{"ticker": "AR3", "overview": {"name": "Australian Rare Earths Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AR3", "has_prices": true, "as_of": "2026-08-07", "last": 0.105, "prev_close": 0.1, "change": 0.0049999999999999906, "change_pct": 0.049999999999999906, "session_volume": 51888.0, "vwap_5": 0.09810097259414852, "vwap_20": 0.10085316149402716, "vwap_60": 0.10740621157031148, "vwap_250": 0.19644032771208114, "high_52w": 0.265, "low_52w": 0.087, "avg_volume_20": 439472.6, "sessions": 400, "market_cap": {"value": 28256775.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03119598", "src": "ASX", "ticker": "AR3", "cik": "", "company": "Australian Rare Earths Limited", "company_raw": "Australian Rare EARTHS Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in AR3", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119598", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137745}, {"id": "ASX3Y-03115579-1", "src": "ASX", "ticker": "AR3", "cik": "", "company": "Australian Rare Earths Limited", "company_raw": "Australian Rare Earths Limited", "who": "Travis Beinke", "who_key": "Travis Beinke", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Travis Beinke and AR3", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03115579", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140625}, {"id": "ASX3Y-03107405-1", "src": "ASX", "ticker": "AR3", "cik": "", "company": "Australian Rare Earths Limited", "company_raw": "Australian Rare Earths Limited", "who": "Angus Jack Rutherford Barker", "who_key": "Angus Jack Rutherford Barker", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Angus Jack Rutherford Barker and AR3", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107405", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "ASX3Y-03106490-1", "src": "ASX", "ticker": "AR3", "cik": "", "company": "Australian Rare Earths Limited", "company_raw": "Australian Rare Earths Limited", "who": "Angus Jack Rutherford Barker", "who_key": "Angus Jack Rutherford Barker", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "AR3 hits the wire: Angus Jack Rutherford Barker discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106490", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182385}, {"id": "ASX3Y-03106490-2", "src": "ASX", "ticker": "AR3", "cik": "", "company": "Australian Rare Earths Limited", "company_raw": "Australian Rare Earths Limited", "who": "Angus Jack Rutherford Barker", "who_key": "Angus Jack Rutherford Barker", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "AR3 hits the wire: Angus Jack Rutherford Barker discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106490", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182385}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Angus Jack Rutherford Barker", "notice_type": "3Y", "direct_shares": 4500000.0, "indirect_shares": 1500000.0, "indirect_account": "Name of entity Australian Rare Earths Ltd", "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107405-2A1682084", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Angus Jack Rutherford Barker", "notice_type": "3Y", "direct_shares": 4400000.0, "indirect_shares": 1500000.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106490-2A1681315", "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": "2026-07-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115579-2A1686551", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2025-11-24", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2025-05-06", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2024-06-28", "source_url": "https://www.marketindex.com.au/asx/ar3", "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": "2024-06-21", "source_url": "https://www.marketindex.com.au/asx/ar3", "needs_ocr": 0}], "directors": [{"name": "Angus Jack Rutherford Barker", "first_seen": "2026-07-01", "last_seen": "2026-07-02", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Other", "title": "Quarterly Investor Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155729-2A1707164"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155702-2A1707152"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "AR3 Pilot Plant Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153413-2A1706243"}, {"date": "2026-10-13", "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/2924-03147738-2A1703758"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Cleansing notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147582-2A1703678"}], "performance": {"ticker": "AR3", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-01", "close": 0.51997, "volume": 3823587.0}, {"date": "2021-07-02", "close": 0.75632, "volume": 4403898.0}, {"date": "2021-07-05", "close": 0.737412, "volume": 2766783.0}, {"date": "2021-07-06", "close": 0.75632, "volume": 1172443.0}, {"date": "2021-07-07", "close": 0.680688, "volume": 467538.0}, {"date": "2021-07-08", "close": 0.652326, "volume": 649325.0}, {"date": "2021-07-09", "close": 0.685415, "volume": 447788.0}, {"date": "2021-07-12", "close": 0.671234, "volume": 232107.0}, {"date": "2021-07-13", "close": 0.680688, "volume": 326048.0}, {"date": "2021-07-14", "close": 0.652326, "volume": 272678.0}, {"date": "2021-07-15", "close": 0.647599, "volume": 225576.0}, {"date": "2021-07-16", "close": 0.666507, "volume": 89647.0}, {"date": "2021-07-19", "close": 0.619237, "volume": 334136.0}, {"date": "2021-07-20", "close": 0.605056, "volume": 295047.0}, {"date": "2021-07-21", "close": 0.609783, "volume": 186937.0}, {"date": "2021-07-22", "close": 0.61451, "volume": 141514.0}, {"date": "2021-07-23", "close": 0.647599, "volume": 131963.0}, {"date": "2021-07-26", "close": 0.699596, "volume": 408600.0}, {"date": "2021-07-27", "close": 0.704323, "volume": 140263.0}, {"date": "2021-07-28", "close": 0.713777, "volume": 151510.0}, {"date": "2021-07-29", "close": 0.723231, "volume": 232222.0}, {"date": "2021-07-30", "close": 0.723231, "volume": 244569.0}, {"date": "2021-08-02", "close": 0.775228, "volume": 51392.0}, {"date": "2021-08-03", "close": 0.751593, "volume": 121628.0}, {"date": "2021-08-04", "close": 0.727958, "volume": 173741.0}, {"date": "2021-08-05", "close": 0.727958, "volume": 199777.0}, {"date": "2021-08-06", "close": 0.70905, "volume": 233550.0}, {"date": "2021-08-09", "close": 0.746866, "volume": 612608.0}, {"date": "2021-08-10", "close": 0.779955, "volume": 305846.0}, {"date": "2021-08-11", "close": 0.85086, "volume": 470575.0}, {"date": "2021-08-12", "close": 0.959581, "volume": 536674.0}, {"date": "2021-08-13", "close": 1.110845, "volume": 1102524.0}, {"date": "2021-08-16", "close": 1.077756, "volume": 1412171.0}, {"date": "2021-08-17", "close": 1.068302, "volume": 494046.0}, {"date": "2021-08-18", "close": 1.016305, "volume": 240089.0}, {"date": "2021-08-19", "close": 1.021032, "volume": 196111.0}, {"date": "2021-08-20", "close": 0.931219, "volume": 280237.0}, {"date": "2021-08-23", "close": 0.940673, "volume": 170923.0}, {"date": "2021-08-24", "close": 1.021032, "volume": 799828.0}, {"date": "2021-08-25", "close": 1.167569, "volume": 549642.0}, {"date": "2021-08-26", "close": 1.049394, "volume": 561465.0}, {"date": "2021-08-27", "close": 1.03994, "volume": 159365.0}, {"date": "2021-08-30", "close": 1.025759, "volume": 293787.0}, {"date": "2021-08-31", "close": 0.99267, "volume": 270752.0}, {"date": "2021-09-01", "close": 0.964308, "volume": 305497.0}, {"date": "2021-09-02", "close": 0.954854, "volume": 102342.0}, {"date": "2021-09-03", "close": 0.973762, "volume": 133679.0}, {"date": "2021-09-06", "close": 0.931219, "volume": 361248.0}, {"date": "2021-09-07", "close": 0.869768, "volume": 588662.0}, {"date": "2021-09-08", "close": 0.85086, "volume": 202742.0}, {"date": "2021-09-09", "close": 0.80359, "volume": 297985.0}, {"date": "2021-09-10", "close": 0.879222, "volume": 106472.0}, {"date": "2021-09-13", "close": 0.89813, "volume": 73785.0}, {"date": "2021-09-14", "close": 0.893403, "volume": 73982.0}, {"date": "2021-09-15", "close": 0.893403, "volume": 95856.0}, {"date": "2021-09-16", "close": 0.917038, "volume": 123436.0}, {"date": "2021-09-17", "close": 0.907584, "volume": 146197.0}, {"date": "2021-09-20", "close": 0.89813, "volume": 216441.0}, {"date": "2021-09-21", "close": 0.869768, "volume": 53905.0}, {"date": "2021-09-22", "close": 0.935946, "volume": 91507.0}, {"date": "2021-09-23", "close": 0.940673, "volume": 114103.0}, {"date": "2021-09-24", "close": 0.978489, "volume": 249763.0}, {"date": "2021-09-27", "close": 1.021032, "volume": 301206.0}, {"date": "2021-09-28", "close": 0.950127, "volume": 162878.0}, {"date": "2021-09-29", "close": 0.935946, "volume": 156040.0}, {"date": "2021-09-30", "close": 0.954854, "volume": 66779.0}, {"date": "2021-10-01", "close": 0.912311, "volume": 65145.0}, {"date": "2021-10-04", "close": 0.921765, "volume": 82331.0}, {"date": "2021-10-05", "close": 0.879222, "volume": 178628.0}, {"date": "2021-10-06", "close": 0.860314, "volume": 107290.0}, {"date": "2021-10-07", "close": 0.860314, "volume": 80967.0}, {"date": "2021-10-08", "close": 0.865041, "volume": 56114.0}, {"date": "2021-10-11", "close": 0.865041, "volume": 27702.0}, {"date": "2021-10-12", "close": 0.831952, "volume": 141812.0}, {"date": "2021-10-13", "close": 0.841406, "volume": 66500.0}, {"date": "2021-10-14", "close": 0.85086, "volume": 40065.0}, {"date": "2021-10-15", "close": 0.865041, "volume": 195966.0}, {"date": "2021-10-18", "close": 0.85086, "volume": 91716.0}, {"date": "2021-10-19", "close": 0.831952, "volume": 165670.0}, {"date": "2021-10-20", "close": 0.817771, "volume": 90072.0}, {"date": "2021-10-21", "close": 0.798863, "volume": 135460.0}, {"date": "2021-10-22", "close": 0.765774, "volume": 234604.0}, {"date": "2021-10-25", "close": 0.746866, "volume": 162409.0}, {"date": "2021-10-26", "close": 0.80359, "volume": 137435.0}, {"date": "2021-10-27", "close": 0.808317, "volume": 145634.0}, {"date": "2021-10-28", "close": 0.817771, "volume": 31646.0}, {"date": "2021-10-29", "close": 0.817771, "volume": 31077.0}, {"date": "2021-11-01", "close": 0.789409, "volume": 82374.0}, {"date": "2021-11-02", "close": 0.80359, "volume": 80979.0}, {"date": "2021-11-03", "close": 0.75632, "volume": 132796.0}, {"date": "2021-11-04", "close": 0.742139, "volume": 95809.0}, {"date": "2021-11-05", "close": 0.70905, "volume": 109839.0}, {"date": "2021-11-08", "close": 0.779955, "volume": 174905.0}, {"date": "2021-11-09", "close": 0.846133, "volume": 176054.0}, {"date": "2021-11-10", "close": 0.80359, "volume": 115594.0}, {"date": "2021-11-11", "close": 0.817771, "volume": 15634.0}, {"date": "2021-11-12", "close": 0.822498, "volume": 86109.0}, {"date": "2021-11-15", "close": 0.817771, "volume": 152651.0}, {"date": "2021-11-16", "close": 0.846133, "volume": 211695.0}, {"date": "2021-11-17", "close": 0.846133, "volume": 31833.0}, {"date": "2021-11-18", "close": 0.883949, "volume": 252264.0}, {"date": "2021-11-19", "close": 0.964308, "volume": 649243.0}, {"date": "2021-11-22", "close": 0.879222, "volume": 592837.0}, {"date": "2021-11-23", "close": 0.855587, "volume": 1611662.0}, {"date": "2021-11-24", "close": 0.860314, "volume": 504168.0}, {"date": "2021-11-25", "close": 0.964308, "volume": 532402.0}, {"date": "2021-11-26", "close": 0.9454, "volume": 487982.0}, {"date": "2021-11-29", "close": 0.973762, "volume": 433275.0}, {"date": "2021-11-30", "close": 1.011578, "volume": 202038.0}, {"date": "2021-12-01", "close": 0.9454, "volume": 123167.0}, {"date": "2021-12-02", "close": 0.917038, "volume": 57567.0}, {"date": "2021-12-03", "close": 0.917038, "volume": 29726.0}, {"date": "2021-12-06", "close": 0.855587, "volume": 187968.0}, {"date": "2021-12-07", "close": 0.869768, "volume": 54010.0}, {"date": "2021-12-08", "close": 0.888676, "volume": 58009.0}, {"date": "2021-12-09", "close": 0.89813, "volume": 22565.0}, {"date": "2021-12-10", "close": 0.9335825, "volume": 68197.0}, {"date": "2021-12-13", "close": 0.9454, "volume": 283710.0}, {"date": "2021-12-14", "close": 0.89813, "volume": 44743.0}, {"date": "2021-12-15", "close": 0.869768, "volume": 151607.0}, {"date": "2021-12-16", "close": 0.808317, "volume": 175206.0}, {"date": "2021-12-17", "close": 0.827225, "volume": 39102.0}, {"date": "2021-12-20", "close": 0.775228, "volume": 119541.0}, {"date": "2021-12-21", "close": 0.75632, "volume": 250102.0}, {"date": "2021-12-22", "close": 0.794136, "volume": 26726.0}, {"date": "2021-12-23", "close": 0.822498, "volume": 31720.0}, {"date": "2021-12-24", "close": 0.822498, "volume": 24221.0}, {"date": "2021-12-29", "close": 0.808317, "volume": 34053.0}, {"date": "2021-12-30", "close": 0.827225, "volume": 67806.0}, {"date": "2021-12-31", "close": 0.80359, "volume": 30572.0}, {"date": "2022-01-04", "close": 0.831952, "volume": 45842.0}, {"date": "2022-01-05", "close": 0.893403, "volume": 161036.0}, {"date": "2022-01-06", "close": 0.917038, "volume": 134635.0}, {"date": "2022-01-07", "close": 0.874495, "volume": 217344.0}, {"date": "2022-01-10", "close": 0.888676, "volume": 153880.0}, {"date": "2022-01-11", "close": 0.869768, "volume": 35959.0}, {"date": "2022-01-12", "close": 0.860314, "volume": 33281.0}, {"date": "2022-01-13", "close": 0.841406, "volume": 56813.0}, {"date": "2022-01-14", "close": 0.879222, "volume": 25397.0}, {"date": "2022-01-17", "close": 0.902857, "volume": 243560.0}, {"date": "2022-01-18", "close": 1.058848, "volume": 925402.0}, {"date": "2022-01-19", "close": 0.964308, "volume": 874710.0}, {"date": "2022-01-20", "close": 0.99267, "volume": 217426.0}, {"date": "2022-01-21", "close": 0.902857, "volume": 121953.0}, {"date": "2022-01-24", "close": 0.85086, "volume": 185071.0}, {"date": "2022-01-25", "close": 0.765774, "volume": 244713.0}, {"date": "2022-01-27", "close": 0.808317, "volume": 123926.0}, {"date": "2022-01-28", "close": 0.794136, "volume": 100281.0}, {"date": "2022-01-31", "close": 0.841406, "volume": 59334.0}, {"date": "2022-02-01", "close": 0.874495, "volume": 83694.0}, {"date": "2022-02-02", "close": 0.869768, "volume": 70204.0}, {"date": "2022-02-03", "close": 0.831952, "volume": 97870.0}, {"date": "2022-02-04", "close": 0.860314, "volume": 32071.0}, {"date": "2022-02-07", "close": 0.813044, "volume": 57465.0}, {"date": "2022-02-08", "close": 0.80359, "volume": 62338.0}, {"date": "2022-02-09", "close": 0.836679, "volume": 26125.0}, {"date": "2022-02-10", "close": 0.794136, "volume": 122904.0}, {"date": "2022-02-11", "close": 0.789409, "volume": 116244.0}, {"date": "2022-02-14", "close": 0.770501, "volume": 45515.0}, {"date": "2022-02-15", "close": 0.770501, "volume": 181394.0}, {"date": "2022-02-16", "close": 0.794136, "volume": 69477.0}, {"date": "2022-02-17", "close": 0.784682, "volume": 21481.0}, {"date": "2022-02-18", "close": 0.751593, "volume": 102136.0}, {"date": "2022-02-21", "close": 0.822498, "volume": 198239.0}, {"date": "2022-02-22", "close": 0.761047, "volume": 93158.0}, {"date": "2022-02-23", "close": 0.751593, "volume": 174375.0}, {"date": "2022-02-24", "close": 0.704323, "volume": 188774.0}, {"date": "2022-02-25", "close": 0.746866, "volume": 95107.0}, {"date": "2022-02-28", "close": 0.779955, "volume": 97950.0}, {"date": "2022-03-01", "close": 0.718504, "volume": 65594.0}, {"date": "2022-03-02", "close": 0.75632, "volume": 26507.0}, {"date": "2022-03-03", "close": 0.751593, "volume": 56177.0}, {"date": "2022-03-04", "close": 0.742139, "volume": 75740.0}, {"date": "2022-03-07", "close": 0.70905, "volume": 107341.0}, {"date": "2022-03-08", "close": 0.704323, "volume": 48625.0}, {"date": "2022-03-09", "close": 0.718504, "volume": 70891.0}, {"date": "2022-03-10", "close": 0.727958, "volume": 18520.0}, {"date": "2022-03-11", "close": 0.737412, "volume": 18747.0}, {"date": "2022-03-14", "close": 0.727958, "volume": 1347.0}, {"date": "2022-03-15", "close": 0.723231, "volume": 38688.0}, {"date": "2022-03-16", "close": 0.718504, "volume": 131399.0}, {"date": "2022-03-17", "close": 0.718504, "volume": 57667.0}, {"date": "2022-03-18", "close": 0.70905, "volume": 106032.0}, {"date": "2022-03-21", "close": 0.699596, "volume": 250225.0}, {"date": "2022-03-22", "close": 0.699596, "volume": 97822.0}, {"date": "2022-03-23", "close": 0.699596, "volume": 142329.0}, {"date": "2022-03-24", "close": 0.718504, "volume": 164782.0}, {"date": "2022-03-25", "close": 0.713777, "volume": 19817.0}, {"date": "2022-03-28", "close": 0.699596, "volume": 56457.0}, {"date": "2022-03-29", "close": 0.685415, "volume": 93208.0}, {"date": "2022-03-30", "close": 0.694869, "volume": 22955.0}, {"date": "2022-03-31", "close": 0.704323, "volume": 158421.0}, {"date": "2022-04-01", "close": 0.713777, "volume": 97379.0}, {"date": "2022-04-04", "close": 0.727958, "volume": 525162.0}, {"date": "2022-04-05", "close": 0.713777, "volume": 235190.0}, {"date": "2022-04-06", "close": 0.66178, "volume": 210299.0}, {"date": "2022-04-07", "close": 0.638145, "volume": 128355.0}, {"date": "2022-04-08", "close": 0.623964, "volume": 185486.0}, {"date": "2022-04-11", "close": 0.628691, "volume": 142658.0}, {"date": "2022-04-12", "close": 0.633418, "volume": 13703.0}, {"date": "2022-04-13", "close": 0.652326, "volume": 77751.0}, {"date": "2022-04-14", "close": 0.671234, "volume": 94610.0}, {"date": "2022-04-19", "close": 0.675961, "volume": 186705.0}, {"date": "2022-04-20", "close": 0.680688, "volume": 106074.0}, {"date": "2022-04-21", "close": 0.680688, "volume": 91269.0}, {"date": "2022-04-22", "close": 0.666507, "volume": 250061.0}, {"date": "2022-04-26", "close": 0.66178, "volume": 291521.0}, {"date": "2022-04-27", "close": 0.623964, "volume": 238570.0}, {"date": "2022-04-28", "close": 0.652326, "volume": 83378.0}, {"date": "2022-04-29", "close": 0.652326, "volume": 109619.0}, {"date": "2022-05-02", "close": 0.652326, "volume": 129557.0}, {"date": "2022-05-03", "close": 0.642872, "volume": 123457.0}, {"date": "2022-05-04", "close": 0.628691, "volume": 84074.0}, {"date": "2022-05-05", "close": 0.638145, "volume": 407559.0}, {"date": "2022-05-06", "close": 0.524697, "volume": 286102.0}, {"date": "2022-05-09", "close": 0.486881, "volume": 227033.0}, {"date": "2022-05-10", "close": 0.482154, "volume": 94764.0}, {"date": "2022-05-11", "close": 0.463246, "volume": 518277.0}, {"date": "2022-05-12", "close": 0.42543, "volume": 113248.0}, {"date": "2022-05-13", "close": 0.406522, "volume": 396563.0}, {"date": "2022-05-16", "close": 0.430157, "volume": 173577.0}, {"date": "2022-05-17", "close": 0.439611, "volume": 78920.0}, {"date": "2022-05-18", "close": 0.430157, "volume": 458211.0}, {"date": "2022-05-19", "close": 0.415976, "volume": 14768.0}, {"date": "2022-05-20", "close": 0.420703, "volume": 29910.0}, {"date": "2022-05-23", "close": 0.420703, "volume": 120885.0}, {"date": "2022-05-24", "close": 0.42543, "volume": 229403.0}, {"date": "2022-05-25", "close": 0.439611, "volume": 81812.0}, {"date": "2022-05-26", "close": 0.439611, "volume": 95273.0}, {"date": "2022-05-27", "close": 0.434884, "volume": 80212.0}, {"date": "2022-06-01", "close": 0.397068, "volume": 610020.0}, {"date": "2022-06-02", "close": 0.387614, "volume": 185969.0}, {"date": "2022-06-03", "close": 0.406522, "volume": 589190.0}, {"date": "2022-06-06", "close": 0.401795, "volume": 345819.0}, {"date": "2022-06-07", "close": 0.37816, "volume": 332831.0}, {"date": "2022-06-08", "close": 0.37816, "volume": 452487.0}, {"date": "2022-06-09", "close": 0.368706, "volume": 278223.0}, {"date": "2022-06-10", "close": 0.340344, "volume": 193915.0}, {"date": "2022-06-14", "close": 0.311982, "volume": 587560.0}, {"date": "2022-06-15", "close": 0.33089, "volume": 350426.0}, {"date": "2022-06-16", "close": 0.392341, "volume": 552685.0}, {"date": "2022-06-17", "close": 0.363979, "volume": 98578.0}, {"date": "2022-06-20", "close": 0.354525, "volume": 133606.0}, {"date": "2022-06-21", "close": 0.340344, "volume": 86616.0}, {"date": "2022-06-22", "close": 0.354525, "volume": 180995.0}, {"date": "2022-06-23", "close": 0.349798, "volume": 2063333.0}, {"date": "2022-06-24", "close": 0.354525, "volume": 315142.0}, {"date": "2022-06-27", "close": 0.363979, "volume": 211407.0}, {"date": "2022-06-28", "close": 0.373433, "volume": 143089.0}, {"date": "2022-06-29", "close": 0.354525, "volume": 53495.0}, {"date": "2022-07-04", "close": 0.37816, "volume": 1384683.0}, {"date": "2022-07-05", "close": 0.42543, "volume": 710497.0}, {"date": "2022-07-06", "close": 0.411249, "volume": 155939.0}, {"date": "2022-07-07", "close": 0.406522, "volume": 172821.0}, {"date": "2022-07-08", "close": 0.420703, "volume": 242030.0}, {"date": "2022-07-11", "close": 0.392341, "volume": 161244.0}, {"date": "2022-07-12", "close": 0.397068, "volume": 86135.0}, {"date": "2022-07-13", "close": 0.382887, "volume": 38781.0}, {"date": "2022-07-14", "close": 0.397068, "volume": 44279.0}, {"date": "2022-07-15", "close": 0.397068, "volume": 5640.0}, {"date": "2022-07-18", "close": 0.397068, "volume": 8992.0}, {"date": "2022-07-19", "close": 0.392341, "volume": 15352.0}, {"date": "2022-07-20", "close": 0.401795, "volume": 125270.0}, {"date": "2022-07-21", "close": 0.397068, "volume": 88851.0}, {"date": "2022-07-22", "close": 0.406522, "volume": 65367.0}, {"date": "2022-07-25", "close": 0.411249, "volume": 155513.0}, {"date": "2022-07-26", "close": 0.406522, "volume": 32506.0}, {"date": "2022-07-27", "close": 0.411249, "volume": 2470.0}, {"date": "2022-07-28", "close": 0.411249, "volume": 102725.0}, {"date": "2022-07-29", "close": 0.415976, "volume": 183626.0}, {"date": "2022-08-01", "close": 0.397068, "volume": 73048.0}, {"date": "2022-08-02", "close": 0.411249, "volume": 48597.0}, {"date": "2022-08-03", "close": 0.406522, "volume": 76208.0}, {"date": "2022-08-04", "close": 0.397068, "volume": 130756.0}, {"date": "2022-08-05", "close": 0.37816, "volume": 186589.0}, {"date": "2022-08-08", "close": 0.37816, "volume": 91985.0}, {"date": "2022-08-09", "close": 0.382887, "volume": 185643.0}, {"date": "2022-08-10", "close": 0.382887, "volume": 76374.0}, {"date": "2022-08-11", "close": 0.392341, "volume": 28940.0}, {"date": "2022-08-12", "close": 0.387614, "volume": 97236.0}, {"date": "2022-08-15", "close": 0.397068, "volume": 215696.0}, {"date": "2022-08-16", "close": 0.42543, "volume": 385320.0}, {"date": "2022-08-17", "close": 0.397068, "volume": 297009.0}, {"date": "2022-08-18", "close": 0.430157, "volume": 215578.0}, {"date": "2022-08-19", "close": 0.411249, "volume": 242864.0}, {"date": "2022-08-22", "close": 0.382887, "volume": 573499.0}, {"date": "2022-08-23", "close": 0.368706, "volume": 165609.0}, {"date": "2022-08-24", "close": 0.373433, "volume": 39381.0}, {"date": "2022-08-25", "close": 0.37816, "volume": 40099.0}, {"date": "2022-08-26", "close": 0.373433, "volume": 29341.0}, {"date": "2022-08-29", "close": 0.368706, "volume": 204768.0}, {"date": "2022-08-30", "close": 0.363979, "volume": 87046.0}, {"date": "2022-08-31", "close": 0.363979, "volume": 38275.0}, {"date": "2022-09-01", "close": 0.363979, "volume": 21959.0}, {"date": "2022-09-02", "close": 0.354525, "volume": 94977.0}, {"date": "2022-09-05", "close": 0.340344, "volume": 43476.0}, {"date": "2022-09-06", "close": 0.33089, "volume": 245126.0}, {"date": "2022-09-07", "close": 0.321436, "volume": 110712.0}, {"date": "2022-09-08", "close": 0.321436, "volume": 87240.0}, {"date": "2022-09-09", "close": 0.33089, "volume": 8832.0}, {"date": "2022-09-12", "close": 0.316709, "volume": 113046.0}, {"date": "2022-09-13", "close": 0.316709, "volume": 35756.0}, {"date": "2022-09-14", "close": 0.321436, "volume": 18212.0}, {"date": "2022-09-15", "close": 0.335617, "volume": 143987.0}, {"date": "2022-09-19", "close": 0.340344, "volume": 134539.0}, {"date": "2022-09-20", "close": 0.340344, "volume": 39933.0}, {"date": "2022-09-21", "close": 0.340344, "volume": 63845.0}, {"date": "2022-09-23", "close": 0.345071, "volume": 59557.0}, {"date": "2022-09-26", "close": 0.340344, "volume": 462.0}, {"date": "2022-09-28", "close": 0.335617, "volume": 115807.0}, {"date": "2022-09-29", "close": 0.335617, "volume": 136685.0}, {"date": "2022-09-30", "close": 0.311982, "volume": 48273.0}, {"date": "2022-10-03", "close": 0.311982, "volume": 112098.0}, {"date": "2022-10-04", "close": 0.307255, "volume": 57447.0}, {"date": "2022-10-05", "close": 0.307255, "volume": 132095.0}, {"date": "2022-10-06", "close": 0.307255, "volume": 21244.0}, {"date": "2022-10-07", "close": 0.33089, "volume": 151450.0}, {"date": "2022-10-10", "close": 0.321436, "volume": 28514.0}, {"date": "2022-10-11", "close": 0.307255, "volume": 143695.0}, {"date": "2022-10-12", "close": 0.293074, "volume": 161399.0}, {"date": "2022-10-13", "close": 0.293074, "volume": 61025.0}, {"date": "2022-10-17", "close": 0.326163, "volume": 127308.0}, {"date": "2022-10-18", "close": 0.326163, "volume": 63252.0}, {"date": "2022-10-19", "close": 0.321436, "volume": 60923.0}, {"date": "2022-10-20", "close": 0.326163, "volume": 195810.0}, {"date": "2022-10-21", "close": 0.326163, "volume": 797757.0}, {"date": "2022-10-24", "close": 0.326163, "volume": 111262.0}, {"date": "2022-10-25", "close": 0.316709, "volume": 59074.0}, {"date": "2022-10-26", "close": 0.316709, "volume": 29206.0}, {"date": "2022-10-27", "close": 0.316709, "volume": 4548.0}, {"date": "2022-10-28", "close": 0.326163, "volume": 13576.0}, {"date": "2022-10-31", "close": 0.307255, "volume": 122464.0}, {"date": "2022-11-01", "close": 0.311982, "volume": 102559.0}, {"date": "2022-11-02", "close": 0.321436, "volume": 120620.0}, {"date": "2022-11-03", "close": 0.326163, "volume": 151696.0}, {"date": "2022-11-04", "close": 0.321436, "volume": 103316.0}, {"date": "2022-11-07", "close": 0.307255, "volume": 31078.0}, {"date": "2022-11-08", "close": 0.321436, "volume": 132673.0}, {"date": "2022-11-09", "close": 0.33089, "volume": 118025.0}, {"date": "2022-11-10", "close": 0.33089, "volume": 47316.0}, {"date": "2022-11-11", "close": 0.3521615, "volume": 297888.0}, {"date": "2022-11-14", "close": 0.3663425, "volume": 76572.0}, {"date": "2022-11-15", "close": 0.359252, "volume": 196545.0}, {"date": "2022-11-16", "close": 0.33089, "volume": 140682.0}, {"date": "2022-11-17", "close": 0.326163, "volume": 14557.0}, {"date": "2022-11-18", "close": 0.335617, "volume": 46871.0}, {"date": "2022-11-21", "close": 0.335617, "volume": 321675.0}, {"date": "2022-11-22", "close": 0.335617, "volume": 73200.0}, {"date": "2022-11-23", "close": 0.340344, "volume": 385826.0}, {"date": "2022-11-24", "close": 0.335617, "volume": 319079.0}, {"date": "2022-11-25", "close": 0.33089, "volume": 246542.0}, {"date": "2022-11-28", "close": 0.307255, "volume": 116798.0}, {"date": "2022-11-29", "close": 0.316709, "volume": 79674.0}, {"date": "2022-11-30", "close": 0.321436, "volume": 44166.0}, {"date": "2022-12-01", "close": 0.321436, "volume": 88366.0}, {"date": "2022-12-02", "close": 0.316709, "volume": 298047.0}, {"date": "2022-12-05", "close": 0.321436, "volume": 500607.0}, {"date": "2022-12-06", "close": 0.326163, "volume": 748072.0}, {"date": "2022-12-07", "close": 0.326163, "volume": 740543.0}, {"date": "2022-12-08", "close": 0.321436, "volume": 315258.0}, {"date": "2022-12-09", "close": 0.33089, "volume": 149748.0}, {"date": "2022-12-12", "close": 0.340344, "volume": 195755.0}, {"date": "2022-12-13", "close": 0.37816, "volume": 231789.0}, {"date": "2022-12-14", "close": 0.37816, "volume": 199278.0}, {"date": "2022-12-15", "close": 0.373433, "volume": 254797.0}, {"date": "2022-12-16", "close": 0.359252, "volume": 116429.0}, {"date": "2022-12-19", "close": 0.373433, "volume": 21619.0}, {"date": "2022-12-20", "close": 0.359252, "volume": 38523.0}, {"date": "2022-12-21", "close": 0.335617, "volume": 279940.0}, {"date": "2022-12-22", "close": 0.354525, "volume": 6124.0}, {"date": "2022-12-23", "close": 0.335617, "volume": 84411.0}, {"date": "2022-12-28", "close": 0.373433, "volume": 28268.0}, {"date": "2022-12-29", "close": 0.37816, "volume": 125944.0}, {"date": "2022-12-30", "close": 0.37816, "volume": 123.0}, {"date": "2023-01-03", "close": 0.340344, "volume": 124923.0}, {"date": "2023-01-05", "close": 0.359252, "volume": 21618.0}, {"date": "2023-01-06", "close": 0.349798, "volume": 81961.0}, {"date": "2023-01-09", "close": 0.359252, "volume": 74482.0}, {"date": "2023-01-10", "close": 0.354525, "volume": 95475.0}, {"date": "2023-01-11", "close": 0.345071, "volume": 224994.0}, {"date": "2023-01-12", "close": 0.33089, "volume": 360040.0}, {"date": "2023-01-13", "close": 0.33089, "volume": 112161.0}, {"date": "2023-01-16", "close": 0.321436, "volume": 329250.0}, {"date": "2023-01-17", "close": 0.33089, "volume": 79644.0}, {"date": "2023-01-18", "close": 0.321436, "volume": 1928108.0}, {"date": "2023-01-19", "close": 0.321436, "volume": 174799.0}, {"date": "2023-01-20", "close": 0.293074, "volume": 832967.0}, {"date": "2023-01-23", "close": 0.316709, "volume": 359053.0}, {"date": "2023-01-24", "close": 0.288347, "volume": 116546.0}, {"date": "2023-01-25", "close": 0.297801, "volume": 120429.0}, {"date": "2023-01-27", "close": 0.297801, "volume": 261953.0}, {"date": "2023-01-30", "close": 0.297801, "volume": 120019.0}, {"date": "2023-01-31", "close": 0.288347, "volume": 199845.0}, {"date": "2023-02-01", "close": 0.293074, "volume": 57088.0}, {"date": "2023-02-02", "close": 0.293074, "volume": 73998.0}, {"date": "2023-02-03", "close": 0.293074, "volume": 612000.0}, {"date": "2023-02-06", "close": 0.288347, "volume": 103531.0}, {"date": "2023-02-07", "close": 0.28362, "volume": 402681.0}, {"date": "2023-02-08", "close": 0.302528, "volume": 416724.0}, {"date": "2023-02-09", "close": 0.288347, "volume": 373208.0}, {"date": "2023-02-10", "close": 0.288347, "volume": 222347.0}, {"date": "2023-02-13", "close": 0.288347, "volume": 21086.0}, {"date": "2023-02-14", "close": 0.293074, "volume": 38675.0}, {"date": "2023-02-15", "close": 0.28362, "volume": 24764.0}, {"date": "2023-02-16", "close": 0.264712, "volume": 364980.0}, {"date": "2023-02-17", "close": 0.241077, "volume": 424869.0}, {"date": "2023-02-20", "close": 0.212715, "volume": 362424.0}, {"date": "2023-02-21", "close": 0.203261, "volume": 749301.0}, {"date": "2023-02-22", "close": 0.203261, "volume": 76918.0}, {"date": "2023-02-23", "close": 0.207988, "volume": 87177.0}, {"date": "2023-02-24", "close": 0.203261, "volume": 148200.0}, {"date": "2023-02-27", "close": 0.198534, "volume": 136379.0}, {"date": "2023-02-28", "close": 0.179626, "volume": 499772.0}, {"date": "2023-03-01", "close": 0.174899, "volume": 82638.0}, {"date": "2023-03-02", "close": 0.170172, "volume": 381542.0}, {"date": "2023-03-03", "close": 0.170172, "volume": 339622.0}, {"date": "2023-03-06", "close": 0.18908, "volume": 94565.0}, {"date": "2023-03-07", "close": 0.18908, "volume": 75143.0}, {"date": "2023-03-08", "close": 0.18908, "volume": 134053.0}, {"date": "2023-03-09", "close": 0.198534, "volume": 396537.0}, {"date": "2023-03-10", "close": 0.212715, "volume": 1019048.0}, {"date": "2023-03-13", "close": 0.226896, "volume": 453848.0}, {"date": "2023-03-14", "close": 0.269439, "volume": 493710.0}, {"date": "2023-03-15", "close": 0.28362, "volume": 832381.0}, {"date": "2023-03-16", "close": 0.241077, "volume": 160785.0}, {"date": "2023-03-17", "close": 0.245804, "volume": 1256897.0}, {"date": "2023-03-20", "close": 0.198534, "volume": 688513.0}, {"date": "2023-03-21", "close": 0.217442, "volume": 662502.0}, {"date": "2023-03-22", "close": 0.207988, "volume": 410241.0}, {"date": "2023-03-23", "close": 0.203261, "volume": 444367.0}, {"date": "2023-03-24", "close": 0.18908, "volume": 813484.0}, {"date": "2023-03-27", "close": 0.207988, "volume": 223164.0}, {"date": "2023-03-28", "close": 0.226896, "volume": 35617.0}, {"date": "2023-03-29", "close": 0.245804, "volume": 442611.0}, {"date": "2023-03-30", "close": 0.245804, "volume": 301885.0}, {"date": "2023-03-31", "close": 0.2339865, "volume": 137056.0}, {"date": "2023-04-03", "close": 0.231623, "volume": 915039.0}, {"date": "2023-04-04", "close": 0.226896, "volume": 216088.0}, {"date": "2023-04-05", "close": 0.217442, "volume": 599234.0}, {"date": "2023-04-06", "close": 0.23635, "volume": 1077557.0}, {"date": "2023-04-11", "close": 0.434884, "volume": 15885748.0}, {"date": "2023-04-12", "close": 0.524697, "volume": 7104979.0}, {"date": "2023-04-13", "close": 0.4727, "volume": 3307062.0}, {"date": "2023-04-14", "close": 0.586148, "volume": 4769399.0}, {"date": "2023-04-17", "close": 0.765774, "volume": 6290444.0}, {"date": "2023-04-18", "close": 0.600329, "volume": 4292657.0}, {"date": "2023-04-19", "close": 0.581421, "volume": 929691.0}, {"date": "2023-04-21", "close": 0.4727, "volume": 6937284.0}, {"date": "2023-04-24", "close": 0.439611, "volume": 1854412.0}, {"date": "2023-04-26", "close": 0.401795, "volume": 4075612.0}, {"date": "2023-04-27", "close": 0.349798, "volume": 4309449.0}, {"date": "2023-04-28", "close": 0.340344, "volume": 4822235.0}, {"date": "2023-05-01", "close": 0.37816, "volume": 7269810.0}, {"date": "2023-05-02", "close": 0.335617, "volume": 5585521.0}, {"date": "2023-05-03", "close": 0.335617, "volume": 4279259.0}, {"date": "2023-05-04", "close": 0.368706, "volume": 2622754.0}, {"date": "2023-05-05", "close": 0.345071, "volume": 4535985.0}, {"date": "2023-05-08", "close": 0.316709, "volume": 3009069.0}, {"date": "2023-05-09", "close": 0.297801, "volume": 3060270.0}, {"date": "2023-05-10", "close": 0.321436, "volume": 2287455.0}, {"date": "2023-05-11", "close": 0.335617, "volume": 934268.0}, {"date": "2023-05-12", "close": 0.316709, "volume": 1248390.0}, {"date": "2023-05-15", "close": 0.307255, "volume": 949007.0}, {"date": "2023-05-16", "close": 0.302528, "volume": 1504204.0}, {"date": "2023-05-17", "close": 0.293074, "volume": 1093592.0}, {"date": "2023-05-18", "close": 0.307255, "volume": 1002406.0}, {"date": "2023-05-19", "close": 0.326163, "volume": 730016.0}, {"date": "2023-05-22", "close": 0.311982, "volume": 207365.0}, {"date": "2023-05-23", "close": 0.326163, "volume": 1147748.0}, {"date": "2023-05-24", "close": 0.302528, "volume": 1277341.0}, {"date": "2023-05-25", "close": 0.316709, "volume": 806698.0}, {"date": "2023-05-26", "close": 0.316709, "volume": 223641.0}, {"date": "2023-05-29", "close": 0.359252, "volume": 1371242.0}, {"date": "2023-05-30", "close": 0.340344, "volume": 1359743.0}, {"date": "2023-05-31", "close": 0.326163, "volume": 813289.0}, {"date": "2023-06-01", "close": 0.340344, "volume": 525172.0}, {"date": "2023-06-02", "close": 0.326163, "volume": 314395.0}, {"date": "2023-06-05", "close": 0.321436, "volume": 549514.0}, {"date": "2023-06-06", "close": 0.326163, "volume": 776177.0}, {"date": "2023-06-07", "close": 0.326163, "volume": 380183.0}, {"date": "2023-06-08", "close": 0.307255, "volume": 251464.0}, {"date": "2023-06-09", "close": 0.321436, "volume": 187010.0}, {"date": "2023-06-13", "close": 0.302528, "volume": 821691.0}, {"date": "2023-06-14", "close": 0.297801, "volume": 2298191.0}, {"date": "2023-06-15", "close": 0.278893, "volume": 812515.0}, {"date": "2023-06-16", "close": 0.278893, "volume": 500972.0}, {"date": "2023-06-19", "close": 0.28362, "volume": 307977.0}, {"date": "2023-06-20", "close": 0.274166, "volume": 250829.0}, {"date": "2023-06-21", "close": 0.264712, "volume": 790897.0}, {"date": "2023-06-22", "close": 0.259985, "volume": 266402.0}, {"date": "2023-06-23", "close": 0.278893, "volume": 279544.0}, {"date": "2023-06-26", "close": 0.269439, "volume": 120941.0}, {"date": "2023-06-27", "close": 0.264712, "volume": 136014.0}, {"date": "2023-06-28", "close": 0.259985, "volume": 402664.0}, {"date": "2023-06-29", "close": 0.255258, "volume": 208076.0}, {"date": "2023-06-30", "close": 0.293074, "volume": 636146.0}, {"date": "2023-07-03", "close": 0.302528, "volume": 156850.0}, {"date": "2023-07-04", "close": 0.293074, "volume": 169172.0}, {"date": "2023-07-05", "close": 0.326163, "volume": 344855.0}, {"date": "2023-07-06", "close": 0.311982, "volume": 685245.0}, {"date": "2023-07-07", "close": 0.307255, "volume": 678980.0}, {"date": "2023-07-10", "close": 0.297801, "volume": 226598.0}, {"date": "2023-07-11", "close": 0.28362, "volume": 253166.0}, {"date": "2023-07-12", "close": 0.288347, "volume": 62819.0}, {"date": "2023-07-13", "close": 0.278893, "volume": 134706.0}, {"date": "2023-07-14", "close": 0.307255, "volume": 420213.0}, {"date": "2023-07-17", "close": 0.307255, "volume": 266895.0}, {"date": "2023-07-18", "close": 0.293074, "volume": 381852.0}, {"date": "2023-07-19", "close": 0.302528, "volume": 83347.0}, {"date": "2023-07-20", "close": 0.293074, "volume": 70115.0}, {"date": "2023-07-21", "close": 0.288347, "volume": 177461.0}, {"date": "2023-07-24", "close": 0.28362, "volume": 451294.0}, {"date": "2023-07-25", "close": 0.288347, "volume": 82221.0}, {"date": "2023-07-26", "close": 0.274166, "volume": 296120.0}, {"date": "2023-07-27", "close": 0.269439, "volume": 139599.0}, {"date": "2023-07-28", "close": 0.264712, "volume": 422983.0}, {"date": "2023-07-31", "close": 0.255258, "volume": 198401.0}, {"date": "2023-08-01", "close": 0.259985, "volume": 115598.0}, {"date": "2023-08-02", "close": 0.255258, "volume": 53039.0}, {"date": "2023-08-03", "close": 0.250531, "volume": 95679.0}, {"date": "2023-08-04", "close": 0.250531, "volume": 10782.0}, {"date": "2023-08-07", "close": 0.269439, "volume": 397883.0}, {"date": "2023-08-08", "close": 0.264712, "volume": 39960.0}, {"date": "2023-08-09", "close": 0.250531, "volume": 120631.0}, {"date": "2023-08-10", "close": 0.255258, "volume": 89820.0}, {"date": "2023-08-11", "close": 0.255258, "volume": 31180.0}, {"date": "2023-08-14", "close": 0.250531, "volume": 63232.0}, {"date": "2023-08-15", "close": 0.255258, "volume": 170660.0}, {"date": "2023-08-16", "close": 0.245804, "volume": 251982.0}, {"date": "2023-08-17", "close": 0.245804, "volume": 148514.0}, {"date": "2023-08-18", "close": 0.245804, "volume": 261934.0}, {"date": "2023-08-21", "close": 0.23635, "volume": 140711.0}, {"date": "2023-08-22", "close": 0.212715, "volume": 253428.0}, {"date": "2023-08-23", "close": 0.222169, "volume": 535115.0}, {"date": "2023-08-24", "close": 0.2245325, "volume": 165270.0}, {"date": "2023-08-25", "close": 0.217442, "volume": 192560.0}, {"date": "2023-08-28", "close": 0.207988, "volume": 167086.0}, {"date": "2023-08-29", "close": 0.222169, "volume": 291193.0}, {"date": "2023-08-30", "close": 0.226896, "volume": 93932.0}, {"date": "2023-08-31", "close": 0.226896, "volume": 343924.0}, {"date": "2023-09-01", "close": 0.241077, "volume": 201451.0}, {"date": "2023-09-04", "close": 0.222169, "volume": 225068.0}, {"date": "2023-09-05", "close": 0.23635, "volume": 179952.0}, {"date": "2023-09-06", "close": 0.245804, "volume": 308601.0}, {"date": "2023-09-07", "close": 0.23635, "volume": 51058.0}, {"date": "2023-09-08", "close": 0.23635, "volume": 28598.0}, {"date": "2023-09-11", "close": 0.226896, "volume": 95576.0}, {"date": "2023-09-12", "close": 0.226896, "volume": 21021.0}, {"date": "2023-09-13", "close": 0.217442, "volume": 296952.0}, {"date": "2023-09-14", "close": 0.222169, "volume": 75661.0}, {"date": "2023-09-15", "close": 0.2292595, "volume": 64815.0}, {"date": "2023-09-18", "close": 0.226896, "volume": 33220.0}, {"date": "2023-09-19", "close": 0.23635, "volume": 515013.0}, {"date": "2023-09-20", "close": 0.231623, "volume": 244815.0}, {"date": "2023-09-21", "close": 0.222169, "volume": 75510.0}, {"date": "2023-09-22", "close": 0.212715, "volume": 135897.0}, {"date": "2023-09-25", "close": 0.222169, "volume": 126702.0}, {"date": "2023-09-26", "close": 0.217442, "volume": 185950.0}, {"date": "2023-09-27", "close": 0.217442, "volume": 138368.0}, {"date": "2023-09-28", "close": 0.212715, "volume": 35289.0}, {"date": "2023-09-29", "close": 0.207988, "volume": 217823.0}, {"date": "2023-10-02", "close": 0.217442, "volume": 185710.0}, {"date": "2023-10-03", "close": 0.207988, "volume": 18704.0}, {"date": "2023-10-04", "close": 0.207988, "volume": 31359.0}, {"date": "2023-10-05", "close": 0.2150785, "volume": 15958.0}, {"date": "2023-10-06", "close": 0.212715, "volume": 47200.0}, {"date": "2023-10-09", "close": 0.207988, "volume": 119993.0}, {"date": "2023-10-10", "close": 0.212715, "volume": 14720.0}, {"date": "2023-10-11", "close": 0.207988, "volume": 117905.0}, {"date": "2023-10-12", "close": 0.198534, "volume": 143305.0}, {"date": "2023-10-13", "close": 0.18908, "volume": 119919.0}, {"date": "2023-10-16", "close": 0.207988, "volume": 370914.0}, {"date": "2023-10-17", "close": 0.193807, "volume": 16538.0}, {"date": "2023-10-18", "close": 0.184353, "volume": 91221.0}, {"date": "2023-10-19", "close": 0.18908, "volume": 96662.0}, {"date": "2023-10-20", "close": 0.184353, "volume": 466728.0}, {"date": "2023-10-23", "close": 0.179626, "volume": 308739.0}, {"date": "2023-10-24", "close": 0.179626, "volume": 67554.0}, {"date": "2023-10-25", "close": 0.18908, "volume": 177038.0}, {"date": "2023-10-26", "close": 0.179626, "volume": 109216.0}, {"date": "2023-10-27", "close": 0.179626, "volume": 40080.0}, {"date": "2023-10-30", "close": 0.170172, "volume": 68302.0}, {"date": "2023-10-31", "close": 0.174899, "volume": 197544.0}, {"date": "2023-11-01", "close": 0.184353, "volume": 15494.0}, {"date": "2023-11-02", "close": 0.179626, "volume": 91602.0}, {"date": "2023-11-03", "close": 0.184353, "volume": 7722.0}, {"date": "2023-11-06", "close": 0.193807, "volume": 18996.0}, {"date": "2023-11-07", "close": 0.18908, "volume": 249.0}, {"date": "2023-11-08", "close": 0.18908, "volume": 187664.0}, {"date": "2023-11-09", "close": 0.184353, "volume": 126659.0}, {"date": "2023-11-10", "close": 0.179626, "volume": 977073.0}, {"date": "2023-11-13", "close": 0.179626, "volume": 163952.0}, {"date": "2023-11-14", "close": 0.179626, "volume": 202031.0}, {"date": "2023-11-15", "close": 0.174899, "volume": 432643.0}, {"date": "2023-11-16", "close": 0.184353, "volume": 217896.0}, {"date": "2023-11-17", "close": 0.184353, "volume": 125820.0}, {"date": "2023-11-20", "close": 0.179626, "volume": 36271.0}, {"date": "2023-11-21", "close": 0.1867165, "volume": 44426.0}, {"date": "2023-11-22", "close": 0.184353, "volume": 27678.0}, {"date": "2023-11-23", "close": 0.174899, "volume": 95475.0}, {"date": "2023-11-24", "close": 0.151264, "volume": 1043821.0}, {"date": "2023-11-27", "close": 0.151264, "volume": 593268.0}, {"date": "2023-11-28", "close": 0.151264, "volume": 76188.0}, {"date": "2023-11-29", "close": 0.146537, "volume": 517025.0}, {"date": "2023-11-30", "close": 0.151264, "volume": 69008.0}, {"date": "2023-12-01", "close": 0.151264, "volume": 117039.0}, {"date": "2023-12-04", "close": 0.14181, "volume": 106161.0}, {"date": "2023-12-05", "close": 0.14181, "volume": 45352.0}, {"date": "2023-12-06", "close": 0.137083, "volume": 841737.0}, {"date": "2023-12-07", "close": 0.132356, "volume": 439431.0}, {"date": "2023-12-08", "close": 0.137083, "volume": 179378.0}, {"date": "2023-12-11", "close": 0.132356, "volume": 43992.0}, {"date": "2023-12-12", "close": 0.118175, "volume": 469311.0}, {"date": "2023-12-13", "close": 0.127629, "volume": 340328.0}, {"date": "2023-12-14", "close": 0.127629, "volume": 163248.0}, {"date": "2023-12-15", "close": 0.137083, "volume": 67779.0}, {"date": "2023-12-18", "close": 0.137083, "volume": 69816.0}, {"date": "2023-12-19", "close": 0.137083, "volume": 300963.0}, {"date": "2023-12-20", "close": 0.146537, "volume": 39664.0}, {"date": "2023-12-21", "close": 0.132356, "volume": 134029.0}, {"date": "2023-12-22", "close": 0.14181, "volume": 227740.0}, {"date": "2023-12-27", "close": 0.137083, "volume": 94574.0}, {"date": "2023-12-28", "close": 0.14181, "volume": 12026.0}, {"date": "2023-12-29", "close": 0.14181, "volume": 110874.0}, {"date": "2024-01-02", "close": 0.14181, "volume": 38474.0}, {"date": "2024-01-03", "close": 0.14181, "volume": 35952.0}, {"date": "2024-01-04", "close": 0.1394465, "volume": 7471.0}, {"date": "2024-01-05", "close": 0.137083, "volume": 54803.0}, {"date": "2024-01-08", "close": 0.137083, "volume": 41481.0}, {"date": "2024-01-09", "close": 0.137083, "volume": 297704.0}, {"date": "2024-01-10", "close": 0.132356, "volume": 255049.0}, {"date": "2024-01-11", "close": 0.137083, "volume": 26512.0}, {"date": "2024-01-12", "close": 0.132356, "volume": 372239.0}, {"date": "2024-01-15", "close": 0.132356, "volume": 73370.0}, {"date": "2024-01-16", "close": 0.132356, "volume": 18.0}, {"date": "2024-01-17", "close": 0.137083, "volume": 5624.0}, {"date": "2024-01-18", "close": 0.1394465, "volume": 29045.0}, {"date": "2024-01-19", "close": 0.137083, "volume": 169117.0}, {"date": "2024-01-22", "close": 0.132356, "volume": 26259.0}, {"date": "2024-01-23", "close": 0.118175, "volume": 276040.0}, {"date": "2024-01-24", "close": 0.137083, "volume": 728501.0}, {"date": "2024-01-25", "close": 0.127629, "volume": 8479.0}, {"date": "2024-01-29", "close": 0.118175, "volume": 184761.0}, {"date": "2024-01-30", "close": 0.122902, "volume": 414286.0}, {"date": "2024-01-31", "close": 0.118175, "volume": 312638.0}, {"date": "2024-02-01", "close": 0.113448, "volume": 943226.0}, {"date": "2024-02-02", "close": 0.108721, "volume": 134762.0}, {"date": "2024-02-05", "close": 0.103994, "volume": 273905.0}, {"date": "2024-02-06", "close": 0.118175, "volume": 343005.0}, {"date": "2024-02-07", "close": 0.118175, "volume": 165033.0}, {"date": "2024-02-08", "close": 0.113448, "volume": 32249.0}, {"date": "2024-02-09", "close": 0.118175, "volume": 4310.0}, {"date": "2024-02-12", "close": 0.118175, "volume": 207330.0}, {"date": "2024-02-13", "close": 0.113448, "volume": 81610.0}, {"date": "2024-02-14", "close": 0.113448, "volume": 61555.0}, {"date": "2024-02-15", "close": 0.113448, "volume": 256222.0}, {"date": "2024-02-16", "close": 0.113448, "volume": 1152385.0}, {"date": "2024-02-19", "close": 0.113448, "volume": 554914.0}, {"date": "2024-02-20", "close": 0.118175, "volume": 316156.0}, {"date": "2024-02-21", "close": 0.113448, "volume": 226565.0}, {"date": "2024-02-22", "close": 0.113448, "volume": 26444.0}, {"date": "2024-02-23", "close": 0.118175, "volume": 115523.0}, {"date": "2024-02-26", "close": 0.118175, "volume": 156142.0}, {"date": "2024-02-27", "close": 0.108721, "volume": 136783.0}, {"date": "2024-02-28", "close": 0.108721, "volume": 84620.0}, {"date": "2024-02-29", "close": 0.103994, "volume": 343550.0}, {"date": "2024-03-01", "close": 0.103994, "volume": 251341.0}, {"date": "2024-03-04", "close": 0.099267, "volume": 1128994.0}, {"date": "2024-03-05", "close": 0.09454, "volume": 94645.0}, {"date": "2024-03-06", "close": 0.09454, "volume": 353192.0}, {"date": "2024-03-07", "close": 0.103994, "volume": 161340.0}, {"date": "2024-03-08", "close": 0.103994, "volume": 113928.0}, {"date": "2024-03-11", "close": 0.103994, "volume": 232071.0}, {"date": "2024-03-12", "close": 0.099267, "volume": 1122652.0}, {"date": "2024-03-13", "close": 0.103994, "volume": 70910.0}, {"date": "2024-03-14", "close": 0.113448, "volume": 150703.0}, {"date": "2024-03-15", "close": 0.108721, "volume": 53477.0}, {"date": "2024-03-18", "close": 0.103994, "volume": 70320.0}, {"date": "2024-03-19", "close": 0.103994, "volume": 356739.0}, {"date": "2024-03-21", "close": 0.103994, "volume": 260882.0}, {"date": "2024-03-22", "close": 0.103994, "volume": 167364.0}, {"date": "2024-03-25", "close": 0.103994, "volume": 129123.0}, {"date": "2024-03-26", "close": 0.099267, "volume": 69088.0}, {"date": "2024-03-27", "close": 0.099267, "volume": 93963.0}, {"date": "2024-03-28", "close": 0.099267, "volume": 48423.0}, {"date": "2024-04-02", "close": 0.09454, "volume": 178688.0}, {"date": "2024-04-03", "close": 0.113448, "volume": 893326.0}, {"date": "2024-04-04", "close": 0.118175, "volume": 1081189.0}, {"date": "2024-04-05", "close": 0.113448, "volume": 353392.0}, {"date": "2024-04-08", "close": 0.103994, "volume": 272205.0}, {"date": "2024-04-09", "close": 0.108721, "volume": 79380.0}, {"date": "2024-04-10", "close": 0.118175, "volume": 104550.0}, {"date": "2024-04-11", "close": 0.118175, "volume": 706637.0}, {"date": "2024-04-12", "close": 0.122902, "volume": 172486.0}, {"date": "2024-04-15", "close": 0.122902, "volume": 412512.0}, {"date": "2024-04-16", "close": 0.127629, "volume": 946707.0}, {"date": "2024-04-17", "close": 0.127629, "volume": 194850.0}, {"date": "2024-04-18", "close": 0.118175, "volume": 158674.0}, {"date": "2024-04-19", "close": 0.118175, "volume": 147971.0}, {"date": "2024-04-22", "close": 0.113448, "volume": 219906.0}, {"date": "2024-04-23", "close": 0.113448, "volume": 258598.0}, {"date": "2024-04-24", "close": 0.108721, "volume": 195684.0}, {"date": "2024-04-26", "close": 0.103994, "volume": 51323.0}, {"date": "2024-04-29", "close": 0.103994, "volume": 380783.0}, {"date": "2024-04-30", "close": 0.103994, "volume": 270168.0}, {"date": "2024-05-01", "close": 0.09454, "volume": 437267.0}, {"date": "2024-05-02", "close": 0.099267, "volume": 251510.0}, {"date": "2024-05-03", "close": 0.099267, "volume": 55744.0}, {"date": "2024-05-06", "close": 0.09454, "volume": 309792.0}, {"date": "2024-05-07", "close": 0.103994, "volume": 683852.0}, {"date": "2024-05-08", "close": 0.108721, "volume": 297857.0}, {"date": "2024-05-09", "close": 0.099267, "volume": 50841.0}, {"date": "2024-05-10", "close": 0.103994, "volume": 129285.0}, {"date": "2024-05-13", "close": 0.09454, "volume": 174722.0}, {"date": "2024-05-14", "close": 0.103994, "volume": 112784.0}, {"date": "2024-05-15", "close": 0.103994, "volume": 51449.0}, {"date": "2024-05-16", "close": 0.099267, "volume": 8462.0}, {"date": "2024-05-17", "close": 0.103994, "volume": 116359.0}, {"date": "2024-05-20", "close": 0.099267, "volume": 158665.0}, {"date": "2024-05-21", "close": 0.103994, "volume": 205738.0}, {"date": "2024-05-22", "close": 0.099267, "volume": 150720.0}, {"date": "2024-05-23", "close": 0.108721, "volume": 73044.0}, {"date": "2024-05-24", "close": 0.108721, "volume": 108949.0}, {"date": "2024-05-27", "close": 0.108721, "volume": 174244.0}, {"date": "2024-05-28", "close": 0.108721, "volume": 72985.0}, {"date": "2024-05-29", "close": 0.103994, "volume": 97973.0}, {"date": "2024-05-30", "close": 0.103994, "volume": 121123.0}, {"date": "2024-05-31", "close": 0.099267, "volume": 211553.0}, {"date": "2024-06-03", "close": 0.103994, "volume": 124545.0}, {"date": "2024-06-04", "close": 0.099267, "volume": 330154.0}, {"date": "2024-06-05", "close": 0.0969035, "volume": 28378.0}, {"date": "2024-06-06", "close": 0.09454, "volume": 544927.0}, {"date": "2024-06-07", "close": 0.099267, "volume": 465307.0}, {"date": "2024-06-11", "close": 0.09454, "volume": 319893.0}, {"date": "2024-06-12", "close": 0.09454, "volume": 95512.0}, {"date": "2024-06-13", "close": 0.09454, "volume": 177378.0}, {"date": "2024-06-14", "close": 0.09454, "volume": 416152.0}, {"date": "2024-06-17", "close": 0.0879222, "volume": 328093.0}, {"date": "2024-06-18", "close": 0.0879222, "volume": 202786.0}, {"date": "2024-06-19", "close": 0.0831952, "volume": 383529.0}, {"date": "2024-06-20", "close": 0.0860314, "volume": 133706.0}, {"date": "2024-06-21", "close": 0.075632, "volume": 406664.0}, {"date": "2024-06-24", "close": 0.0718504, "volume": 1189189.0}, {"date": "2024-06-25", "close": 0.070905, "volume": 314892.0}, {"date": "2024-06-26", "close": 0.0671234, "volume": 277088.0}, {"date": "2024-06-27", "close": 0.075632, "volume": 894287.0}, {"date": "2024-06-28", "close": 0.0737412, "volume": 253865.0}, {"date": "2024-07-01", "close": 0.0746866, "volume": 20535.0}, {"date": "2024-07-02", "close": 0.070905, "volume": 61089.0}, {"date": "2024-07-03", "close": 0.0737412, "volume": 154065.0}, {"date": "2024-07-04", "close": 0.0727958, "volume": 183737.0}, {"date": "2024-07-05", "close": 0.0765774, "volume": 73525.0}, {"date": "2024-07-08", "close": 0.0794136, "volume": 386030.0}, {"date": "2024-07-09", "close": 0.0935946, "volume": 122063.0}, {"date": "2024-07-10", "close": 0.089813, "volume": 32831.0}, {"date": "2024-07-11", "close": 0.089813, "volume": 45728.0}, {"date": "2024-07-12", "close": 0.0860314, "volume": 21155.0}, {"date": "2024-07-15", "close": 0.0860314, "volume": 210597.0}, {"date": "2024-07-16", "close": 0.0869768, "volume": 214688.0}, {"date": "2024-07-17", "close": 0.0869768, "volume": 20010.0}, {"date": "2024-07-18", "close": 0.089813, "volume": 20779.0}, {"date": "2024-07-19", "close": 0.089813, "volume": 17472.0}, {"date": "2024-07-22", "close": 0.089813, "volume": 48695.0}, {"date": "2024-07-23", "close": 0.0869768, "volume": 18721.0}, {"date": "2024-07-24", "close": 0.0879222, "volume": 16293.0}, {"date": "2024-07-25", "close": 0.085086, "volume": 100640.0}, {"date": "2024-07-26", "close": 0.0737412, "volume": 134301.0}, {"date": "2024-07-29", "close": 0.0737412, "volume": 17982.0}, {"date": "2024-07-31", "close": 0.075632, "volume": 33453.0}, {"date": "2024-08-01", "close": 0.0746866, "volume": 181644.0}, {"date": "2024-08-02", "close": 0.0737412, "volume": 364471.0}, {"date": "2024-08-05", "close": 0.0690142, "volume": 45857.0}, {"date": "2024-08-06", "close": 0.0699596, "volume": 81009.0}, {"date": "2024-08-07", "close": 0.0680688, "volume": 48446.0}, {"date": "2024-08-08", "close": 0.0737412, "volume": 16305.0}, {"date": "2024-08-12", "close": 0.0718504, "volume": 18278.0}, {"date": "2024-08-13", "close": 0.0718504, "volume": 8282064.0}, {"date": "2024-08-14", "close": 0.0718504, "volume": 57590.0}, {"date": "2024-08-15", "close": 0.0718504, "volume": 13920.0}, {"date": "2024-08-16", "close": 0.0690142, "volume": 135180.0}, {"date": "2024-08-19", "close": 0.0690142, "volume": 141671.0}, {"date": "2024-08-20", "close": 0.0671234, "volume": 68637.0}, {"date": "2024-08-21", "close": 0.0671234, "volume": 38731.0}, {"date": "2024-08-22", "close": 0.0671234, "volume": 133618.0}, {"date": "2024-08-23", "close": 0.066178, "volume": 202351.0}, {"date": "2024-08-26", "close": 0.066178, "volume": 297985.0}, {"date": "2024-08-27", "close": 0.061451, "volume": 443512.0}, {"date": "2024-08-28", "close": 0.061451, "volume": 99825.0}, {"date": "2024-08-29", "close": 0.0623964, "volume": 43474.0}, {"date": "2024-08-30", "close": 0.0652326, "volume": 62576.0}, {"date": "2024-09-02", "close": 0.061451, "volume": 142709.0}, {"date": "2024-09-03", "close": 0.061451, "volume": 103915.0}, {"date": "2024-09-04", "close": 0.0595602, "volume": 184492.0}, {"date": "2024-09-05", "close": 0.0595602, "volume": 69358.0}, {"date": "2024-09-06", "close": 0.0576694, "volume": 133528.0}, {"date": "2024-09-09", "close": 0.056724, "volume": 116770.0}, {"date": "2024-09-10", "close": 0.0576694, "volume": 54629.0}, {"date": "2024-09-11", "close": 0.0605056, "volume": 16199.0}, {"date": "2024-09-12", "close": 0.0605056, "volume": 47599.0}, {"date": "2024-09-13", "close": 0.0605056, "volume": 54770.0}, {"date": "2024-09-16", "close": 0.061451, "volume": 86211.0}, {"date": "2024-09-17", "close": 0.0595602, "volume": 8039.0}, {"date": "2024-09-19", "close": 0.0576694, "volume": 249000.0}, {"date": "2024-09-20", "close": 0.056724, "volume": 183479.0}, {"date": "2024-09-23", "close": 0.056724, "volume": 1129.0}, {"date": "2024-09-24", "close": 0.0652326, "volume": 69701.0}, {"date": "2024-09-25", "close": 0.070905, "volume": 397844.0}, {"date": "2024-09-26", "close": 0.070905, "volume": 258099.0}, {"date": "2024-09-27", "close": 0.0888676, "volume": 338887.0}, {"date": "2024-09-30", "close": 0.113448, "volume": 1581852.0}, {"date": "2024-10-01", "close": 0.137083, "volume": 1687258.0}, {"date": "2024-10-02", "close": 0.165445, "volume": 1522718.0}, {"date": "2024-10-03", "close": 0.155991, "volume": 1228485.0}, {"date": "2024-10-04", "close": 0.132356, "volume": 971903.0}, {"date": "2024-10-07", "close": 0.132356, "volume": 164399.0}, {"date": "2024-10-08", "close": 0.132356, "volume": 113608.0}, {"date": "2024-10-09", "close": 0.137083, "volume": 87327.0}, {"date": "2024-10-10", "close": 0.14181, "volume": 157049.0}, {"date": "2024-10-11", "close": 0.14181, "volume": 117191.0}, {"date": "2024-10-14", "close": 0.137083, "volume": 238352.0}, {"date": "2024-10-15", "close": 0.132356, "volume": 41746.0}, {"date": "2024-10-16", "close": 0.14181, "volume": 64649.0}, {"date": "2024-10-17", "close": 0.137083, "volume": 60315.0}, {"date": "2024-10-18", "close": 0.132356, "volume": 150602.0}, {"date": "2024-10-21", "close": 0.127629, "volume": 406065.0}, {"date": "2024-10-22", "close": 0.122902, "volume": 303382.0}, {"date": "2024-10-23", "close": 0.113448, "volume": 107700.0}, {"date": "2024-10-24", "close": 0.108721, "volume": 124825.0}, {"date": "2024-10-25", "close": 0.09454, "volume": 422813.0}, {"date": "2024-10-28", "close": 0.09454, "volume": 31733.0}, {"date": "2024-10-29", "close": 0.099267, "volume": 341217.0}, {"date": "2024-10-30", "close": 0.099267, "volume": 29782.0}, {"date": "2024-10-31", "close": 0.09454, "volume": 321805.0}, {"date": "2024-11-01", "close": 0.0860314, "volume": 202480.0}, {"date": "2024-11-04", "close": 0.118175, "volume": 96105.0}, {"date": "2024-11-05", "close": 0.103994, "volume": 47397.0}, {"date": "2024-11-06", "close": 0.103994, "volume": 22604.0}, {"date": "2024-11-07", "close": 0.1063575, "volume": 116417.0}, {"date": "2024-11-08", "close": 0.122902, "volume": 135871.0}, {"date": "2024-11-11", "close": 0.118175, "volume": 343694.0}, {"date": "2024-11-12", "close": 0.103994, "volume": 37708.0}, {"date": "2024-11-13", "close": 0.103994, "volume": 485053.0}, {"date": "2024-11-14", "close": 0.09454, "volume": 223570.0}, {"date": "2024-11-15", "close": 0.09454, "volume": 129849.0}, {"date": "2024-11-18", "close": 0.09454, "volume": 143509.0}, {"date": "2024-11-19", "close": 0.103994, "volume": 47176.0}, {"date": "2024-11-20", "close": 0.099267, "volume": 29399.0}, {"date": "2024-11-21", "close": 0.0926492, "volume": 507009.0}, {"date": "2024-11-22", "close": 0.103994, "volume": 91241.0}, {"date": "2024-11-25", "close": 0.103994, "volume": 76709.0}, {"date": "2024-11-26", "close": 0.0926492, "volume": 150488.0}, {"date": "2024-11-27", "close": 0.09454, "volume": 221729.0}, {"date": "2024-11-28", "close": 0.099267, "volume": 120398.0}, {"date": "2024-11-29", "close": 0.09454, "volume": 16512.0}, {"date": "2024-12-02", "close": 0.09454, "volume": 133776.0}, {"date": "2024-12-03", "close": 0.099267, "volume": 96854.0}, {"date": "2024-12-04", "close": 0.09454, "volume": 48680.0}, {"date": "2024-12-06", "close": 0.108721, "volume": 785634.0}, {"date": "2024-12-09", "close": 0.113448, "volume": 82082.0}, {"date": "2024-12-10", "close": 0.103994, "volume": 555785.0}, {"date": "2024-12-11", "close": 0.108721, "volume": 247627.0}, {"date": "2024-12-12", "close": 0.108721, "volume": 72849.0}, {"date": "2024-12-13", "close": 0.1016305, "volume": 13230.0}, {"date": "2024-12-16", "close": 0.099267, "volume": 32792.0}, {"date": "2024-12-17", "close": 0.103994, "volume": 21689.0}, {"date": "2024-12-18", "close": 0.103994, "volume": 10955.0}, {"date": "2024-12-19", "close": 0.09454, "volume": 170927.0}, {"date": "2024-12-20", "close": 0.0926492, "volume": 135013.0}, {"date": "2024-12-23", "close": 0.09454, "volume": 6363.0}, {"date": "2024-12-24", "close": 0.09454, "volume": 16585.0}, {"date": "2024-12-27", "close": 0.09454, "volume": 12693.0}, {"date": "2024-12-30", "close": 0.099267, "volume": 4121.0}, {"date": "2024-12-31", "close": 0.099267, "volume": 12107.0}, {"date": "2025-01-02", "close": 0.103994, "volume": 19555.0}, {"date": "2025-01-03", "close": 0.09454, "volume": 240932.0}, {"date": "2025-01-06", "close": 0.0926492, "volume": 118876.0}, {"date": "2025-01-07", "close": 0.089813, "volume": 286926.0}, {"date": "2025-01-08", "close": 0.0917038, "volume": 286814.0}, {"date": "2025-01-09", "close": 0.0926492, "volume": 157499.0}, {"date": "2025-01-10", "close": 0.0860314, "volume": 225755.0}, {"date": "2025-01-13", "close": 0.0831952, "volume": 38463.0}, {"date": "2025-01-14", "close": 0.0917038, "volume": 182580.0}, {"date": "2025-01-15", "close": 0.0935946, "volume": 66862.0}, {"date": "2025-01-16", "close": 0.089813, "volume": 89380.0}, {"date": "2025-01-17", "close": 0.089813, "volume": 7222.0}, {"date": "2025-01-20", "close": 0.089813, "volume": 85070.0}, {"date": "2025-01-21", "close": 0.0841406, "volume": 177604.0}, {"date": "2025-01-22", "close": 0.0841406, "volume": 81861.0}, {"date": "2025-01-23", "close": 0.0841406, "volume": 129878.0}, {"date": "2025-01-24", "close": 0.0831952, "volume": 80911.0}, {"date": "2025-01-28", "close": 0.0813044, "volume": 89415.0}, {"date": "2025-01-29", "close": 0.0869768, "volume": 56952.0}, {"date": "2025-01-30", "close": 0.0784682, "volume": 549834.0}, {"date": "2025-01-31", "close": 0.080359, "volume": 47499.0}, {"date": "2025-02-03", "close": 0.080359, "volume": 94035.0}, {"date": "2025-02-04", "close": 0.0831952, "volume": 13979.0}, {"date": "2025-02-05", "close": 0.0784682, "volume": 197301.0}, {"date": "2025-02-06", "close": 0.0765774, "volume": 75067.0}, {"date": "2025-02-07", "close": 0.0784682, "volume": 47394.0}, {"date": "2025-02-10", "close": 0.0775228, "volume": 14221.0}, {"date": "2025-02-11", "close": 0.0831952, "volume": 253684.0}, {"date": "2025-02-12", "close": 0.0775228, "volume": 82935.0}, {"date": "2025-02-13", "close": 0.0775228, "volume": 9028.0}, {"date": "2025-02-14", "close": 0.0841406, "volume": 5289.0}, {"date": "2025-02-17", "close": 0.0935946, "volume": 472757.0}, {"date": "2025-02-18", "close": 0.0784682, "volume": 511538.0}, {"date": "2025-02-19", "close": 0.0813044, "volume": 3870.0}, {"date": "2025-02-20", "close": 0.0841406, "volume": 51223.0}, {"date": "2025-02-21", "close": 0.0831952, "volume": 52902.0}, {"date": "2025-02-24", "close": 0.0784682, "volume": 60821.0}, {"date": "2025-02-25", "close": 0.0775228, "volume": 66100.0}, {"date": "2025-02-26", "close": 0.0775228, "volume": 87196.0}, {"date": "2025-02-27", "close": 0.080359, "volume": 212484.0}, {"date": "2025-02-28", "close": 0.0784682, "volume": 91262.0}, {"date": "2025-03-03", "close": 0.080359, "volume": 23125.0}, {"date": "2025-03-04", "close": 0.0813044, "volume": 33.0}, {"date": "2025-03-05", "close": 0.0813044, "volume": 2644.0}, {"date": "2025-03-06", "close": 0.0794136, "volume": 61699.0}, {"date": "2025-03-07", "close": 0.0775228, "volume": 23633.0}, {"date": "2025-03-10", "close": 0.0775228, "volume": 22773.0}, {"date": "2025-03-11", "close": 0.075632, "volume": 103485.0}, {"date": "2025-03-12", "close": 0.0671234, "volume": 243392.0}, {"date": "2025-03-13", "close": 0.0765774, "volume": 330850.0}, {"date": "2025-03-14", "close": 0.075632, "volume": 26909.0}, {"date": "2025-03-17", "close": 0.075632, "volume": 64892.0}, {"date": "2025-03-18", "close": 0.075632, "volume": 7342.0}, {"date": "2025-03-19", "close": 0.0794136, "volume": 90702.0}, {"date": "2025-03-20", "close": 0.0794136, "volume": 147911.0}, {"date": "2025-03-21", "close": 0.0775228, "volume": 107509.0}, {"date": "2025-03-24", "close": 0.0775228, "volume": 7912.0}, {"date": "2025-03-25", "close": 0.0784682, "volume": 151772.0}, {"date": "2025-03-26", "close": 0.0813044, "volume": 64126.0}, {"date": "2025-03-27", "close": 0.086, "volume": 85111.0}, {"date": "2025-03-28", "close": 0.078, "volume": 342737.0}, {"date": "2025-03-31", "close": 0.081, "volume": 18174.0}, {"date": "2025-04-01", "close": 0.072, "volume": 177014.0}, {"date": "2025-04-02", "close": 0.075, "volume": 313259.0}, {"date": "2025-04-03", "close": 0.075, "volume": 65789.0}, {"date": "2025-04-04", "close": 0.075, "volume": 211387.0}, {"date": "2025-04-07", "close": 0.073, "volume": 24536.0}, {"date": "2025-04-08", "close": 0.076, "volume": 84094.0}, {"date": "2025-04-09", "close": 0.072, "volume": 115541.0}, {"date": "2025-04-10", "close": 0.077, "volume": 502521.0}, {"date": "2025-04-11", "close": 0.0805, "volume": 356087.0}, {"date": "2025-04-14", "close": 0.089, "volume": 603074.0}, {"date": "2025-04-15", "close": 0.1, "volume": 1793421.0}, {"date": "2025-04-16", "close": 0.115, "volume": 364717.0}, {"date": "2025-04-17", "close": 0.095, "volume": 745343.0}, {"date": "2025-04-22", "close": 0.095, "volume": 453865.0}, {"date": "2025-04-23", "close": 0.09, "volume": 245597.0}, {"date": "2025-04-24", "close": 0.095, "volume": 306052.0}, {"date": "2025-04-28", "close": 0.11, "volume": 235301.0}, {"date": "2025-04-29", "close": 0.1, "volume": 87685.0}, {"date": "2025-04-30", "close": 0.091, "volume": 383920.0}, {"date": "2025-05-01", "close": 0.071, "volume": 1748830.0}, {"date": "2025-05-02", "close": 0.068, "volume": 1669498.0}, {"date": "2025-05-05", "close": 0.067, "volume": 1496144.0}, {"date": "2025-05-06", "close": 0.069, "volume": 878421.0}, {"date": "2025-05-07", "close": 0.072, "volume": 1547050.0}, {"date": "2025-05-08", "close": 0.067, "volume": 589311.0}, {"date": "2025-05-09", "close": 0.068, "volume": 196502.0}, {"date": "2025-05-12", "close": 0.068, "volume": 500463.0}, {"date": "2025-05-13", "close": 0.064, "volume": 391621.0}, {"date": "2025-05-14", "close": 0.064, "volume": 34784.0}, {"date": "2025-05-15", "close": 0.061, "volume": 500557.0}, {"date": "2025-05-16", "close": 0.062, "volume": 226004.0}, {"date": "2025-05-19", "close": 0.058, "volume": 821202.0}, {"date": "2025-05-20", "close": 0.058, "volume": 1230571.0}, {"date": "2025-05-21", "close": 0.057, "volume": 673214.0}, {"date": "2025-05-22", "close": 0.056, "volume": 249916.0}, {"date": "2025-05-23", "close": 0.056, "volume": 388406.0}, {"date": "2025-05-26", "close": 0.056, "volume": 467678.0}, {"date": "2025-05-27", "close": 0.06, "volume": 304742.0}, {"date": "2025-05-28", "close": 0.064, "volume": 411112.0}, {"date": "2025-05-29", "close": 0.061, "volume": 411234.0}, {"date": "2025-05-30", "close": 0.058, "volume": 832149.0}, {"date": "2025-06-02", "close": 0.056, "volume": 115571.0}, {"date": "2025-06-03", "close": 0.058, "volume": 78001.0}, {"date": "2025-06-04", "close": 0.056, "volume": 231713.0}, {"date": "2025-06-05", "close": 0.06, "volume": 817678.0}, {"date": "2025-06-06", "close": 0.057, "volume": 130303.0}, {"date": "2025-06-10", "close": 0.058, "volume": 246044.0}, {"date": "2025-06-11", "close": 0.058, "volume": 402592.0}, {"date": "2025-06-12", "close": 0.058, "volume": 221720.0}, {"date": "2025-06-13", "close": 0.055, "volume": 634268.0}, {"date": "2025-06-16", "close": 0.053, "volume": 615642.0}, {"date": "2025-06-17", "close": 0.052, "volume": 785057.0}, {"date": "2025-06-18", "close": 0.054, "volume": 641423.0}, {"date": "2025-06-19", "close": 0.054, "volume": 293034.0}, {"date": "2025-06-20", "close": 0.053, "volume": 138499.0}, {"date": "2025-06-23", "close": 0.05, "volume": 671148.0}, {"date": "2025-06-24", "close": 0.056, "volume": 294812.0}, {"date": "2025-06-25", "close": 0.052, "volume": 57591.0}, {"date": "2025-06-26", "close": 0.054, "volume": 1034903.0}, {"date": "2025-06-27", "close": 0.055, "volume": 451312.0}, {"date": "2025-06-30", "close": 0.053, "volume": 168497.0}, {"date": "2025-07-01", "close": 0.052, "volume": 52258.0}, {"date": "2025-07-02", "close": 0.051, "volume": 125750.0}, {"date": "2025-07-03", "close": 0.055, "volume": 209583.0}, {"date": "2025-07-04", "close": 0.052, "volume": 113190.0}, {"date": "2025-07-07", "close": 0.054, "volume": 114629.0}, {"date": "2025-07-08", "close": 0.052, "volume": 11167.0}, {"date": "2025-07-09", "close": 0.054, "volume": 254407.0}, {"date": "2025-07-10", "close": 0.056, "volume": 19218.0}, {"date": "2025-07-11", "close": 0.06, "volume": 211126.0}, {"date": "2025-07-14", "close": 0.063, "volume": 547729.0}, {"date": "2025-07-15", "close": 0.074, "volume": 3237746.0}, {"date": "2025-07-16", "close": 0.088, "volume": 4205373.0}, {"date": "2025-07-17", "close": 0.086, "volume": 568880.0}, {"date": "2025-07-18", "close": 0.098, "volume": 646061.0}, {"date": "2025-07-21", "close": 0.1, "volume": 2140656.0}, {"date": "2025-07-22", "close": 0.0955, "volume": 413736.0}, {"date": "2025-07-23", "close": 0.115, "volume": 1621941.0}, {"date": "2025-07-24", "close": 0.125, "volume": 1103319.0}, {"date": "2025-07-25", "close": 0.13, "volume": 676538.0}, {"date": "2025-07-28", "close": 0.115, "volume": 742837.0}, {"date": "2025-07-29", "close": 0.115, "volume": 771337.0}, {"date": "2025-07-30", "close": 0.1, "volume": 1100749.0}, {"date": "2025-07-31", "close": 0.092, "volume": 994535.0}, {"date": "2025-08-01", "close": 0.092, "volume": 39745.0}, {"date": "2025-08-04", "close": 0.098, "volume": 704148.0}, {"date": "2025-08-05", "close": 0.105, "volume": 299727.0}, {"date": "2025-08-06", "close": 0.115, "volume": 285395.0}, {"date": "2025-08-07", "close": 0.105, "volume": 168026.0}, {"date": "2025-08-08", "close": 0.105, "volume": 46381.0}, {"date": "2025-08-11", "close": 0.115, "volume": 300057.0}, {"date": "2025-08-12", "close": 0.125, "volume": 1087028.0}, {"date": "2025-08-13", "close": 0.125, "volume": 422320.0}, {"date": "2025-08-14", "close": 0.125, "volume": 1078278.0}, {"date": "2025-08-15", "close": 0.14, "volume": 1492063.0}, {"date": "2025-08-18", "close": 0.16, "volume": 2053467.0}, {"date": "2025-08-19", "close": 0.15, "volume": 905033.0}, {"date": "2025-08-20", "close": 0.13, "volume": 1508933.0}, {"date": "2025-08-21", "close": 0.115, "volume": 942541.0}, {"date": "2025-08-22", "close": 0.12, "volume": 231354.0}, {"date": "2025-08-25", "close": 0.115, "volume": 299720.0}, {"date": "2025-08-26", "close": 0.115, "volume": 947250.0}, {"date": "2025-08-27", "close": 0.11, "volume": 203541.0}, {"date": "2025-08-28", "close": 0.11, "volume": 396032.0}, {"date": "2025-08-29", "close": 0.11, "volume": 392343.0}, {"date": "2025-09-01", "close": 0.12, "volume": 602248.0}, {"date": "2025-09-02", "close": 0.115, "volume": 230934.0}, {"date": "2025-09-03", "close": 0.125, "volume": 492012.0}, {"date": "2025-09-04", "close": 0.12, "volume": 348074.0}, {"date": "2025-09-05", "close": 0.115, "volume": 51277.0}, {"date": "2025-09-08", "close": 0.125, "volume": 333975.0}, {"date": "2025-09-09", "close": 0.12, "volume": 620243.0}, {"date": "2025-09-10", "close": 0.115, "volume": 445708.0}, {"date": "2025-09-11", "close": 0.105, "volume": 363165.0}, {"date": "2025-09-12", "close": 0.11, "volume": 533412.0}, {"date": "2025-09-15", "close": 0.115, "volume": 182035.0}, {"date": "2025-09-16", "close": 0.12, "volume": 285172.0}, {"date": "2025-09-17", "close": 0.115, "volume": 460930.0}, {"date": "2025-09-18", "close": 0.115, "volume": 397802.0}, {"date": "2025-09-19", "close": 0.115, "volume": 282174.0}, {"date": "2025-09-22", "close": 0.11, "volume": 84033.0}, {"date": "2025-09-23", "close": 0.11, "volume": 122439.0}, {"date": "2025-09-24", "close": 0.11, "volume": 632006.0}, {"date": "2025-09-25", "close": 0.1, "volume": 3609125.0}, {"date": "2025-09-26", "close": 0.105, "volume": 364193.0}, {"date": "2025-09-29", "close": 0.11, "volume": 178920.0}, {"date": "2025-09-30", "close": 0.11, "volume": 408307.0}, {"date": "2025-10-01", "close": 0.105, "volume": 156604.0}, {"date": "2025-10-02", "close": 0.115, "volume": 428291.0}, {"date": "2025-10-03", "close": 0.12, "volume": 537328.0}, {"date": "2025-10-06", "close": 0.14, "volume": 2035936.0}, {"date": "2025-10-07", "close": 0.15, "volume": 3780982.0}, {"date": "2025-10-08", "close": 0.155, "volume": 3484793.0}, {"date": "2025-10-09", "close": 0.17, "volume": 1151026.0}, {"date": "2025-10-10", "close": 0.2, "volume": 3202700.0}, {"date": "2025-10-13", "close": 0.275, "volume": 7958148.0}, {"date": "2025-10-14", "close": 0.355, "volume": 7143267.0}, {"date": "2025-10-15", "close": 0.32, "volume": 7276396.0}, {"date": "2025-10-16", "close": 0.25, "volume": 5782889.0}, {"date": "2025-10-17", "close": 0.22, "volume": 2569478.0}, {"date": "2025-10-20", "close": 0.32, "volume": 6503598.0}, {"date": "2025-10-21", "close": 0.285, "volume": 12361387.0}, {"date": "2025-10-22", "close": 0.255, "volume": 3603649.0}, {"date": "2025-10-23", "close": 0.28, "volume": 2570220.0}, {"date": "2025-10-24", "close": 0.265, "volume": 1613522.0}, {"date": "2025-10-27", "close": 0.215, "volume": 3347138.0}, {"date": "2025-10-28", "close": 0.185, "volume": 4149143.0}, {"date": "2025-10-29", "close": 0.215, "volume": 2400997.0}, {"date": "2025-10-30", "close": 0.225, "volume": 2258996.0}, {"date": "2025-10-31", "close": 0.21, "volume": 1427284.0}, {"date": "2025-11-03", "close": 0.265, "volume": 3995718.0}, {"date": "2025-11-04", "close": 0.265, "volume": 2500193.0}, {"date": "2025-11-05", "close": 0.22, "volume": 3094236.0}, {"date": "2025-11-06", "close": 0.245, "volume": 2538879.0}, {"date": "2025-11-07", "close": 0.265, "volume": 2142699.0}, {"date": "2025-11-10", "close": 0.255, "volume": 733826.0}, {"date": "2025-11-11", "close": 0.245, "volume": 540939.0}, {"date": "2025-11-12", "close": 0.245, "volume": 459042.0}, {"date": "2025-11-13", "close": 0.23, "volume": 1150783.0}, {"date": "2025-11-14", "close": 0.235, "volume": 964201.0}, {"date": "2025-11-17", "close": 0.215, "volume": 929419.0}, {"date": "2025-11-18", "close": 0.205, "volume": 2078984.0}, {"date": "2025-11-19", "close": 0.205, "volume": 1003381.0}, {"date": "2025-11-20", "close": 0.235, "volume": 1241092.0}, {"date": "2025-11-21", "close": 0.22, "volume": 1043410.0}, {"date": "2025-11-24", "close": 0.21, "volume": 611604.0}, {"date": "2025-11-25", "close": 0.215, "volume": 52087.0}, {"date": "2025-11-26", "close": 0.21, "volume": 552533.0}, {"date": "2025-11-27", "close": 0.22, "volume": 206568.0}, {"date": "2025-11-28", "close": 0.215, "volume": 1402441.0}, {"date": "2025-12-01", "close": 0.215, "volume": 776988.0}, {"date": "2025-12-02", "close": 0.22, "volume": 786923.0}, {"date": "2025-12-03", "close": 0.205, "volume": 491188.0}, {"date": "2025-12-04", "close": 0.195, "volume": 1162788.0}, {"date": "2025-12-05", "close": 0.19, "volume": 1081746.0}, {"date": "2025-12-08", "close": 0.185, "volume": 479183.0}, {"date": "2025-12-09", "close": 0.175, "volume": 812081.0}, {"date": "2025-12-10", "close": 0.18, "volume": 591337.0}, {"date": "2025-12-11", "close": 0.165, "volume": 924191.0}, {"date": "2025-12-12", "close": 0.18, "volume": 1719723.0}, {"date": "2025-12-15", "close": 0.2, "volume": 1510289.0}, {"date": "2025-12-16", "close": 0.18, "volume": 728508.0}, {"date": "2025-12-17", "close": 0.185, "volume": 359360.0}, {"date": "2025-12-18", "close": 0.19, "volume": 332955.0}, {"date": "2025-12-19", "close": 0.185, "volume": 330926.0}, {"date": "2025-12-22", "close": 0.19, "volume": 971200.0}, {"date": "2025-12-23", "close": 0.195, "volume": 402642.0}, {"date": "2025-12-24", "close": 0.2, "volume": 649725.0}, {"date": "2025-12-29", "close": 0.205, "volume": 387499.0}, {"date": "2025-12-30", "close": 0.2, "volume": 215211.0}, {"date": "2025-12-31", "close": 0.205, "volume": 13445.0}, {"date": "2026-01-02", "close": 0.195, "volume": 272280.0}, {"date": "2026-01-05", "close": 0.215, "volume": 1161644.0}, {"date": "2026-01-06", "close": 0.215, "volume": 388879.0}, {"date": "2026-01-07", "close": 0.245, "volume": 850425.0}, {"date": "2026-01-08", "close": 0.23, "volume": 1304860.0}, {"date": "2026-01-09", "close": 0.23, "volume": 262027.0}, {"date": "2026-01-12", "close": 0.24, "volume": 377634.0}, {"date": "2026-01-13", "close": 0.23, "volume": 2193190.0}, {"date": "2026-01-14", "close": 0.23, "volume": 714119.0}, {"date": "2026-01-15", "close": 0.215, "volume": 790031.0}, {"date": "2026-01-16", "close": 0.215, "volume": 428103.0}, {"date": "2026-01-19", "close": 0.22, "volume": 434857.0}, {"date": "2026-01-20", "close": 0.225, "volume": 528165.0}, {"date": "2026-01-21", "close": 0.22, "volume": 259458.0}, {"date": "2026-01-22", "close": 0.235, "volume": 542630.0}, {"date": "2026-01-23", "close": 0.23, "volume": 322630.0}, {"date": "2026-01-27", "close": 0.21, "volume": 1839242.0}, {"date": "2026-01-28", "close": 0.21, "volume": 363130.0}, {"date": "2026-01-30", "close": 0.19, "volume": 2081370.0}, {"date": "2026-02-02", "close": 0.18, "volume": 1614036.0}, {"date": "2026-02-03", "close": 0.19, "volume": 793425.0}, {"date": "2026-02-04", "close": 0.195, "volume": 2041911.0}, {"date": "2026-02-05", "close": 0.18, "volume": 2104864.0}, {"date": "2026-02-06", "close": 0.16, "volume": 2297707.0}, {"date": "2026-02-09", "close": 0.15, "volume": 2535136.0}, {"date": "2026-02-10", "close": 0.135, "volume": 5473676.0}, {"date": "2026-02-11", "close": 0.13, "volume": 3457403.0}, {"date": "2026-02-12", "close": 0.13, "volume": 982203.0}, {"date": "2026-02-13", "close": 0.13, "volume": 634180.0}, {"date": "2026-02-16", "close": 0.14, "volume": 547026.0}, {"date": "2026-02-17", "close": 0.135, "volume": 955833.0}, {"date": "2026-02-18", "close": 0.14, "volume": 406003.0}, {"date": "2026-02-19", "close": 0.135, "volume": 415468.0}, {"date": "2026-02-20", "close": 0.145, "volume": 1354993.0}, {"date": "2026-02-23", "close": 0.145, "volume": 435099.0}, {"date": "2026-02-24", "close": 0.145, "volume": 369119.0}, {"date": "2026-02-25", "close": 0.155, "volume": 2328739.0}, {"date": "2026-02-26", "close": 0.155, "volume": 935804.0}, {"date": "2026-02-27", "close": 0.175, "volume": 2239100.0}, {"date": "2026-03-02", "close": 0.175, "volume": 1014654.0}, {"date": "2026-03-03", "close": 0.17, "volume": 1709323.0}, {"date": "2026-03-04", "close": 0.16, "volume": 913192.0}, {"date": "2026-03-05", "close": 0.165, "volume": 744091.0}, {"date": "2026-03-06", "close": 0.17, "volume": 425670.0}, {"date": "2026-03-09", "close": 0.15, "volume": 704722.0}, {"date": "2026-03-10", "close": 0.155, "volume": 249740.0}, {"date": "2026-03-11", "close": 0.165, "volume": 332192.0}, {"date": "2026-03-12", "close": 0.165, "volume": 307833.0}, {"date": "2026-03-13", "close": 0.16, "volume": 84893.0}, {"date": "2026-03-16", "close": 0.15, "volume": 696120.0}, {"date": "2026-03-17", "close": 0.145, "volume": 201655.0}, {"date": "2026-03-18", "close": 0.15, "volume": 489698.0}, {"date": "2026-03-19", "close": 0.1425, "volume": 286311.0}, {"date": "2026-03-20", "close": 0.14, "volume": 620642.0}, {"date": "2026-03-23", "close": 0.135, "volume": 1673808.0}, {"date": "2026-03-24", "close": 0.135, "volume": 162145.0}, {"date": "2026-03-25", "close": 0.14, "volume": 364514.0}, {"date": "2026-03-26", "close": 0.14, "volume": 221638.0}, {"date": "2026-03-27", "close": 0.14, "volume": 274162.0}, {"date": "2026-03-30", "close": 0.135, "volume": 478645.0}, {"date": "2026-03-31", "close": 0.14, "volume": 216601.0}, {"date": "2026-04-01", "close": 0.14, "volume": 172976.0}, {"date": "2026-04-02", "close": 0.14, "volume": 348868.0}, {"date": "2026-04-07", "close": 0.14, "volume": 107174.0}, {"date": "2026-04-08", "close": 0.14, "volume": 233069.0}, {"date": "2026-04-09", "close": 0.135, "volume": 362807.0}, {"date": "2026-04-10", "close": 0.145, "volume": 188848.0}, {"date": "2026-04-13", "close": 0.14, "volume": 408349.0}, {"date": "2026-04-14", "close": 0.14, "volume": 40723.0}, {"date": "2026-04-15", "close": 0.14, "volume": 249306.0}, {"date": "2026-04-16", "close": 0.145, "volume": 2107759.0}, {"date": "2026-04-17", "close": 0.1475, "volume": 101969.0}, {"date": "2026-04-20", "close": 0.14, "volume": 544843.0}, {"date": "2026-04-21", "close": 0.14, "volume": 618555.0}, {"date": "2026-04-22", "close": 0.14, "volume": 339349.0}, {"date": "2026-04-23", "close": 0.145, "volume": 18399.0}, {"date": "2026-04-24", "close": 0.145, "volume": 232401.0}, {"date": "2026-04-27", "close": 0.145, "volume": 211029.0}, {"date": "2026-04-28", "close": 0.14, "volume": 518595.0}, {"date": "2026-04-29", "close": 0.135, "volume": 279791.0}, {"date": "2026-04-30", "close": 0.13, "volume": 581207.0}, {"date": "2026-05-01", "close": 0.14, "volume": 285767.0}, {"date": "2026-05-04", "close": 0.14, "volume": 109729.0}, {"date": "2026-05-05", "close": 0.1375, "volume": 121043.0}, {"date": "2026-05-06", "close": 0.135, "volume": 53389.0}, {"date": "2026-05-07", "close": 0.14, "volume": 105872.0}, {"date": "2026-05-08", "close": 0.135, "volume": 237905.0}, {"date": "2026-05-11", "close": 0.13, "volume": 485241.0}, {"date": "2026-05-12", "close": 0.125, "volume": 611325.0}, {"date": "2026-05-13", "close": 0.13, "volume": 689247.0}, {"date": "2026-05-14", "close": 0.12, "volume": 848136.0}, {"date": "2026-05-15", "close": 0.125, "volume": 400700.0}, {"date": "2026-05-18", "close": 0.12, "volume": 44059.0}, {"date": "2026-05-19", "close": 0.12, "volume": 47793.0}, {"date": "2026-05-20", "close": 0.12, "volume": 108686.0}, {"date": "2026-05-21", "close": 0.125, "volume": 507704.0}, {"date": "2026-05-22", "close": 0.12, "volume": 274190.0}, {"date": "2026-05-25", "close": 0.12, "volume": 48466.0}, {"date": "2026-05-26", "close": 0.12, "volume": 829745.0}, {"date": "2026-05-27", "close": 0.12, "volume": 636504.0}, {"date": "2026-05-28", "close": 0.115, "volume": 128246.0}, {"date": "2026-05-29", "close": 0.12, "volume": 360844.0}, {"date": "2026-06-01", "close": 0.12, "volume": 861248.0}, {"date": "2026-06-02", "close": 0.115, "volume": 114397.0}, {"date": "2026-06-03", "close": 0.11, "volume": 507854.0}, {"date": "2026-06-04", "close": 0.1075, "volume": 372370.0}, {"date": "2026-06-05", "close": 0.105, "volume": 367802.0}, {"date": "2026-06-09", "close": 0.105, "volume": 663327.0}, {"date": "2026-06-10", "close": 0.1, "volume": 203595.0}, {"date": "2026-06-11", "close": 0.1, "volume": 39067.0}, {"date": "2026-06-12", "close": 0.1025, "volume": 204224.0}, {"date": "2026-06-15", "close": 0.105, "volume": 663548.0}, {"date": "2026-06-16", "close": 0.1075, "volume": 61690.0}, {"date": "2026-06-17", "close": 0.105, "volume": 369579.0}, {"date": "2026-06-18", "close": 0.105, "volume": 120418.0}, {"date": "2026-06-19", "close": 0.11, "volume": 447945.0}, {"date": "2026-06-22", "close": 0.105, "volume": 115216.0}, {"date": "2026-06-23", "close": 0.1, "volume": 415971.0}, {"date": "2026-06-24", "close": 0.105, "volume": 917568.0}, {"date": "2026-06-25", "close": 0.115, "volume": 739001.0}, {"date": "2026-06-26", "close": 0.105, "volume": 862032.0}, {"date": "2026-06-29", "close": 0.11, "volume": 1285090.0}, {"date": "2026-06-30", "close": 0.105, "volume": 716841.0}, {"date": "2026-07-01", "close": 0.105, "volume": 222206.0}, {"date": "2026-07-02", "close": 0.11, "volume": 279484.0}, {"date": "2026-07-03", "close": 0.11, "volume": 61355.0}, {"date": "2026-07-06", "close": 0.11, "volume": 461077.0}, {"date": "2026-07-07", "close": 0.105, "volume": 212551.0}, {"date": "2026-07-08", "close": 0.11, "volume": 446174.0}, {"date": "2026-07-09", "close": 0.11, "volume": 1117294.0}, {"date": "2026-07-10", "close": 0.11, "volume": 74910.0}, {"date": "2026-07-13", "close": 0.1075, "volume": 181378.0}, {"date": "2026-07-14", "close": 0.11, "volume": 571844.0}, {"date": "2026-07-15", "close": 0.11, "volume": 1030154.0}, {"date": "2026-07-16", "close": 0.11, "volume": 525382.0}, {"date": "2026-07-17", "close": 0.1075, "volume": 402012.0}, {"date": "2026-07-20", "close": 0.1075, "volume": 116832.0}, {"date": "2026-07-21", "close": 0.105, "volume": 381985.0}, {"date": "2026-07-22", "close": 0.105, "volume": 696335.0}, {"date": "2026-07-23", "close": 0.098, "volume": 1040336.0}, {"date": "2026-07-24", "close": 0.095, "volume": 1044199.0}, {"date": "2026-07-27", "close": 0.092, "volume": 549790.0}, {"date": "2026-07-28", "close": 0.09, "volume": 302451.0}, {"date": "2026-07-29", "close": 0.087, "volume": 172237.0}, {"date": "2026-07-30", "close": 0.092, "volume": 556109.0}, {"date": "2026-07-31", "close": 0.092, "volume": 113425.0}, {"date": "2026-08-03", "close": 0.09, "volume": 125570.0}, {"date": "2026-08-04", "close": 0.091, "volume": 83865.0}, {"date": "2026-08-05", "close": 0.098, "volume": 173674.0}, {"date": "2026-08-06", "close": 0.1, "volume": 669986.0}, {"date": "2026-08-07", "close": 0.105, "volume": 51888.0}], "refreshing": true}