 0.915, "volume": 84106.0}, {"date": "2021-04-28", "close": 0.89, "volume": 93386.0}, {"date": "2021-04-29", "close": 0.89, "volume": 36641.0}, {"date": "2021-04-30", "close": 0.85, "volume": 148063.0}, {"date": "2021-05-03", "close": 0.87, "volume": 12058.0}, {"date": "2021-05-04", "close": 0.87, "volume": 224663.0}, {"date": "2021-05-05", "close": 0.86, "volume": 55612.0}, {"date": "2021-05-06", "close": 0.85, "volume": 14096.0}, {"date": "2021-05-07", "close": 0.84, "volume": 122025.0}, {"date": "2021-05-10", "close": 0.79, "volume": 127316.0}, {"date": "2021-05-11", "close": 0.78, "volume": 716298.0}, {"date": "2021-05-12", "close": 0.9, "volume": 533863.0}, {"date": "2021-05-13", "close": 0.945, "volume": 47587.0}, {"date": "2021-05-14", "close": 0.89, "volume": 42955.0}, {"date": "2021-05-17", "close": 0.855, "volume": 60264.0}, {"date": "2021-05-18", "close": 0.88, "volume": 45805.0}, {"date": "2021-05-19", "close": 0.9, "volume": 27267.0}, {"date": "2021-05-20", "close": 0.89, "volume": 55729.0}, {"date": "2021-05-24", "close": 0.895, "volume": 6028.0}, {"date": "2021-05-25", "close": 0.86, "volume": 4602.0}, {"date": "2021-05-26", "close": 0.875, "volume": 6300.0}, {"date": "2021-05-27", "close": 0.86, "volume": 8350.0}, {"date": "2021-05-28", "close": 0.9, "volume": 55111.0}, {"date": "2021-05-31", "close": 0.9, "volume": 148971.0}, {"date": "2021-06-01", "close": 0.9, "volume": 23759.0}, {"date": "2021-06-02", "close": 0.88, "volume": 46393.0}, {"date": "2021-06-03", "close": 0.855, "volume": 35537.0}, {"date": "2021-06-04", "close": 0.825, "volume": 88389.0}, {"date": "2021-06-07", "close": 0.83, "volume": 67550.0}, {"date": "2021-06-08", "close": 0.82, "volume": 34158.0}, {"date": "2021-06-09", "close": 0.84, "volume": 128347.0}, {"date": "2021-06-10", "close": 0.82, "volume": 81773.0}, {"date": "2021-06-11", "close": 0.825, "volume": 51511.0}, {"date": "2021-06-15", "close": 0.835, "volume": 46438.0}, {"date": "2021-06-16", "close": 0.8, "volume": 330605.0}, {"date": "2021-06-17", "close": 0.8, "volume": 81039.0}, {"date": "2021-06-18", "close": 0.84, "volume": 227736.0}, {"date": "2021-06-21", "close": 0.82, "volume": 147445.0}, {"date": "2021-06-22", "close": 0.8, "volume": 125840.0}, {"date": "2021-06-23", "close": 0.785, "volume": 109665.0}, {"date": "2021-06-24", "close": 0.75, "volume": 102373.0}, {"date": "2021-06-25", "close": 0.76, "volume": 502488.0}, {"date": "2021-06-28", "close": 0.735, "volume": 160337.0}, {"date": "2021-06-29", "close": 0.7, "volume": 168960.0}, {"date": "2021-06-30", "close": 0.67, "volume": 166302.0}, {"date": "2021-07-01", "close": 0.7, "volume": 141779.0}, {"date": "2021-07-02", "close": 0.745, "volume": 126309.0}, {"date": "2021-07-05", "close": 0.805, "volume": 80330.0}, {"date": "2021-07-06", "close": 0.8, "volume": 57717.0}, {"date": "2021-07-07", "close": 0.83, "volume": 88211.0}, {"date": "2021-07-08", "close": 0.81, "volume": 44235.0}, {"date": "2021-07-09", "close": 0.825, "volume": 33775.0}, {"date": "2021-07-12", "close": 0.815, "volume": 25490.0}, {"date": "2021-07-13", "close": 0.82, "volume": 18307.0}, {"date": "2021-07-14", "close": 0.795, "volume": 106414.0}, {"date": "2021-07-15", "close": 0.795, "volume": 127797.0}, {"date": "2021-07-16", "close": 0.78, "volume": 9937.0}, {"date": "2021-07-19", "close": 0.81, "volume": 12782.0}, {"date": "2021-07-20", "close": 0.775, "volume": 41840.0}, {"date": "2021-07-21", "close": 0.75, "volume": 144832.0}, {"date": "2021-07-22", "close": 0.745, "volume": 92241.0}, {"date": "2021-07-23", "close": 0.73, "volume": 72327.0}, {"date": "2021-07-26", "close": 0.71, "volume": 25291.0}, {"date": "2021-07-27", "close": 0.705, "volume": 39511.0}, {"date": "2021-07-28", "close": 0.69, "volume": 29946.0}, {"date": "2021-07-29", "close": 0.705, "volume": 21131.0}, {"date": "2021-07-30", "close": 0.7, "volume": 45526.0}, {"date": "2021-08-02", "close": 0.67, "volume": 95523.0}, {"date": "2021-08-03", "close": 0.645, "volume": 32924.0}, {"date": "2021-08-04", "close": 0.69, "volume": 60061.0}, {"date": "2021-08-05", "close": 0.66, "volume": 74200.0}, {"date": "2021-08-06", "close": 0.68, "volume": 57490.0}, {"date": "2021-08-09", "close": 0.7, "volume": 157098.0}, {"date": "2021-08-10", "close": 0.72, "volume": 101148.0}, {"date": "2021-08-11", "close": 0.725, "volume": 8551.0}, {"date": "2021-08-12", "close": 0.705, "volume": 52569.0}, {"date": "2021-08-13", "close": 0.73, "volume": 23991.0}, {"date": "2021-08-16", "close": 0.69, "volume": 51413.0}, {"date": "2021-08-17", "close": 0.69, "volume": 41511.0}, {"date": "2021-08-18", "close": 0.72, "volume": 40920.0}, {"date": "2021-08-19", "close": 0.7, "volume": 22448.0}, {"date": "2021-08-20", "close": 0.685, "volume": 65682.0}, {"date": "2021-08-23", "close": 0.75, "volume": 90966.0}, {"date": "2021-08-24", "close": 0.8, "volume": 82774.0}, {"date": "2021-08-25", "close": 0.8, "volume": 1167378.0}, {"date": "2021-08-26", "close": 0.78, "volume": 80659.0}, {"date": "2021-08-27", "close": 0.77, "volume": 3163787.0}, {"date": "2021-08-30", "close": 0.75, "volume": 21200.0}, {"date": "2021-08-31", "close": 0.76, "volume": 115194.0}, {"date": "2021-09-01", "close": 0.78, "volume": 57572.0}, {"date": "2021-09-02", "close": 0.76, "volume": 995543.0}, {"date": "2021-09-03", "close": 0.745, "volume": 69186.0}, {"date": "2021-09-06", "close": 0.785, "volume": 118417.0}, {"date": "2021-09-07", "close": 0.84, "volume": 454181.0}, {"date": "2021-09-08", "close": 0.89, "volume": 415656.0}, {"date": "2021-09-09", "close": 0.825, "volume": 168748.0}, {"date": "2021-09-10", "close": 0.84, "volume": 60222.0}, {"date": "2021-09-13", "close": 0.845, "volume": 84034.0}, {"date": "2021-09-14", "close": 0.83, "volume": 67521.0}, {"date": "2021-09-15", "close": 0.8, "volume": 223063.0}, {"date": "2021-09-16", "close": 0.795, "volume": 186923.0}, {"date": "2021-09-17", "close": 0.79, "volume": 57654.0}, {"date": "2021-09-20", "close": 0.785, "volume": 80887.0}, {"date": "2021-09-21", "close": 0.78, "volume": 84296.0}, {"date": "2021-09-22", "close": 0.8, "volume": 22588.0}, {"date": "2021-09-23", "close": 0.795, "volume": 19337.0}, {"date": "2021-09-24", "close": 0.795, "volume": 84718.0}, {"date": "2021-09-27", "close": 0.795, "volume": 133591.0}, {"date": "2021-09-28", "close": 0.765, "volume": 31680.0}, {"date": "2021-09-29", "close": 0.72, "volume": 91332.0}, {"date": "2021-09-30", "close": 0.7, "volume": 102461.0}, {"date": "2021-10-01", "close": 0.7, "volume": 67557.0}, {"date": "2021-10-04", "close": 0.67, "volume": 104723.0}, {"date": "2021-10-05", "close": 0.63, "volume": 262392.0}, {"date": "2021-10-06", "close": 0.685, "volume": 468682.0}, {"date": "2021-10-07", "close": 0.67, "volume": 82929.0}, {"date": "2021-10-08", "close": 0.71, "volume": 55500.0}, {"date": "2021-10-11", "close": 0.71, "volume": 118579.0}, {"date": "2021-10-12", "close": 0.72, "volume": 34774.0}, {"date": "2021-10-13", "close": 0.725, "volume": 54335.0}, {"date": "2021-10-14", "close": 0.73, "volume": 44707.0}, {"date": "2021-10-15", "close": 0.73, "volume": 63069.0}, {"date": "2021-10-18", "close": 0.73, "volume": 21207.0}, {"date": "2021-10-19", "close": 0.755, "volume": 121528.0}, {"date": "2021-10-20", "close": 0.77, "volume": 107810.0}, {"date": "2021-10-21", "close": 0.785, "volume": 80648.0}, {"date": "2021-10-22", "close": 0.77, "volume": 227498.0}, {"date": "2021-10-25", "close": 0.73, "volume": 70186.0}, {"date": "2021-10-26", "close": 0.76, "volume": 11363.0}, {"date": "2021-10-27", "close": 0.745, "volume": 49310.0}, {"date": "2021-10-28", "close": 0.73, "volume": 68453.0}, {"date": "2021-10-29", "close": 0.74, "volume": 63958.0}, {"date": "2021-11-01", "close": 0.78, "volume": 224183.0}, {"date": "2021-11-02", "close": 0.76, "volume": 85847.0}, {"date": "2021-11-03", "close": 0.75, "volume": 91465.0}, {"date": "2021-11-04", "close": 0.73, "volume": 180886.0}, {"date": "2021-11-05", "close": 0.705, "volume": 83618.0}, {"date": "2021-11-08", "close": 0.75, "volume": 104605.0}, {"date": "2021-11-09", "close": 0.705, "volume": 93609.0}, {"date": "2021-11-10", "close": 0.69, "volume": 150539.0}, {"date": "2021-11-11", "close": 0.69, "volume": 89356.0}, {"date": "2021-11-12", "close": 0.7, "volume": 166744.0}, {"date": "2021-11-15", "close": 0.715, "volume": 193266.0}, {"date": "2021-11-16", "close": 0.72, "volume": 57889.0}, {"date": "2021-11-17", "close": 0.71, "volume": 164778.0}, {"date": "2021-11-18", "close": 0.75, "volume": 6818.0}, {"date": "2021-11-19", "close": 0.71, "volume": 61590.0}, {"date": "2021-11-22", "close": 0.715, "volume": 99624.0}, {"date": "2021-11-23", "close": 0.69, "volume": 89813.0}, {"date": "2021-11-24", "close": 0.725, "volume": 82158.0}, {"date": "2021-11-25", "close": 0.715, "volume": 50280.0}, {"date": "2021-11-26", "close": 0.725, "volume": 176756.0}, {"date": "2021-11-29", "close": 0.7, "volume": 266756.0}, {"date": "2021-11-30", "close": 0.7, "volume": 113903.0}, {"date": "2021-12-01", "close": 0.69, "volume": 126487.0}, {"date": "2021-12-02", "close": 0.7, "volume": 102142.0}, {"date": "2021-12-03", "close": 0.7, "volume": 123478.0}, {"date": "2021-12-06", "close": 0.67, "volume": 106672.0}, {"date": "2021-12-07", "close": 0.68, "volume": 97701.0}, {"date": "2021-12-08", "close": 0.675, "volume": 24733.0}, {"date": "2021-12-09", "close": 0.68, "volume": 17286.0}, {"date": "2021-12-10", "close": 0.66, "volume": 30268.0}, {"date": "2021-12-14", "close": 0.66, "volume": 37279.0}, {"date": "2021-12-15", "close": 0.7, "volume": 44218.0}, {"date": "2021-12-16", "close": 0.705, "volume": 11404.0}, {"date": "2021-12-17", "close": 0.68, "volume": 85318.0}, {"date": "2021-12-20", "close": 0.69, "volume": 39965.0}, {"date": "2021-12-21", "close": 0.695, "volume": 8226.0}, {"date": "2021-12-22", "close": 0.685, "volume": 6070.0}, {"date": "2021-12-23", "close": 0.675, "volume": 26581.0}, {"date": "2021-12-24", "close": 0.68, "volume": 30803.0}, {"date": "2021-12-29", "close": 0.675, "volume": 22334.0}, {"date": "2021-12-30", "close": 0.68, "volume": 15482.0}, {"date": "2021-12-31", "close": 0.69, "volume": 17665.0}, {"date": "2022-01-04", "close": 0.675, "volume": 63547.0}, {"date": "2022-01-05", "close": 0.68, "volume": 24348.0}, {"date": "2022-01-06", "close": 0.69, "volume": 29552.0}, {"date": "2022-01-07", "close": 0.68, "volume": 18199.0}, {"date": "2022-01-10", "close": 0.675, "volume": 63897.0}, {"date": "2022-01-11", "close": 0.685, "volume": 182.0}, {"date": "2022-01-12", "close": 0.685, "volume": 104831.0}, {"date": "2022-01-13", "close": 0.69, "volume": 74913.0}, {"date": "2022-01-14", "close": 0.7, "volume": 22813.0}, {"date": "2022-01-17", "close": 0.695, "volume": 40546.0}, {"date": "2022-01-18", "close": 0.71, "volume": 30018.0}, {"date": "2022-01-19", "close": 0.685, "volume": 26869.0}, {"date": "2022-01-20", "close": 0.69, "volume": 122808.0}, {"date": "2022-01-21", "close": 0.65, "volume": 89383.0}, {"date": "2022-01-24", "close": 0.64, "volume": 71267.0}, {"date": "2022-01-25", "close": 0.63, "volume": 65910.0}, {"date": "2022-01-27", "close": 0.6, "volume": 221760.0}, {"date": "2022-01-28", "close": 0.61, "volume": 16974.0}, {"date": "2022-01-31", "close": 0.61, "volume": 42368.0}, {"date": "2022-02-01", "close": 0.6, "volume": 26590.0}, {"date": "2022-02-02", "close": 0.605, "volume": 49024.0}, {"date": "2022-02-03", "close": 0.57, "volume": 62918.0}, {"date": "2022-02-04", "close": 0.58, "volume": 37533.0}, {"date": "2022-02-07", "close": 0.59, "volume": 19543.0}, {"date": "2022-02-08", "close": 0.625, "volume": 104570.0}, {"date": "2022-02-09", "close": 0.64, "volume": 11809.0}, {"date": "2022-02-10", "close": 0.66, "volume": 108537.0}, {"date": "2022-02-11", "close": 0.68, "volume": 55152.0}, {"date": "2022-02-14", "close": 0.66, "volume": 126676.0}, {"date": "2022-02-15", "close": 0.655, "volume": 41040.0}, {"date": "2022-02-16", "close": 0.655, "volume": 11478.0}, {"date": "2022-02-17", "close": 0.69, "volume": 2228.0}, {"date": "2022-02-18", "close": 0.655, "volume": 7980.0}, {"date": "2022-02-21", "close": 0.64, "volume": 60047.0}, {"date": "2022-02-22", "close": 0.6, "volume": 61110.0}, {"date": "2022-02-23", "close": 0.6, "volume": 42538.0}, {"date": "2022-02-24", "close": 0.605, "volume": 56428.0}, {"date": "2022-02-25", "close": 0.58, "volume": 19906.0}, {"date": "2022-02-28", "close": 0.565, "volume": 48925.0}, {"date": "2022-03-01", "close": 0.56, "volume": 31629.0}, {"date": "2022-03-02", "close": 0.56, "volume": 110663.0}, {"date": "2022-03-03", "close": 0.56, "volume": 85591.0}, {"date": "2022-03-04", "close": 0.5425, "volume": 66889.0}, {"date": "2022-03-07", "close": 0.5525, "volume": 14068.0}, {"date": "2022-03-08", "close": 0.55, "volume": 36827.0}, {"date": "2022-03-09", "close": 0.55, "volume": 16415.0}, {"date": "2022-03-10", "close": 0.51, "volume": 52730.0}, {"date": "2022-03-11", "close": 0.52, "volume": 17807.0}, {"date": "2022-03-14", "close": 0.5325, "volume": 34181.0}, {"date": "2022-03-15", "close": 0.535, "volume": 31142.0}, {"date": "2022-03-16", "close": 0.535, "volume": 27937.0}, {"date": "2022-03-17", "close": 0.53, "volume": 38468.0}, {"date": "2022-03-18", "close": 0.515, "volume": 26683.0}, {"date": "2022-03-21", "close": 0.52, "volume": 15536.0}, {"date": "2022-03-22", "close": 0.5, "volume": 21602.0}, {"date": "2022-03-23", "close": 0.535, "volume": 63002.0}, {"date": "2022-03-24", "close": 0.55, "volume": 57850.0}, {"date": "2022-03-25", "close": 0.53, "volume": 26101.0}, {"date": "2022-03-28", "close": 0.525, "volume": 34899.0}, {"date": "2022-03-29", "close": 0.52, "volume": 64891.0}, {"date": "2022-03-30", "close": 0.51, "volume": 58346.0}, {"date": "2022-03-31", "close": 0.53, "volume": 35513.0}, {"date": "2022-04-01", "close": 0.515, "volume": 5900.0}, {"date": "2022-04-04", "close": 0.515, "volume": 80019.0}, {"date": "2022-04-05", "close": 0.51, "volume": 17884.0}, {"date": "2022-04-06", "close": 0.52, "volume": 4361.0}, {"date": "2022-04-07", "close": 0.51, "volume": 38412.0}, {"date": "2022-04-08", "close": 0.5, "volume": 133244.0}, {"date": "2022-04-11", "close": 0.5, "volume": 24651.0}, {"date": "2022-04-12", "close": 0.47, "volume": 84214.0}, {"date": "2022-04-13", "close": 0.475, "volume": 35835.0}, {"date": "2022-04-14", "close": 0.46, "volume": 113911.0}, {"date": "2022-04-19", "close": 0.44, "volume": 49815.0}, {"date": "2022-04-20", "close": 0.44, "volume": 17625.0}, {"date": "2022-04-21", "close": 0.435, "volume": 34901.0}, {"date": "2022-04-22", "close": 0.445, "volume": 46530.0}, {"date": "2022-04-26", "close": 0.445, "volume": 38500.0}, {"date": "2022-04-27", "close": 0.43, "volume": 104219.0}, {"date": "2022-04-28", "close": 0.405, "volume": 15836.0}, {"date": "2022-04-29", "close": 0.4, "volume": 15453.0}, {"date": "2022-05-02", "close": 0.405, "volume": 11789.0}, {"date": "2022-05-03", "close": 0.42, "volume": 43720.0}, {"date": "2022-05-04", "close": 0.45, "volume": 22181.0}, {"date": "2022-05-05", "close": 0.41, "volume": 12577.0}, {"date": "2022-05-06", "close": 0.405, "volume": 96966.0}, {"date": "2022-05-09", "close": 0.4, "volume": 26439.0}, {"date": "2022-05-10", "close": 0.39, "volume": 176948.0}, {"date": "2022-05-11", "close": 0.36, "volume": 62149.0}, {"date": "2022-05-12", "close": 0.36, "volume": 39079.0}, {"date": "2022-05-13", "close": 0.37, "volume": 20558.0}, {"date": "2022-05-17", "close": 0.355, "volume": 8589.0}, {"date": "2022-05-18", "close": 0.33, "volume": 54560.0}, {"date": "2022-05-19", "close": 0.355, "volume": 37500.0}, {"date": "2022-05-20", "close": 0.325, "volume": 26750.0}, {"date": "2022-05-23", "close": 0.325, "volume": 25937.0}, {"date": "2022-05-24", "close": 0.315, "volume": 28921.0}, {"date": "2022-05-25", "close": 0.315, "volume": 2469615.0}, {"date": "2022-05-26", "close": 0.335, "volume": 92682.0}, {"date": "2022-05-27", "close": 0.33, "volume": 106304.0}, {"date": "2022-05-30", "close": 0.31, "volume": 130366.0}, {"date": "2022-05-31", "close": 0.33, "volume": 132381.0}, {"date": "2022-06-01", "close": 0.335, "volume": 36620.0}, {"date": "2022-06-02", "close": 0.295, "volume": 232504.0}, {"date": "2022-06-03", "close": 0.28, "volume": 61246.0}, {"date": "2022-06-06", "close": 0.28, "volume": 343408.0}, {"date": "2022-06-07", "close": 0.28, "volume": 71251.0}, {"date": "2022-06-08", "close": 0.27, "volume": 100588.0}, {"date": "2022-06-09", "close": 0.26, "volume": 258964.0}, {"date": "2022-06-10", "close": 0.255, "volume": 5524840.0}, {"date": "2022-06-14", "close": 0.235, "volume": 109155.0}, {"date": "2022-06-15", "close": 0.235, "volume": 77694.0}, {"date": "2022-06-16", "close": 0.22, "volume": 145915.0}, {"date": "2022-06-17", "close": 0.215, "volume": 111658.0}, {"date": "2022-06-20", "close": 0.22, "volume": 14982.0}, {"date": "2022-06-21", "close": 0.25, "volume": 213767.0}, {"date": "2022-06-22", "close": 0.27, "volume": 112816.0}, {"date": "2022-06-23", "close": 0.235, "volume": 150871.0}, {"date": "2022-06-24", "close": 0.3, "volume": 75941.0}, {"date": "2022-06-27", "close": 0.3, "volume": 130314.0}, {"date": "2022-06-28", "close": 0.285, "volume": 84665.0}, {"date": "2022-06-29", "close": 0.26, "volume": 94320.0}, {"date": "2022-06-30", "close": 0.3, "volume": 222141.0}, {"date": "2022-07-01", "close": 0.35, "volume": 39667.0}, {"date": "2022-07-04", "close": 0.38, "volume": 54748.0}, {"date": "2022-07-05", "close": 0.39, "volume": 80942.0}, {"date": "2022-07-06", "close": 0.39, "volume": 669957.0}, {"date": "2022-07-07", "close": 0.41, "volume": 19978.0}, {"date": "2022-07-08", "close": 0.4, "volume": 148020.0}, {"date": "2022-07-11", "close": 0.4, "volume": 5327.0}, {"date": "2022-07-12", "close": 0.41, "volume": 5000.0}, {"date": "2022-07-13", "close": 0.355, "volume": 2000.0}, {"date": "2022-07-14", "close": 0.385, "volume": 27556.0}, {"date": "2022-07-15", "close": 0.415, "volume": 2697.0}, {"date": "2022-07-18", "close": 0.41, "volume": 48018.0}, {"date": "2022-07-19", "close": 0.41, "volume": 165694.0}, {"date": "2022-07-20", "close": 0.405, "volume": 533664.0}, {"date": "2022-07-21", "close": 0.435, "volume": 10506.0}, {"date": "2022-07-22", "close": 0.415, "volume": 111390.0}, {"date": "2022-07-25", "close": 0.415, "volume": 882.0}, {"date": "2022-07-26", "close": 0.41, "volume": 15698.0}, {"date": "2022-07-27", "close": 0.395, "volume": 40891.0}, {"date": "2022-07-28", "close": 0.4, "volume": 40805.0}, {"date": "2022-07-29", "close": 0.41, "volume": 10699.0}, {"date": "2022-08-01", "close": 0.41, "volume": 2000.0}, {"date": "2022-08-02", "close": 0.4, "volume": 18500.0}, {"date": "2022-08-03", "close": 0.4, "volume": 500.0}, {"date": "2022-08-04", "close": 0.4, "volume": 6154.0}, {"date": "2022-08-05", "close": 0.4, "volume": 2500.0}, {"date": "2022-08-08", "close": 0.4, "volume": 20541.0}, {"date": "2022-08-09", "close": 0.41, "volume": 33640.0}, {"date": "2022-08-10", "close": 0.42, "volume": 226821.0}, {"date": "2022-08-11", "close": 0.42, "volume": 32357.0}, {"date": "2022-08-12", "close": 0.43, "volume": 40051.0}, {"date": "2022-08-15", "close": 0.47, "volume": 507084.0}, {"date": "2022-08-16", "close": 0.47, "volume": 51715.0}, {"date": "2022-08-17", "close": 0.42, "volume": 226419.0}, {"date": "2022-08-18", "close": 0.43, "volume": 43592.0}, {"date": "2022-08-19", "close": 0.46, "volume": 11000.0}, {"date": "2022-08-22", "close": 0.5, "volume": 37342.0}, {"date": "2022-08-23", "close": 0.52, "volume": 1927500.0}, {"date": "2022-08-24", "close": 0.505, "volume": 26449.0}, {"date": "2022-08-25", "close": 0.5, "volume": 4708.0}, {"date": "2022-08-26", "close": 0.5, "volume": 10057.0}, {"date": "2022-08-29", "close": 0.495, "volume": 11200.0}, {"date": "2022-08-30", "close": 0.5, "volume": 78835.0}, {"date": "2022-08-31", "close": 0.52, "volume": 133387.0}, {"date": "2022-09-01", "close": 0.5175, "volume": 26178.0}, {"date": "2022-09-02", "close": 0.515, "volume": 2400.0}, {"date": "2022-09-05", "close": 0.515, "volume": 61469.0}, {"date": "2022-09-06", "close": 0.5, "volume": 36310.0}, {"date": "2022-09-07", "close": 0.48, "volume": 44910.0}, {"date": "2022-09-08", "close": 0.47, "volume": 31952.0}, {"date": "2022-09-09", "close": 0.46, "volume": 67372.0}, {"date": "2022-09-12", "close": 0.45, "volume": 75316.0}, {"date": "2022-09-13", "close": 0.485, "volume": 56229.0}, {"date": "2022-09-14", "close": 0.465, "volume": 1083.0}, {"date": "2022-09-16", "close": 0.455, "volume": 23505.0}, {"date": "2022-09-19", "close": 0.445, "volume": 14082.0}, {"date": "2022-09-20", "close": 0.445, "volume": 21127.0}, {"date": "2022-09-21", "close": 0.42, "volume": 20082.0}, {"date": "2022-09-23", "close": 0.42, "volume": 8268.0}, {"date": "2022-09-26", "close": 0.405, "volume": 21923.0}, {"date": "2022-09-27", "close": 0.4, "volume": 3000.0}, {"date": "2022-09-28", "close": 0.405, "volume": 28300.0}, {"date": "2022-09-29", "close": 0.42, "volume": 366751.0}, {"date": "2022-09-30", "close": 0.42, "volume": 34200.0}, {"date": "2022-10-03", "close": 0.405, "volume": 500021.0}, {"date": "2022-10-05", "close": 0.42, "volume": 67272.0}, {"date": "2022-10-06", "close": 0.405, "volume": 77756.0}, {"date": "2022-10-07", "close": 0.41, "volume": 30038.0}, {"date": "2022-10-10", "close": 0.4, "volume": 16943.0}, {"date": "2022-10-11", "close": 0.42, "volume": 4970.0}, {"date": "2022-10-12", "close": 0.4, "volume": 48498.0}, {"date": "2022-10-13", "close": 0.4, "volume": 18611.0}, {"date": "2022-10-14", "close": 0.4, "volume": 22287.0}, {"date": "2022-10-17", "close": 0.39, "volume": 18752.0}, {"date": "2022-10-18", "close": 0.38, "volume": 21514.0}, {"date": "2022-10-19", "close": 0.385, "volume": 24524.0}, {"date": "2022-10-21", "close": 0.395, "volume": 2800.0}, {"date": "2022-10-24", "close": 0.3925, "volume": 33933.0}, {"date": "2022-10-25", "close": 0.41, "volume": 45574.0}, {"date": "2022-10-26", "close": 0.42, "volume": 84289.0}, {"date": "2022-10-27", "close": 0.43, "volume": 6521.0}, {"date": "2022-10-28", "close": 0.46, "volume": 42250.0}, {"date": "2022-10-31", "close": 0.47, "volume": 63662.0}, {"date": "2022-11-01", "close": 0.475, "volume": 12704.0}, {"date": "2022-11-02", "close": 0.44, "volume": 27093.0}, {"date": "2022-11-04", "close": 0.44, "volume": 19698.0}, {"date": "2022-11-07", "close": 0.44, "volume": 14840.0}, {"date": "2022-11-08", "close": 0.415, "volume": 13298.0}, {"date": "2022-11-09", "close": 0.38, "volume": 70023.0}, {"date": "2022-11-11", "close": 0.435, "volume": 36586.0}, {"date": "2022-11-17", "close": 0.385, "volume": 29452.0}, {"date": "2022-11-18", "close": 0.39, "volume": 5256.0}, {"date": "2022-11-21", "close": 0.405, "volume": 13653.0}, {"date": "2022-11-22", "close": 0.41, "volume": 15967.0}, {"date": "2022-11-23", "close": 0.42, "volume": 16742.0}, {"date": "2022-11-24", "close": 0.41, "volume": 19222.0}, {"date": "2022-11-25", "close": 0.41, "volume": 16600.0}, {"date": "2022-11-28", "close": 0.41, "volume": 2024.0}, {"date": "2022-11-29", "close": 0.42, "volume": 28937.0}, {"date": "2022-11-30", "close": 0.41, "volume": 45269.0}, {"date": "2022-12-01", "close": 0.41, "volume": 9348.0}, {"date": "2022-12-02", "close": 0.455, "volume": 9170.0}, {"date": "2022-12-05", "close": 0.45, "volume": 13712.0}, {"date": "2022-12-06", "close": 0.41, "volume": 10000.0}, {"date": "2022-12-07", "close": 0.4, "volume": 46517.0}, {"date": "2022-12-08", "close": 0.41, "volume": 45.0}, {"date": "2022-12-09", "close": 0.41, "volume": 20744.0}, {"date": "2022-12-12", "close": 0.405, "volume": 16.0}, {"date": "2022-12-13", "close": 0.405, "volume": 20000.0}, {"date": "2022-12-15", "close": 0.405, "volume": 29898.0}, {"date": "2022-12-16", "close": 0.41, "volume": 37000.0}, {"date": "2022-12-19", "close": 0.405, "volume": 7880.0}, {"date": "2022-12-20", "close": 0.445, "volume": 18631.0}, {"date": "2022-12-21", "close": 0.41, "volume": 11544.0}, {"date": "2022-12-22", "close": 0.405, "volume": 32755.0}, {"date": "2022-12-23", "close": 0.405, "volume": 10000.0}, {"date": "2022-12-28", "close": 0.42, "volume": 11409.0}, {"date": "2022-12-29", "close": 0.43, "volume": 3.0}, {"date": "2022-12-30", "close": 0.42, "volume": 21446.0}, {"date": "2023-01-04", "close": 0.43, "volume": 45900.0}, {"date": "2023-01-05", "close": 0.425, "volume": 157.0}, {"date": "2023-01-06", "close": 0.42, "volume": 3260.0}, {"date": "2023-01-09", "close": 0.45, "volume": 28826.0}, {"date": "2023-01-10", "close": 0.45, "volume": 12202.0}, {"date": "2023-01-11", "close": 0.455, "volume": 23186.0}, {"date": "2023-01-12", "close": 0.455, "volume": 3000.0}, {"date": "2023-01-13", "close": 0.515, "volume": 106952.0}, {"date": "2023-01-16", "close": 0.57, "volume": 90164.0}, {"date": "2023-01-17", "close": 0.57, "volume": 27399.0}, {"date": "2023-01-18", "close": 0.57, "volume": 48878.0}, {"date": "2023-01-19", "close": 0.6, "volume": 11127.0}, {"date": "2023-01-20", "close": 0.575, "volume": 88403.0}, {"date": "2023-01-23", "close": 0.63, "volume": 100663.0}, {"date": "2023-01-24", "close": 0.61, "volume": 22697.0}, {"date": "2023-01-25", "close": 0.585, "volume": 4743.0}, {"date": "2023-01-27", "close": 0.63, "volume": 12010.0}, {"date": "2023-01-30", "close": 0.64, "volume": 13715.0}, {"date": "2023-01-31", "close": 0.69, "volume": 77333.0}, {"date": "2023-02-01", "close": 0.62, "volume": 110978.0}, {"date": "2023-02-02", "close": 0.595, "volume": 23224.0}, {"date": "2023-02-06", "close": 0.6, "volume": 4035.0}, {"date": "2023-02-07", "close": 0.585, "volume": 38193.0}, {"date": "2023-02-08", "close": 0.55, "volume": 12510.0}, {"date": "2023-02-09", "close": 0.58, "volume": 40297.0}, {"date": "2023-02-10", "close": 0.62, "volume": 37920.0}, {"date": "2023-02-13", "close": 0.58, "volume": 16315.0}, {"date": "2023-02-14", "close": 0.6, "volume": 5041.0}, {"date": "2023-02-15", "close": 0.545, "volume": 18649.0}, {"date": "2023-02-16", "close": 0.6, "volume": 19189.0}, {"date": "2023-02-17", "close": 0.56, "volume": 34800.0}, {"date": "2023-02-20", "close": 0.54, "volume": 35968.0}, {"date": "2023-02-21", "close": 0.505, "volume": 24569.0}, {"date": "2023-02-22", "close": 0.5, "volume": 32325.0}, {"date": "2023-02-23", "close": 0.465, "volume": 48678.0}, {"date": "2023-02-24", "close": 0.485, "volume": 21000.0}, {"date": "2023-02-27", "close": 0.47, "volume": 17948.0}, {"date": "2023-02-28", "close": 0.43, "volume": 152438.0}, {"date": "2023-03-01", "close": 0.37, "volume": 21293.0}, {"date": "2023-03-02", "close": 0.37, "volume": 89885.0}, {"date": "2023-03-03", "close": 0.36, "volume": 98255.0}, {"date": "2023-03-06", "close": 0.36, "volume": 45912.0}, {"date": "2023-03-07", "close": 0.355, "volume": 12714.0}, {"date": "2023-03-08", "close": 0.34, "volume": 12533.0}, {"date": "2023-03-09", "close": 0.4, "volume": 28268.0}, {"date": "2023-03-10", "close": 0.395, "volume": 27751.0}, {"date": "2023-03-13", "close": 0.365, "volume": 2555.0}, {"date": "2023-03-14", "close": 0.34, "volume": 43006.0}, {"date": "2023-03-15", "close": 0.34, "volume": 20000.0}, {"date": "2023-03-16", "close": 0.35, "volume": 6000.0}, {"date": "2023-03-17", "close": 0.355, "volume": 1390.0}, {"date": "2023-03-20", "close": 0.3475, "volume": 33792.0}, {"date": "2023-03-21", "close": 0.33, "volume": 814032.0}, {"date": "2023-03-22", "close": 0.335, "volume": 1727.0}, {"date": "2023-03-23", "close": 0.34, "volume": 14641.0}, {"date": "2023-03-24", "close": 0.32, "volume": 432.0}, {"date": "2023-03-27", "close": 0.33, "volume": 3000.0}, {"date": "2023-03-28", "close": 0.33, "volume": 25.0}, {"date": "2023-03-29", "close": 0.32, "volume": 4985.0}, {"date": "2023-03-31", "close": 0.33, "volume": 54011.0}, {"date": "2023-04-03", "close": 0.335, "volume": 16129.0}, {"date": "2023-04-04", "close": 0.37, "volume": 11500.0}, {"date": "2023-04-05", "close": 0.37, "volume": 18790.0}, {"date": "2023-04-11", "close": 0.435, "volume": 222009.0}, {"date": "2023-04-12", "close": 0.43, "volume": 21001.0}, {"date": "2023-04-13", "close": 0.43, "volume": 22880.0}, {"date": "2023-04-14", "close": 0.43, "volume": 15661.0}, {"date": "2023-04-17", "close": 0.43, "volume": 2740700.0}, {"date": "2023-04-18", "close": 0.43, "volume": 30536.0}, {"date": "2023-04-19", "close": 0.4, "volume": 8526.0}, {"date": "2023-04-21", "close": 0.4, "volume": 8500.0}, {"date": "2023-04-24", "close": 0.4, "volume": 3402.0}, {"date": "2023-04-26", "close": 0.395, "volume": 13512.0}, {"date": "2023-04-27", "close": 0.405, "volume": 20000.0}, {"date": "2023-04-28", "close": 0.41, "volume": 45263.0}, {"date": "2023-05-01", "close": 0.385, "volume": 77343.0}, {"date": "2023-05-02", "close": 0.39, "volume": 11716.0}, {"date": "2023-05-03", "close": 0.395, "volume": 12536.0}, {"date": "2023-05-04", "close": 0.4, "volume": 2854.0}, {"date": "2023-05-05", "close": 0.4, "volume": 2324.0}, {"date": "2023-05-08", "close": 0.375, "volume": 61480.0}, {"date": "2023-05-09", "close": 0.375, "volume": 2000.0}, {"date": "2023-05-10", "close": 0.375, "volume": 10045.0}, {"date": "2023-05-11", "close": 0.365, "volume": 25381.0}, {"date": "2023-05-12", "close": 0.375, "volume": 5063.0}, {"date": "2023-05-15", "close": 0.4, "volume": 20000.0}, {"date": "2023-05-16", "close": 0.375, "volume": 32681.0}, {"date": "2023-05-17", "close": 0.335, "volume": 34782.0}, {"date": "2023-05-18", "close": 0.345, "volume": 33617.0}, {"date": "2023-05-19", "close": 0.33, "volume": 145091.0}, {"date": "2023-05-23", "close": 0.33, "volume": 10190.0}, {"date": "2023-05-24", "close": 0.32, "volume": 25036.0}, {"date": "2023-05-25", "close": 0.325, "volume": 61410.0}, {"date": "2023-05-26", "close": 0.32, "volume": 34182.0}, {"date": "2023-05-29", "close": 0.31, "volume": 51329.0}, {"date": "2023-05-30", "close": 0.32, "volume": 658.0}, {"date": "2023-05-31", "close": 0.31, "volume": 24500.0}, {"date": "2023-06-02", "close": 0.29, "volume": 85029.0}, {"date": "2023-06-05", "close": 0.28, "volume": 36988.0}, {"date": "2023-06-06", "close": 0.265, "volume": 22766.0}, {"date": "2023-06-07", "close": 0.29, "volume": 61744.0}, {"date": "2023-06-08", "close": 0.3, "volume": 3464.0}, {"date": "2023-06-09", "close": 0.335, "volume": 9160.0}, {"date": "2023-06-13", "close": 0.335, "volume": 31867.0}, {"date": "2023-06-14", "close": 0.34, "volume": 65686.0}, {"date": "2023-06-15", "close": 0.3, "volume": 10003.0}, {"date": "2023-06-16", "close": 0.3, "volume": 5017.0}, {"date": "2023-06-19", "close": 0.29, "volume": 17749.0}, {"date": "2023-06-20", "close": 0.3, "volume": 79055.0}, {"date": "2023-06-21", "close": 0.32, "volume": 74279.0}, {"date": "2023-06-22", "close": 0.3, "volume": 6812.0}, {"date": "2023-06-23", "close": 0.3, "volume": 140144.0}, {"date": "2023-06-26", "close": 0.31, "volume": 4360.0}, {"date": "2023-06-27", "close": 0.31, "volume": 35497.0}, {"date": "2023-06-28", "close": 0.295, "volume": 17457.0}, {"date": "2023-06-29", "close": 0.295, "volume": 76410.0}, {"date": "2023-06-30", "close": 0.3, "volume": 32054.0}, {"date": "2023-07-05", "close": 0.305, "volume": 10000.0}, {"date": "2023-07-06", "close": 0.3, "volume": 26.0}, {"date": "2023-07-07", "close": 0.33, "volume": 57457.0}, {"date": "2023-07-10", "close": 0.35, "volume": 44280.0}, {"date": "2023-07-11", "close": 0.335, "volume": 15701.0}, {"date": "2023-07-12", "close": 0.335, "volume": 10000.0}, {"date": "2023-07-13", "close": 0.315, "volume": 27126.0}, {"date": "2023-07-14", "close": 0.315, "volume": 5250.0}, {"date": "2023-07-17", "close": 0.345, "volume": 4600.0}, {"date": "2023-07-18", "close": 0.345, "volume": 4790.0}, {"date": "2023-07-19", "close": 0.36, "volume": 5614.0}, {"date": "2023-07-20", "close": 0.375, "volume": 23337.0}, {"date": "2023-07-21", "close": 0.37, "volume": 2738.0}, {"date": "2023-07-24", "close": 0.36, "volume": 2717.0}, {"date": "2023-07-25", "close": 0.38, "volume": 5500.0}, {"date": "2023-07-26", "close": 0.37, "volume": 13800.0}, {"date": "2023-07-28", "close": 0.345, "volume": 842.0}, {"date": "2023-07-31", "close": 0.345, "volume": 10699.0}, {"date": "2023-08-02", "close": 0.345, "volume": 1000.0}, {"date": "2023-08-04", "close": 0.345, "volume": 40000.0}, {"date": "2023-08-09", "close": 0.33, "volume": 5178.0}, {"date": "2023-08-10", "close": 0.33, "volume": 4700.0}, {"date": "2023-08-15", "close": 0.33, "volume": 20000.0}, {"date": "2023-08-16", "close": 0.415, "volume": 19290.0}, {"date": "2023-08-17", "close": 0.35, "volume": 15000.0}, {"date": "2023-08-18", "close": 0.355, "volume": 619.0}, {"date": "2023-08-21", "close": 0.35, "volume": 4981.0}, {"date": "2023-08-22", "close": 0.35, "volume": 10218.0}, {"date": "2023-08-23", "close": 0.345, "volume": 64747.0}, {"date": "2023-08-28", "close": 0.35, "volume": 1000.0}, {"date": "2023-08-29", "close": 0.35, "volume": 125333.0}, {"date": "2023-08-30", "close": 0.37, "volume": 10000.0}, {"date": "2023-08-31", "close": 0.33, "volume": 19551.0}, {"date": "2023-09-01", "close": 0.32, "volume": 10007.0}, {"date": "2023-09-04", "close": 0.32, "volume": 990983.0}, {"date": "2023-09-05", "close": 0.325, "volume": 5500.0}, {"date": "2023-09-07", "close": 0.32, "volume": 3100.0}, {"date": "2023-09-08", "close": 0.3, "volume": 6547.0}, {"date": "2023-09-11", "close": 0.3, "volume": 33817.0}, {"date": "2023-09-12", "close": 0.295, "volume": 10137.0}, {"date": "2023-09-13", "close": 0.295, "volume": 3850.0}, {"date": "2023-09-14", "close": 0.29, "volume": 15501.0}, {"date": "2023-09-18", "close": 0.27, "volume": 4272.0}, {"date": "2023-09-19", "close": 0.28, "volume": 6748.0}, {"date": "2023-09-20", "close": 0.28, "volume": 25061.0}, {"date": "2023-09-21", "close": 0.275, "volume": 3635.0}, {"date": "2023-09-22", "close": 0.295, "volume": 23767.0}, {"date": "2023-09-25", "close": 0.3, "volume": 2157.0}, {"date": "2023-09-26", "close": 0.3, "volume": 17043.0}, {"date": "2023-09-27", "close": 0.295, "volume": 14384.0}, {"date": "2023-09-29", "close": 0.32, "volume": 10016.0}, {"date": "2023-10-03", "close": 0.295, "volume": 11711.0}, {"date": "2023-10-04", "close": 0.295, "volume": 1.0}, {"date": "2023-10-05", "close": 0.28, "volume": 4889.0}, {"date": "2023-10-06", "close": 0.26, "volume": 14450.0}, {"date": "2023-10-09", "close": 0.275, "volume": 322851.0}, {"date": "2023-10-11", "close": 0.26, "volume": 15428.0}, {"date": "2023-10-12", "close": 0.245, "volume": 32419.0}, {"date": "2023-10-13", "close": 0.275, "volume": 1652.0}, {"date": "2023-10-16", "close": 0.3, "volume": 38316.0}, {"date": "2023-10-17", "close": 0.29, "volume": 6955.0}, {"date": "2023-10-19", "close": 0.3, "volume": 10165.0}, {"date": "2023-10-20", "close": 0.265, "volume": 7210.0}, {"date": "2023-10-23", "close": 0.26, "volume": 37000.0}, {"date": "2023-10-24", "close": 0.255, "volume": 15000.0}, {"date": "2023-10-25", "close": 0.255, "volume": 20962.0}, {"date": "2023-10-26", "close": 0.265, "volume": 242838.0}, {"date": "2023-10-27", "close": 0.26, "volume": 59002.0}, {"date": "2023-10-30", "close": 0.295, "volume": 1031.0}, {"date": "2023-10-31", "close": 0.295, "volume": 6206.0}, {"date": "2023-11-02", "close": 0.29, "volume": 4919.0}, {"date": "2023-11-03", "close": 0.285, "volume": 44035.0}, {"date": "2023-11-06", "close": 0.285, "volume": 4927.0}, {"date": "2023-11-09", "close": 0.3, "volume": 12906.0}, {"date": "2023-11-10", "close": 0.3, "volume": 8724.0}, {"date": "2023-11-13", "close": 0.28, "volume": 10000.0}, {"date": "2023-11-14", "close": 0.295, "volume": 12193.0}, {"date": "2023-11-15", "close": 0.275, "volume": 19500.0}, {"date": "2023-11-17", "close": 0.3, "volume": 7146.0}, {"date": "2023-11-20", "close": 0.29, "volume": 14796.0}, {"date": "2023-11-21", "close": 0.265, "volume": 74251.0}, {"date": "2023-11-22", "close": 0.265, "volume": 44479.0}, {"date": "2023-11-23", "close": 0.275, "volume": 27272.0}, {"date": "2023-11-24", "close": 0.26, "volume": 4000.0}, {"date": "2023-11-27", "close": 0.28, "volume": 12171.0}, {"date": "2023-11-28", "close": 0.2625, "volume": 127573.0}, {"date": "2023-11-29", "close": 0.245, "volume": 126848.0}, {"date": "2023-11-30", "close": 0.26, "volume": 2796.0}, {"date": "2023-12-01", "close": 0.25, "volume": 58382.0}, {"date": "2023-12-04", "close": 0.245, "volume": 42187.0}, {"date": "2023-12-06", "close": 0.26, "volume": 214697.0}, {"date": "2023-12-07", "close": 0.275, "volume": 42189.0}, {"date": "2023-12-08", "close": 0.25, "volume": 3928.0}, {"date": "2023-12-11", "close": 0.25, "volume": 10500.0}, {"date": "2023-12-12", "close": 0.235, "volume": 88319.0}, {"date": "2023-12-13", "close": 0.24, "volume": 13000.0}, {"date": "2023-12-14", "close": 0.255, "volume": 20605.0}, {"date": "2023-12-15", "close": 0.25, "volume": 70880.0}, {"date": "2023-12-18", "close": 0.245, "volume": 29492.0}, {"date": "2023-12-19", "close": 0.245, "volume": 13686.0}, {"date": "2023-12-20", "close": 0.25, "volume": 172424.0}, {"date": "2023-12-21", "close": 0.24, "volume": 74000.0}, {"date": "2023-12-22", "close": 0.24, "volume": 28000.0}, {"date": "2023-12-27", "close": 0.25, "volume": 8139.0}, {"date": "2023-12-28", "close": 0.265, "volume": 10292.0}, {"date": "2023-12-29", "close": 0.265, "volume": 19934.0}, {"date": "2024-01-05", "close": 0.255, "volume": 14509.0}, {"date": "2024-01-08", "close": 0.24, "volume": 16618.0}, {"date": "2024-01-09", "close": 0.245, "volume": 5090.0}, {"date": "2024-01-10", "close": 0.25, "volume": 4000.0}, {"date": "2024-01-11", "close": 0.25, "volume": 7267.0}, {"date": "2024-01-12", "close": 0.25, "volume": 39698.0}, {"date": "2024-01-15", "close": 0.24, "volume": 725.0}, {"date": "2024-01-16", "close": 0.26, "volume": 187036.0}, {"date": "2024-01-17", "close": 0.25, "volume": 25863.0}, {"date": "2024-01-18", "close": 0.275, "volume": 1890.0}, {"date": "2024-01-19", "close": 0.29, "volume": 34638.0}, {"date": "2024-01-22", "close": 0.28, "volume": 2751.0}, {"date": "2024-01-23", "close": 0.28, "volume": 250.0}, {"date": "2024-01-24", "close": 0.265, "volume": 6000.0}, {"date": "2024-01-25", "close": 0.265, "volume": 5463.0}, {"date": "2024-01-29", "close": 0.25, "volume": 16516.0}, {"date": "2024-01-30", "close": 0.25, "volume": 800.0}, {"date": "2024-01-31", "close": 0.28, "volume": 55856.0}, {"date": "2024-02-01", "close": 0.285, "volume": 19225.0}, {"date": "2024-02-02", "close": 0.28, "volume": 1100.0}, {"date": "2024-02-05", "close": 0.28, "volume": 40714.0}, {"date": "2024-02-06", "close": 0.28, "volume": 11884.0}, {"date": "2024-02-07", "close": 0.26, "volume": 5959.0}, {"date": "2024-02-08", "close": 0.26, "volume": 1300.0}, {"date": "2024-02-09", "close": 0.275, "volume": 8258.0}, {"date": "2024-02-12", "close": 0.275, "volume": 7492.0}, {"date": "2024-02-13", "close": 0.26, "volume": 6862.0}, {"date": "2024-02-15", "close": 0.26, "volume": 38278.0}, {"date": "2024-02-16", "close": 0.26, "volume": 2923.0}, {"date": "2024-02-19", "close": 0.26, "volume": 12845.0}, {"date": "2024-02-20", "close": 0.27, "volume": 1000.0}, {"date": "2024-02-21", "close": 0.26, "volume": 150323.0}, {"date": "2024-02-22", "close": 0.26, "volume": 44420.0}, {"date": "2024-02-23", "close": 0.27, "volume": 7350.0}, {"date": "2024-02-26", "close": 0.265, "volume": 5000.0}, {"date": "2024-02-27", "close": 0.31, "volume": 234930.0}, {"date": "2024-02-28", "close": 0.31, "volume": 110711.0}, {"date": "2024-02-29", "close": 0.285, "volume": 2627.0}, {"date": "2024-03-01", "close": 0.31, "volume": 34517.0}, {"date": "2024-03-04", "close": 0.35, "volume": 122712.0}, {"date": "2024-03-05", "close": 0.36, "volume": 55775.0}, {"date": "2024-03-06", "close": 0.36, "volume": 714.0}, {"date": "2024-03-07", "close": 0.36, "volume": 1430.0}, {"date": "2024-03-08", "close": 0.36, "volume": 42000.0}, {"date": "2024-03-11", "close": 0.36, "volume": 20652.0}, {"date": "2024-03-12", "close": 0.36, "volume": 11397.0}, {"date": "2024-03-14", "close": 0.335, "volume": 1011877.0}, {"date": "2024-03-15", "close": 0.33, "volume": 3713.0}, {"date": "2024-03-18", "close": 0.33, "volume": 28286.0}, {"date": "2024-03-21", "close": 0.355, "volume": 25354.0}, {"date": "2024-03-22", "close": 0.34, "volume": 99191.0}, {"date": "2024-03-25", "close": 0.35, "volume": 116005.0}, {"date": "2024-03-26", "close": 0.355, "volume": 31490.0}, {"date": "2024-03-27", "close": 0.35, "volume": 133864.0}, {"date": "2024-03-28", "close": 0.355, "volume": 46082.0}, {"date": "2024-04-02", "close": 0.37, "volume": 3285.0}, {"date": "2024-04-03", "close": 0.37, "volume": 10000.0}, {"date": "2024-04-04", "close": 0.355, "volume": 40621.0}, {"date": "2024-04-05", "close": 0.35, "volume": 35999.0}, {"date": "2024-04-08", "close": 0.34, "volume": 22470.0}, {"date": "2024-04-09", "close": 0.35, "volume": 33978.0}, {"date": "2024-04-10", "close": 0.34, "volume": 9771.0}, {"date": "2024-04-11", "close": 0.345, "volume": 14381.0}, {"date": "2024-04-12", "close": 0.345, "volume": 1125.0}, {"date": "2024-04-15", "close": 0.345, "volume": 44345.0}, {"date": "2024-04-16", "close": 0.36, "volume": 48971.0}, {"date": "2024-04-17", "close": 0.345, "volume": 1015516.0}, {"date": "2024-04-18", "close": 0.35, "volume": 26750.0}, {"date": "2024-04-19", "close": 0.35, "volume": 9808.0}, {"date": "2024-04-22", "close": 0.345, "volume": 1130.0}, {"date": "2024-04-23", "close": 0.345, "volume": 120748.0}, {"date": "2024-04-24", "close": 0.33, "volume": 5000.0}, {"date": "2024-04-26", "close": 0.33, "volume": 10801.0}, {"date": "2024-04-29", "close": 0.35, "volume": 52363.0}, {"date": "2024-04-30", "close": 0.35, "volume": 106156.0}, {"date": "2024-05-01", "close": 0.34, "volume": 1606.0}, {"date": "2024-05-02", "close": 0.345, "volume": 76533.0}, {"date": "2024-05-03", "close": 0.35, "volume": 66047.0}, {"date": "2024-05-06", "close": 0.35, "volume": 12400.0}, {"date": "2024-05-07", "close": 0.345, "volume": 11700.0}, {"date": "2024-05-08", "close": 0.335, "volume": 31626.0}, {"date": "2024-05-10", "close": 0.345, "volume": 27999.0}, {"date": "2024-05-13", "close": 0.345, "volume": 8775.0}, {"date": "2024-05-14", "close": 0.345, "volume": 11000.0}, {"date": "2024-05-15", "close": 0.35, "volume": 29550.0}, {"date": "2024-05-16", "close": 0.355, "volume": 103981.0}, {"date": "2024-05-17", "close": 0.35, "volume": 750.0}, {"date": "2024-05-20", "close": 0.35, "volume": 671.0}, {"date": "2024-05-21", "close": 0.36, "volume": 81064.0}, {"date": "2024-05-22", "close": 0.365, "volume": 53794.0}, {"date": "2024-05-23", "close": 0.365, "volume": 2058.0}, {"date": "2024-05-24", "close": 0.365, "volume": 70926.0}, {"date": "2024-05-27", "close": 0.365, "volume": 33704.0}, {"date": "2024-05-29", "close": 0.37, "volume": 2050.0}, {"date": "2024-05-30", "close": 0.365, "volume": 47553.0}, {"date": "2024-05-31", "close": 0.365, "volume": 12500.0}, {"date": "2024-06-03", "close": 0.365, "volume": 118616.0}, {"date": "2024-06-04", "close": 0.37, "volume": 54055.0}, {"date": "2024-06-05", "close": 0.365, "volume": 7850.0}, {"date": "2024-06-06", "close": 0.36, "volume": 3487.0}, {"date": "2024-06-07", "close": 0.36, "volume": 3381.0}, {"date": "2024-06-11", "close": 0.39, "volume": 28890.0}, {"date": "2024-06-12", "close": 0.385, "volume": 101383.0}, {"date": "2024-06-13", "close": 0.385, "volume": 56637.0}, {"date": "2024-06-14", "close": 0.385, "volume": 5000.0}, {"date": "2024-06-17", "close": 0.385, "volume": 59688.0}, {"date": "2024-06-18", "close": 0.385, "volume": 17425.0}, {"date": "2024-06-19", "close": 0.4, "volume": 21626.0}, {"date": "2024-06-20", "close": 0.41, "volume": 50556.0}, {"date": "2024-06-21", "close": 0.39, "volume": 14174.0}, {"date": "2024-06-24", "close": 0.39, "volume": 55453.0}, {"date": "2024-06-25", "close": 0.405, "volume": 72586.0}, {"date": "2024-06-26", "close": 0.42, "volume": 75630.0}, {"date": "2024-06-27", "close": 0.45, "volume": 278815.0}, {"date": "2024-06-28", "close": 0.455, "volume": 44458.0}, {"date": "2024-07-01", "close": 0.44, "volume": 75410.0}, {"date": "2024-07-02", "close": 0.4, "volume": 584021.0}, {"date": "2024-07-03", "close": 0.42, "volume": 16919.0}, {"date": "2024-07-04", "close": 0.44, "volume": 1057.0}, {"date": "2024-07-05", "close": 0.44, "volume": 42941.0}, {"date": "2024-07-08", "close": 0.45, "volume": 90997.0}, {"date": "2024-07-09", "close": 0.425, "volume": 4762.0}, {"date": "2024-07-10", "close": 0.45, "volume": 8391.0}, {"date": "2024-07-11", "close": 0.45, "volume": 1858.0}, {"date": "2024-07-15", "close": 0.435, "volume": 337463.0}, {"date": "2024-07-16", "close": 0.435, "volume": 43546.0}, {"date": "2024-07-17", "close": 0.435, "volume": 92504.0}, {"date": "2024-07-18", "close": 0.425, "volume": 40914.0}, {"date": "2024-07-19", "close": 0.425, "volume": 4719.0}, {"date": "2024-07-22", "close": 0.425, "volume": 4137.0}, {"date": "2024-07-23", "close": 0.425, "volume": 10000.0}, {"date": "2024-07-24", "close": 0.43, "volume": 6548.0}, {"date": "2024-07-25", "close": 0.435, "volume": 28537.0}, {"date": "2024-07-26", "close": 0.36, "volume": 243133.0}, {"date": "2024-07-29", "close": 0.39, "volume": 52307.0}, {"date": "2024-07-31", "close": 0.35, "volume": 120380.0}, {"date": "2024-08-01", "close": 0.37, "volume": 30676.0}, {"date": "2024-08-02", "close": 0.36, "volume": 2500.0}, {"date": "2024-08-05", "close": 0.345, "volume": 47319.0}, {"date": "2024-08-06", "close": 0.32, "volume": 142588.0}, {"date": "2024-08-07", "close": 0.3, "volume": 52980.0}, {"date": "2024-08-08", "close": 0.33, "volume": 12841.0}, {"date": "2024-08-09", "close": 0.34, "volume": 94631.0}, {"date": "2024-08-12", "close": 0.35, "volume": 57546.0}, {"date": "2024-08-13", "close": 0.34, "volume": 29500.0}, {"date": "2024-08-14", "close": 0.34, "volume": 22123.0}, {"date": "2024-08-15", "close": 0.34, "volume": 6192.0}, {"date": "2024-08-16", "close": 0.335, "volume": 13500.0}, {"date": "2024-08-19", "close": 0.345, "volume": 9083.0}, {"date": "2024-08-20", "close": 0.33, "volume": 5397.0}, {"date": "2024-08-21", "close": 0.33, "volume": 4000.0}, {"date": "2024-08-23", "close": 0.325, "volume": 5475.0}, {"date": "2024-08-26", "close": 0.325, "volume": 62012.0}, {"date": "2024-08-28", "close": 0.33, "volume": 60981.0}, {"date": "2024-08-29", "close": 0.33, "volume": 725.0}, {"date": "2024-08-30", "close": 0.3225, "volume": 40351.0}, {"date": "2024-09-03", "close": 0.3275, "volume": 82029.0}, {"date": "2024-09-04", "close": 0.34, "volume": 26385.0}, {"date": "2024-09-05", "close": 0.33, "volume": 29909.0}, {"date": "2024-09-06", "close": 0.325, "volume": 16021.0}, {"date": "2024-09-10", "close": 0.3, "volume": 30010.0}, {"date": "2024-09-12", "close": 0.31, "volume": 37697.0}, {"date": "2024-09-13", "close": 0.3, "volume": 77773.0}, {"date": "2024-09-16", "close": 0.295, "volume": 26464.0}, {"date": "2024-09-18", "close": 0.295, "volume": 78190.0}, {"date": "2024-09-19", "close": 0.305, "volume": 31148.0}, {"date": "2024-09-20", "close": 0.305, "volume": 5175.0}, {"date": "2024-09-23", "close": 0.3, "volume": 21414.0}, {"date": "2024-09-24", "close": 0.305, "volume": 69464.0}, {"date": "2024-09-25", "close": 0.325, "volume": 3832.0}, {"date": "2024-09-26", "close": 0.3, "volume": 13683.0}, {"date": "2024-09-27", "close": 0.305, "volume": 8201.0}, {"date": "2024-09-30", "close": 0.3175, "volume": 15000.0}, {"date": "2024-10-01", "close": 0.3175, "volume": 2797.0}, {"date": "2024-10-03", "close": 0.335, "volume": 22554.0}, {"date": "2024-10-04", "close": 0.34, "volume": 2000.0}, {"date": "2024-10-08", "close": 0.32, "volume": 4079.0}, {"date": "2024-10-09", "close": 0.325, "volume": 9906.0}, {"date": "2024-10-10", "close": 0.34, "volume": 10000.0}, {"date": "2024-10-11", "close": 0.325, "volume": 4439.0}, {"date": "2024-10-16", "close": 0.325, "volume": 8400.0}, {"date": "2024-10-17", "close": 0.33, "volume": 5000.0}, {"date": "2024-10-18", "close": 0.325, "volume": 119742.0}, {"date": "2024-10-21", "close": 0.32, "volume": 559376.0}, {"date": "2024-10-23", "close": 0.32, "volume": 47979.0}, {"date": "2024-10-24", "close": 0.335, "volume": 24125.0}, {"date": "2024-10-28", "close": 0.335, "volume": 3777.0}, {"date": "2024-10-29", "close": 0.33, "volume": 5027.0}, {"date": "2024-10-30", "close": 0.31, "volume": 13495.0}, {"date": "2024-10-31", "close": 0.295, "volume": 3767.0}, {"date": "2024-11-01", "close": 0.3125, "volume": 23297.0}, {"date": "2024-11-04", "close": 0.325, "volume": 32948.0}, {"date": "2024-11-05", "close": 0.31, "volume": 15000.0}, {"date": "2024-11-06", "close": 0.305, "volume": 26786.0}, {"date": "2024-11-07", "close": 0.305, "volume": 17800.0}, {"date": "2024-11-08", "close": 0.28, "volume": 76433.0}, {"date": "2024-11-11", "close": 0.285, "volume": 19646.0}, {"date": "2024-11-12", "close": 0.28, "volume": 996.0}, {"date": "2024-11-13", "close": 0.285, "volume": 1995.0}, {"date": "2024-11-14", "close": 0.285, "volume": 87672.0}, {"date": "2024-11-15", "close": 0.3, "volume": 51600.0}, {"date": "2024-11-19", "close": 0.3, "volume": 19044.0}, {"date": "2024-11-20", "close": 0.32, "volume": 6934.0}, {"date": "2024-11-21", "close": 0.3, "volume": 14300.0}, {"date": "2024-11-22", "close": 0.325, "volume": 5000.0}, {"date": "2024-11-25", "close": 0.315, "volume": 28261.0}, {"date": "2024-11-27", "close": 0.3, "volume": 15000.0}, {"date": "2024-11-28", "close": 0.3, "volume": 2825.0}, {"date": "2024-11-29", "close": 0.3, "volume": 9153.0}, {"date": "2024-12-02", "close": 0.3, "volume": 1500.0}, {"date": "2024-12-03", "close": 0.295, "volume": 9683.0}, {"date": "2024-12-04", "close": 0.295, "volume": 8531.0}, {"date": "2024-12-05", "close": 0.295, "volume": 48338.0}, {"date": "2024-12-06", "close": 0.29, "volume": 347.0}, {"date": "2024-12-09", "close": 0.29, "volume": 2814.0}, {"date": "2024-12-10", "close": 0.295, "volume": 23878.0}, {"date": "2024-12-12", "close": 0.295, "volume": 3059.0}, {"date": "2024-12-16", "close": 0.305, "volume": 4249.0}, {"date": "2024-12-17", "close": 0.3, "volume": 12553.0}, {"date": "2024-12-18", "close": 0.3, "volume": 842.0}, {"date": "2024-12-19", "close": 0.295, "volume": 4464.0}, {"date": "2024-12-20", "close": 0.295, "volume": 1500.0}, {"date": "2024-12-23", "close": 0.3, "volume": 3333.0}, {"date": "2024-12-24", "close": 0.29, "volume": 8380.0}, {"date": "2024-12-30", "close": 0.295, "volume": 34.0}, {"date": "2024-12-31", "close": 0.3, "volume": 11664.0}, {"date": "2025-01-03", "close": 0.295, "volume": 5000.0}, {"date": "2025-01-07", "close": 0.32, "volume": 11219.0}, {"date": "2025-01-08", "close": 0.32, "volume": 1750.0}, {"date": "2025-01-09", "close": 0.305, "volume": 37202.0}, {"date": "2025-01-10", "close": 0.305, "volume": 3808.0}, {"date": "2025-01-13", "close": 0.29, "volume": 29561.0}, {"date": "2025-01-14", "close": 0.28, "volume": 25400.0}, {"date": "2025-01-15", "close": 0.285, "volume": 18410.0}, {"date": "2025-01-20", "close": 0.285, "volume": 13065.0}, {"date": "2025-01-21", "close": 0.285, "volume": 4679.0}, {"date": "2025-01-23", "close": 0.285, "volume": 2001.0}, {"date": "2025-01-24", "close": 0.285, "volume": 14230.0}, {"date": "2025-01-28", "close": 0.285, "volume": 2800.0}, {"date": "2025-01-30", "close": 0.285, "volume": 23370.0}, {"date": "2025-01-31", "close": 0.285, "volume": 650.0}, {"date": "2025-02-03", "close": 0.285, "volume": 5000.0}, {"date": "2025-02-04", "close": 0.285, "volume": 5000.0}, {"date": "2025-02-05", "close": 0.29, "volume": 3400.0}, {"date": "2025-02-06", "close": 0.29, "volume": 1000.0}, {"date": "2025-02-07", "close": 0.29, "volume": 1000.0}, {"date": "2025-02-10", "close": 0.285, "volume": 1750.0}, {"date": "2025-02-12", "close": 0.29, "volume": 10500.0}, {"date": "2025-02-13", "close": 0.285, "volume": 63015.0}, {"date": "2025-02-14", "close": 0.285, "volume": 14379.0}, {"date": "2025-02-17", "close": 0.285, "volume": 24559.0}, {"date": "2025-02-18", "close": 0.295, "volume": 244828.0}, {"date": "2025-02-19", "close": 0.285, "volume": 127357.0}, {"date": "2025-02-20", "close": 0.28, "volume": 20033.0}, {"date": "2025-02-21", "close": 0.28, "volume": 276170.0}, {"date": "2025-02-24", "close": 0.3, "volume": 1044870.0}, {"date": "2025-02-25", "close": 0.305, "volume": 149362.0}, {"date": "2025-02-26", "close": 0.31, "volume": 1324588.0}, {"date": "2025-02-27", "close": 0.31, "volume": 25899.0}, {"date": "2025-02-28", "close": 0.32, "volume": 128824.0}, {"date": "2025-03-03", "close": 0.29, "volume": 20713.0}, {"date": "2025-03-04", "close": 0.295, "volume": 1700.0}, {"date": "2025-03-05", "close": 0.29, "volume": 65022.0}, {"date": "2025-03-06", "close": 0.28, "volume": 51072.0}, {"date": "2025-03-07", "close": 0.25, "volume": 98040.0}, {"date": "2025-03-10", "close": 0.255, "volume": 70759.0}, {"date": "2025-03-11", "close": 0.25, "volume": 17516.0}, {"date": "2025-03-12", "close": 0.22, "volume": 141131.0}, {"date": "2025-03-13", "close": 0.225, "volume": 26785.0}, {"date": "2025-03-14", "close": 0.235, "volume": 88707.0}, {"date": "2025-03-17", "close": 0.25, "volume": 49186.0}, {"date": "2025-03-18", "close": 0.25, "volume": 17739.0}, {"date": "2025-03-19", "close": 0.26, "volume": 20375.0}, {"date": "2025-03-20", "close": 0.245, "volume": 97445.0}, {"date": "2025-03-24", "close": 0.24, "volume": 464148.0}, {"date": "2025-03-25", "close": 0.24, "volume": 15655.0}, {"date": "2025-03-27", "close": 0.23, "volume": 188042.0}, {"date": "2025-03-28", "close": 0.23, "volume": 78192.0}, {"date": "2025-03-31", "close": 0.23, "volume": 26644.0}, {"date": "2025-04-01", "close": 0.225, "volume": 12133.0}, {"date": "2025-04-02", "close": 0.21, "volume": 50372.0}, {"date": "2025-04-03", "close": 0.205, "volume": 40343.0}, {"date": "2025-04-04", "close": 0.195, "volume": 109804.0}, {"date": "2025-04-07", "close": 0.175, "volume": 150120.0}, {"date": "2025-04-08", "close": 0.205, "volume": 112671.0}, {"date": "2025-04-09", "close": 0.24, "volume": 54164.0}, {"date": "2025-04-10", "close": 0.26, "volume": 101854.0}, {"date": "2025-04-11", "close": 0.26, "volume": 155288.0}, {"date": "2025-04-14", "close": 0.26, "volume": 25385.0}, {"date": "2025-04-15", "close": 0.235, "volume": 7801.0}, {"date": "2025-04-16", "close": 0.24, "volume": 80072.0}, {"date": "2025-04-23", "close": 0.24, "volume": 10052.0}, {"date": "2025-04-24", "close": 0.255, "volume": 13967.0}, {"date": "2025-04-28", "close": 0.255, "volume": 12896.0}, {"date": "2025-04-29", "close": 0.25, "volume": 6700.0}, {"date": "2025-04-30", "close": 0.245, "volume": 5626.0}, {"date": "2025-05-01", "close": 0.245, "volume": 11080.0}, {"date": "2025-05-02", "close": 0.245, "volume": 420.0}, {"date": "2025-05-05", "close": 0.25, "volume": 50376.0}, {"date": "2025-05-06", "close": 0.275, "volume": 69046.0}, {"date": "2025-05-08", "close": 0.275, "volume": 893.0}, {"date": "2025-05-09", "close": 0.27, "volume": 568.0}, {"date": "2025-05-12", "close": 0.275, "volume": 83155.0}, {"date": "2025-05-13", "close": 0.25, "volume": 2442.0}, {"date": "2025-05-15", "close": 0.245, "volume": 1182.0}, {"date": "2025-05-19", "close": 0.245, "volume": 1293.0}, {"date": "2025-05-20", "close": 0.25, "volume": 55178.0}, {"date": "2025-05-21", "close": 0.275, "volume": 31752.0}, {"date": "2025-05-22", "close": 0.28, "volume": 31727.0}, {"date": "2025-05-23", "close": 0.265, "volume": 10000.0}, {"date": "2025-05-27", "close": 0.27, "volume": 4829.0}, {"date": "2025-05-28", "close": 0.27, "volume": 19880.0}, {"date": "2025-05-29", "close": 0.265, "volume": 31434.0}, {"date": "2025-05-30", "close": 0.27, "volume": 5500.0}, {"date": "2025-06-02", "close": 0.265, "volume": 31653.0}, {"date": "2025-06-03", "close": 0.26, "volume": 6304.0}, {"date": "2025-06-04", "close": 0.255, "volume": 31.0}, {"date": "2025-06-05", "close": 0.25, "volume": 2000.0}, {"date": "2025-06-06", "close": 0.25, "volume": 1204.0}, {"date": "2025-06-10", "close": 0.25, "volume": 63800.0}, {"date": "2025-06-11", "close": 0.24, "volume": 49466.0}, {"date": "2025-06-12", "close": 0.22, "volume": 13321.0}, {"date": "2025-06-13", "close": 0.22, "volume": 10650.0}, {"date": "2025-06-16", "close": 0.22, "volume": 39081.0}, {"date": "2025-06-17", "close": 0.22, "volume": 19096.0}, {"date": "2025-06-18", "close": 0.22, "volume": 6400.0}, {"date": "2025-06-19", "close": 0.22, "volume": 6379.0}, {"date": "2025-06-20", "close": 0.215, "volume": 85415.0}, {"date": "2025-06-23", "close": 0.21, "volume": 29406.0}, {"date": "2025-06-24", "close": 0.205, "volume": 52826.0}, {"date": "2025-06-25", "close": 0.205, "volume": 7352.0}, {"date": "2025-06-26", "close": 0.21, "volume": 8500.0}, {"date": "2025-06-27", "close": 0.21, "volume": 76255.0}, {"date": "2025-06-30", "close": 0.225, "volume": 45870.0}, {"date": "2025-07-01", "close": 0.225, "volume": 1858.0}, {"date": "2025-07-03", "close": 0.225, "volume": 5943.0}, {"date": "2025-07-04", "close": 0.215, "volume": 33483.0}, {"date": "2025-07-07", "close": 0.215, "volume": 5000.0}, {"date": "2025-07-08", "close": 0.22, "volume": 36227.0}, {"date": "2025-07-09", "close": 0.215, "volume": 364.0}, {"date": "2025-07-10", "close": 0.255, "volume": 108194.0}, {"date": "2025-07-11", "close": 0.24, "volume": 281036.0}, {"date": "2025-07-14", "close": 0.235, "volume": 42932.0}, {"date": "2025-07-15", "close": 0.2175, "volume": 33325.0}, {"date": "2025-07-16", "close": 0.21, "volume": 46048.0}, {"date": "2025-07-17", "close": 0.21, "volume": 224286.0}, {"date": "2025-07-18", "close": 0.21, "volume": 48440.0}, {"date": "2025-07-21", "close": 0.205, "volume": 34944.0}, {"date": "2025-07-22", "close": 0.21, "volume": 18848.0}, {"date": "2025-07-23", "close": 0.22, "volume": 95961.0}, {"date": "2025-07-24", "close": 0.23, "volume": 100155.0}, {"date": "2025-07-25", "close": 0.23, "volume": 85804.0}, {"date": "2025-07-28", "close": 0.22, "volume": 89442.0}, {"date": "2025-07-29", "close": 0.22, "volume": 54142.0}, {"date": "2025-07-30", "close": 0.215, "volume": 13143.0}, {"date": "2025-07-31", "close": 0.215, "volume": 12000.0}, {"date": "2025-08-01", "close": 0.21, "volume": 54943.0}, {"date": "2025-08-05", "close": 0.215, "volume": 24.0}, {"date": "2025-08-06", "close": 0.215, "volume": 40000.0}, {"date": "2025-08-07", "close": 0.215, "volume": 2500.0}, {"date": "2025-08-08", "close": 0.22, "volume": 23.0}, {"date": "2025-08-11", "close": 0.22, "volume": 1523.0}, {"date": "2025-08-12", "close": 0.22, "volume": 82926.0}, {"date": "2025-08-13", "close": 0.21, "volume": 125058.0}, {"date": "2025-08-14", "close": 0.21, "volume": 112438.0}, {"date": "2025-08-15", "close": 0.205, "volume": 128079.0}, {"date": "2025-08-18", "close": 0.21, "volume": 269024.0}, {"date": "2025-08-19", "close": 0.205, "volume": 4120.0}, {"date": "2025-08-20", "close": 0.205, "volume": 166632.0}, {"date": "2025-08-21", "close": 0.205, "volume": 113759.0}, {"date": "2025-08-22", "close": 0.205, "volume": 5000.0}, {"date": "2025-08-25", "close": 0.205, "volume": 262868.0}, {"date": "2025-08-26", "close": 0.2, "volume": 32991.0}, {"date": "2025-08-27", "close": 0.195, "volume": 164802.0}, {"date": "2025-08-28", "close": 0.195, "volume": 26.0}, {"date": "2025-08-29", "close": 0.195, "volume": 140758.0}, {"date": "2025-09-01", "close": 0.19, "volume": 23208.0}, {"date": "2025-09-02", "close": 0.19, "volume": 6016.0}, {"date": "2025-09-03", "close": 0.19, "volume": 16.0}, {"date": "2025-09-04", "close": 0.185, "volume": 1968870.0}, {"date": "2025-09-05", "close": 0.1775, "volume": 61028.0}, {"date": "2025-09-08", "close": 0.175, "volume": 478742.0}, {"date": "2025-09-09", "close": 0.195, "volume": 307060.0}, {"date": "2025-09-10", "close": 0.2, "volume": 121116.0}, {"date": "2025-09-11", "close": 0.205, "volume": 169214.0}, {"date": "2025-09-15", "close": 0.205, "volume": 11740.0}, {"date": "2025-09-16", "close": 0.2, "volume": 7695.0}, {"date": "2025-09-19", "close": 0.2, "volume": 4890.0}, {"date": "2025-09-24", "close": 0.2, "volume": 11387.0}, {"date": "2025-09-25", "close": 0.2, "volume": 1109.0}, {"date": "2025-09-26", "close": 0.2, "volume": 1125.0}, {"date": "2025-09-29", "close": 0.2, "volume": 393.0}, {"date": "2025-09-30", "close": 0.2, "volume": 1280.0}, {"date": "2025-10-01", "close": 0.2, "volume": 3703.0}, {"date": "2025-10-02", "close": 0.2, "volume": 2911.0}, {"date": "2025-10-03", "close": 0.205, "volume": 90992.0}, {"date": "2025-10-06", "close": 0.2, "volume": 1997.0}, {"date": "2025-10-07", "close": 0.21, "volume": 7649.0}, {"date": "2025-10-08", "close": 0.205, "volume": 3587.0}, {"date": "2025-10-09", "close": 0.205, "volume": 7171.0}, {"date": "2025-10-10", "close": 0.2, "volume": 880.0}, {"date": "2025-10-13", "close": 0.195, "volume": 75836.0}, {"date": "2025-10-14", "close": 0.195, "volume": 20118.0}, {"date": "2025-10-15", "close": 0.27, "volume": 398233.0}, {"date": "2025-10-16", "close": 0.28, "volume": 337861.0}, {"date": "2025-10-17", "close": 0.3, "volume": 114382.0}, {"date": "2025-10-20", "close": 0.3, "volume": 123374.0}, {"date": "2025-10-21", "close": 0.305, "volume": 3249.0}, {"date": "2025-10-23", "close": 0.28, "volume": 3533.0}, {"date": "2025-10-24", "close": 0.265, "volume": 34547.0}, {"date": "2025-10-27", "close": 0.265, "volume": 29600.0}, {"date": "2025-10-28", "close": 0.27, "volume": 22331.0}, {"date": "2025-10-29", "close": 0.26, "volume": 13181.0}, {"date": "2025-10-30", "close": 0.26, "volume": 60000.0}, {"date": "2025-10-31", "close": 0.27, "volume": 5988.0}, {"date": "2025-11-03", "close": 0.28, "volume": 79439.0}, {"date": "2025-11-06", "close": 0.29, "volume": 79825.0}, {"date": "2025-11-07", "close": 0.28, "volume": 24386.0}, {"date": "2025-11-10", "close": 0.28, "volume": 76.0}, {"date": "2025-11-11", "close": 0.3, "volume": 37998.0}, {"date": "2025-11-12", "close": 0.305, "volume": 72858.0}, {"date": "2025-11-14", "close": 0.3, "volume": 37415.0}, {"date": "2025-11-18", "close": 0.275, "volume": 1271.0}, {"date": "2025-11-19", "close": 0.275, "volume": 48600.0}, {"date": "2025-11-20", "close": 0.275, "volume": 150.0}, {"date": "2025-11-24", "close": 0.27, "volume": 330.0}, {"date": "2025-11-25", "close": 0.275, "volume": 4700.0}, {"date": "2025-11-27", "close": 0.275, "volume": 986.0}, {"date": "2025-11-28", "close": 0.27, "volume": 4150.0}, {"date": "2025-12-01", "close": 0.27, "volume": 3000.0}, {"date": "2025-12-03", "close": 0.285, "volume": 350000.0}, {"date": "2025-12-04", "close": 0.26, "volume": 122826.0}, {"date": "2025-12-08", "close": 0.265, "volume": 13800.0}, {"date": "2025-12-09", "close": 0.265, "volume": 42947.0}, {"date": "2025-12-10", "close": 0.26, "volume": 23339.0}, {"date": "2025-12-11", "close": 0.26, "volume": 20000.0}, {"date": "2025-12-12", "close": 0.25, "volume": 5632074.0}, {"date": "2025-12-15", "close": 0.25, "volume": 5455.0}, {"date": "2025-12-16", "close": 0.25, "volume": 3020000.0}, {"date": "2025-12-19", "close": 0.255, "volume": 30000.0}, {"date": "2025-12-22", "close": 0.25, "volume": 23894.0}, {"date": "2025-12-23", "close": 0.25, "volume": 3405.0}, {"date": "2025-12-24", "close": 0.25, "volume": 519.0}, {"date": "2025-12-30", "close": 0.285, "volume": 125015.0}, {"date": "2025-12-31", "close": 0.285, "volume": 672288.0}, {"date": "2026-01-05", "close": 0.285, "volume": 24197.0}, {"date": "2026-01-06", "close": 0.265, "volume": 16070.0}, {"date": "2026-01-07", "close": 0.27, "volume": 5000.0}, {"date": "2026-01-08", "close": 0.27, "volume": 5225.0}, {"date": "2026-01-09", "close": 0.275, "volume": 12338.0}, {"date": "2026-01-12", "close": 0.27, "volume": 9840.0}, {"date": "2026-01-13", "close": 0.275, "volume": 5770.0}, {"date": "2026-01-16", "close": 0.26, "volume": 5980.0}, {"date": "2026-01-19", "close": 0.25, "volume": 68913.0}, {"date": "2026-01-22", "close": 0.245, "volume": 86178.0}, {"date": "2026-01-23", "close": 0.26, "volume": 132933.0}, {"date": "2026-01-27", "close": 0.245, "volume": 12517.0}, {"date": "2026-01-28", "close": 0.24, "volume": 2135.0}, {"date": "2026-01-29", "close": 0.26, "volume": 310936.0}, {"date": "2026-01-30", "close": 0.275, "volume": 75582.0}, {"date": "2026-02-02", "close": 0.27, "volume": 41792.0}, {"date": "2026-02-04", "close": 0.265, "volume": 34416.0}, {"date": "2026-02-05", "close": 0.275, "volume": 94624.0}, {"date": "2026-02-06", "close": 0.28, "volume": 101698.0}, {"date": "2026-02-09", "close": 0.28, "volume": 3412.0}, {"date": "2026-02-10", "close": 0.27, "volume": 65948.0}, {"date": "2026-02-11", "close": 0.28, "volume": 45000.0}, {"date": "2026-02-12", "close": 0.26, "volume": 41128.0}, {"date": "2026-02-13", "close": 0.26, "volume": 1304.0}, {"date": "2026-02-17", "close": 0.265, "volume": 1075.0}, {"date": "2026-02-18", "close": 0.26, "volume": 40495.0}, {"date": "2026-02-19", "close": 0.26, "volume": 6880.0}, {"date": "2026-02-23", "close": 0.28, "volume": 2076371.0}, {"date": "2026-02-24", "close": 0.32, "volume": 224359.0}, {"date": "2026-02-25", "close": 0.35, "volume": 232339.0}, {"date": "2026-02-26", "close": 0.34, "volume": 207970.0}, {"date": "2026-02-27", "close": 0.33, "volume": 34390.0}, {"date": "2026-03-02", "close": 0.315, "volume": 136974.0}, {"date": "2026-03-03", "close": 0.3, "volume": 104670.0}, {"date": "2026-03-04", "close": 0.3, "volume": 16453.0}, {"date": "2026-03-05", "close": 0.3, "volume": 300.0}, {"date": "2026-03-06", "close": 0.32, "volume": 200.0}, {"date": "2026-03-09", "close": 0.29, "volume": 89332.0}, {"date": "2026-03-10", "close": 0.28, "volume": 31143.0}, {"date": "2026-03-11", "close": 0.275, "volume": 10212.0}, {"date": "2026-03-12", "close": 0.27, "volume": 27730.0}, {"date": "2026-03-13", "close": 0.26, "volume": 10000.0}, {"date": "2026-03-16", "close": 0.26, "volume": 33089.0}, {"date": "2026-03-17", "close": 0.225, "volume": 192881.0}, {"date": "2026-03-18", "close": 0.23, "volume": 192817.0}, {"date": "2026-03-23", "close": 0.215, "volume": 119836.0}, {"date": "2026-03-24", "close": 0.23, "volume": 180255.0}, {"date": "2026-03-25", "close": 0.23, "volume": 51403.0}, {"date": "2026-03-27", "close": 0.22, "volume": 183011.0}, {"date": "2026-03-30", "close": 0.25, "volume": 14646.0}, {"date": "2026-03-31", "close": 0.25, "volume": 6178.0}, {"date": "2026-04-01", "close": 0.245, "volume": 31379.0}, {"date": "2026-04-07", "close": 0.245, "volume": 4356.0}, {"date": "2026-04-08", "close": 0.2575, "volume": 27379.0}, {"date": "2026-04-09", "close": 0.26, "volume": 12660.0}, {"date": "2026-04-10", "close": 0.25, "volume": 5463.0}, {"date": "2026-04-13", "close": 0.24, "volume": 965.0}, {"date": "2026-04-14", "close": 0.23, "volume": 16245.0}, {"date": "2026-04-15", "close": 0.235, "volume": 106.0}, {"date": "2026-04-16", "close": 0.23, "volume": 547.0}, {"date": "2026-04-17", "close": 0.235, "volume": 7000.0}, {"date": "2026-04-20", "close": 0.235, "volume": 5000.0}, {"date": "2026-04-22", "close": 0.24, "volume": 1614.0}, {"date": "2026-04-23", "close": 0.24, "volume": 3219.0}, {"date": "2026-04-24", "close": 0.24, "volume": 3677.0}, {"date": "2026-04-29", "close": 0.2, "volume": 59771.0}, {"date": "2026-04-30", "close": 0.235, "volume": 2500.0}, {"date": "2026-05-04", "close": 0.22, "volume": 2966.0}, {"date": "2026-05-05", "close": 0.215, "volume": 86935.0}, {"date": "2026-05-06", "close": 0.25, "volume": 76488.0}, {"date": "2026-05-07", "close": 0.25, "volume": 29106.0}, {"date": "2026-05-08", "close": 0.245, "volume": 2706.0}, {"date": "2026-05-11", "close": 0.27, "volume": 10000.0}, {"date": "2026-05-12", "close": 0.295, "volume": 54203.0}, {"date": "2026-05-13", "close": 0.285, "volume": 59668.0}, {"date": "2026-05-14", "close": 0.28, "volume": 4124.0}, {"date": "2026-05-15", "close": 0.275, "volume": 41223.0}, {"date": "2026-05-18", "close": 0.275, "volume": 57000.0}, {"date": "2026-05-19", "close": 0.25, "volume": 8305.0}, {"date": "2026-05-20", "close": 0.265, "volume": 21037.0}, {"date": "2026-05-26", "close": 0.26, "volume": 42977.0}, {"date": "2026-05-27", "close": 0.28, "volume": 168260.0}, {"date": "2026-05-28", "close": 0.28, "volume": 23227.0}, {"date": "2026-05-29", "close": 0.27, "volume": 10000.0}, {"date": "2026-06-01", "close": 0.245, "volume": 6658.0}, {"date": "2026-06-02", "close": 0.25, "volume": 6200.0}, {"date": "2026-06-03", "close": 0.255, "volume": 4540.0}, {"date": "2026-06-05", "close": 0.2675, "volume": 21439.0}, {"date": "2026-06-10", "close": 0.265, "volume": 377.0}, {"date": "2026-06-12", "close": 0.255, "volume": 3500.0}, {"date": "2026-06-15", "close": 0.25, "volume": 7500.0}, {"date": "2026-06-17", "close": 0.265, "volume": 13450.0}, {"date": "2026-06-18", "close": 0.265, "volume": 14908.0}, {"date": "2026-06-19", "close": 0.26, "volume": 6385.0}, {"date": "2026-06-22", "close": 0.24, "volume": 41266.0}, {"date": "2026-06-23", "close": 0.25, "volume": 41428.0}, {"date": "2026-06-24", "close": 0.26, "volume": 29067.0}, {"date": "2026-06-25", "close": 0.27, "volume": 8554.0}, {"date": "2026-06-26", "close": 0.26, "volume": 16102.0}, {"date": "2026-06-29", "close": 0.25, "volume": 23983.0}, {"date": "2026-06-30", "close": 0.25, "volume": 25441.0}, {"date": "2026-07-01", "close": 0.275, "volume": 55351.0}, {"date": "2026-07-02", "close": 0.28, "volume": 14459.0}, {"date": "2026-07-03", "close": 0.28, "volume": 2045508.0}, {"date": "2026-07-08", "close": 0.275, "volume": 5250.0}, {"date": "2026-07-09", "close": 0.285, "volume": 5646.0}, {"date": "2026-07-14", "close": 0.275, "volume": 21422.0}, {"date": "2026-07-15", "close": 0.26, "volume": 9621.0}, {"date": "2026-07-16", "close": 0.25, "volume": 85851.0}, {"date": "2026-07-17", "close": 0.25, "volume": 8706.0}, {"date": "2026-07-20", "close": 0.26, "volume": 8760.0}, {"date": "2026-07-21", "close": 0.27, "volume": 7362.0}, {"date": "2026-07-28", "close": 0.26, "volume": 12030.0}, {"date": "2026-07-29", "close": 0.26, "volume": 7500.0}, {"date": "2026-08-03", "close": 0.26, "volume": 34096.0}, {"date": "2026-08-04", "close": 0.26, "volume": 1528.0}, {"date": "2026-08-05", "close": 0.255, "volume": 392.0}, {"date": "2026-08-06", "close": 0.285, "volume": 202180.0}, {"date": "2026-08-07", "close": 0.285, "volume": 66337.0}, {"date": "2026-08-10", "close": 0.295, "volume": 64547.0}, {"date": "2026-08-11", "close": 0.305, "volume": 314681.0}, {"date": "2026-08-13", "close": 0.305, "volume": 1645.0}, {"date": "2026-08-19", "close": 0.31, "volume": 83127.0}, {"date": "2026-08-20", "close": 0.305, "volume": 145161.0}, {"date": "2026-08-21", "close": 0.31, "volume": 79870.0}, {"date": "2026-08-24", "close": 0.305, "volume": 10327.0}, {"date": "2026-08-25", "close": 0.31, "volume": 1759.0}, {"date": "2026-08-26", "close": 0.3, "volume": 114.0}, {"date": "2026-08-27", "close": 0.31, "volume": 1578.0}, {"date": "2026-08-28", "close": 0.305, "volume": 44499.0}, {"date": "2026-08-31", "close": 0.32, "volume": 103300.0}, {"date": "2026-09-01", "close": 0.32, "volume": 13313.0}, {"date": "2026-09-02", "close": 0.32, "volume": 27746.0}, {"date": "2026-09-03", "close": 0.305, "volume": 8300.0}, {"date": "2026-09-04", "close": 0.295, "volume": 69681.0}], "refreshing": true}