{"ticker": "ART", "overview": {"name": "Airtasker Limited", "country": "Australia", "industry": "Media & Entertainment"}, "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": "ART", "has_prices": true, "as_of": "2026-09-07", "last": 0.2175, "prev_close": 0.21, "change": 0.007500000000000007, "change_pct": 0.03571428571428575, "session_volume": 56198.0, "vwap_5": 0.2094393574799213, "vwap_20": 0.21712996021853756, "vwap_60": 0.2147835914894951, "vwap_250": 0.26683996100701424, "high_52w": 0.37, "low_52w": 0.185, "avg_volume_20": 470344.7, "sessions": 400, "market_cap": {"value": 97898501.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134468", "src": "ASX", "ticker": "ART", "cik": "", "company": "Airtasker Limited", "company_raw": "Airtasker Limited", "who": "T Fung", "who_key": "T Fung", "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": "T Fung files a director's interest notice on ART", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134468", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88720}, {"id": "ASX3Y-03108469-1", "src": "ASX", "ticker": "ART", "cik": "", "company": "Airtasker Limited", "company_raw": "Airtasker Limited", "who": "Ellen Frances Comerford", "who_key": "Ellen Frances Comerford", "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": "ART hits the wire: Ellen Frances Comerford discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108469", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "ASX3Y-03108474-1", "src": "ASX", "ticker": "ART", "cik": "", "company": "Airtasker Limited", "company_raw": "Airtasker Limited", "who": "Timothy John Fung", "who_key": "Timothy John Fung", "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: Timothy John Fung and ART", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108474", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}, {"id": "ASX3Y-03108474-2", "src": "ASX", "ticker": "ART", "cik": "", "company": "Airtasker Limited", "company_raw": "Airtasker Limited", "who": "Timothy John Fung", "who_key": "Timothy John Fung", "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: Timothy John Fung and ART", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108474", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180880}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "C O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/art", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Comerford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/art", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Fung", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/art", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ellen Frances Comerford", "notice_type": "3Y", "direct_shares": 1807956.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Comerford Gohl Holdings Pty Ltd ATF The Comerford Gohl Family Trust Director of company a", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108469-2A1683009", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Timothy John Fung", "notice_type": "3Y", "direct_shares": 46540000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. (1.0) Tune Fiorana Pty Ltd ATF The Tune Fiorano Trust Director of trustee company and ben", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108474-2A1683012", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Hammond", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/art", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Boris", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/art", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/art", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Comerford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/art", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-09", "source_url": "https://www.marketindex.com.au/asx/art", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Comerford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-09", "source_url": "https://www.marketindex.com.au/asx/art", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C O'Connor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/art", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Comerford", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/art", "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": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130409-2A1694350", "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": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/art", "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": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/art", "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": "2025-04-03", "source_url": "https://www.marketindex.com.au/asx/art", "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": "2025-04-03", "source_url": "https://www.marketindex.com.au/asx/art", "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": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/art", "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": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/art", "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": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/art", "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": "2024-10-08", "source_url": "https://www.marketindex.com.au/asx/art", "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": "2024-10-08", "source_url": "https://www.marketindex.com.au/asx/art", "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": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/art", "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": "2024-07-24", "source_url": "https://www.marketindex.com.au/asx/art", "needs_ocr": 0}], "directors": [{"name": "J Boris", "first_seen": "2026-05-26", "last_seen": "2026-05-26", "status": "current", "notices": 1}, {"name": "P Hammond", "first_seen": "2026-06-16", "last_seen": "2026-06-16", "status": "current", "notices": 1}, {"name": "Timothy John Fung", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "T Fung", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "Ellen Frances Comerford", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "E Comerford", "first_seen": "2025-10-07", "last_seen": "2026-07-06", "status": "current", "notices": 4}, {"name": "C O'Connor", "first_seen": "2025-10-07", "last_seen": "2026-07-06", "status": "current", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "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/2924-03153019-2A1706076"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "Appendix 4G Key to Corporate Governance Disclosures", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151345-2A1705418"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "2026 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151343-2A1705416"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151341-2A1705415"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ART", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150222-2A1704933"}], "performance": {"ticker": "ART", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-23", "close": 1.05, "volume": 57657276.0}, {"date": "2021-03-24", "close": 1.75, "volume": 113607269.0}, {"date": "2021-03-25", "close": 1.35, "volume": 55704049.0}, {"date": "2021-03-26", "close": 1.43, "volume": 18855803.0}, {"date": "2021-03-29", "close": 1.445, "volume": 5572171.0}, {"date": "2021-03-30", "close": 1.32, "volume": 4415312.0}, {"date": "2021-03-31", "close": 1.12, "volume": 8915124.0}, {"date": "2021-04-01", "close": 1.155, "volume": 5520717.0}, {"date": "2021-04-06", "close": 1.395, "volume": 6674129.0}, {"date": "2021-04-07", "close": 1.385, "volume": 5103505.0}, {"date": "2021-04-08", "close": 1.33, "volume": 2464384.0}, {"date": "2021-04-09", "close": 1.295, "volume": 2229223.0}, {"date": "2021-04-12", "close": 1.31, "volume": 1533956.0}, {"date": "2021-04-13", "close": 1.3, "volume": 1005819.0}, {"date": "2021-04-14", "close": 1.28, "volume": 2068645.0}, {"date": "2021-04-15", "close": 1.415, "volume": 4833348.0}, {"date": "2021-04-16", "close": 1.365, "volume": 2674059.0}, {"date": "2021-04-19", "close": 1.365, "volume": 949421.0}, {"date": "2021-04-20", "close": 1.325, "volume": 1241084.0}, {"date": "2021-04-21", "close": 1.31, "volume": 1503109.0}, {"date": "2021-04-22", "close": 1.31, "volume": 1025545.0}, {"date": "2021-04-23", "close": 1.3, "volume": 957007.0}, {"date": "2021-04-26", "close": 1.305, "volume": 1092812.0}, {"date": "2021-04-27", "close": 1.28, "volume": 1618446.0}, {"date": "2021-04-28", "close": 1.38, "volume": 4587166.0}, {"date": "2021-04-29", "close": 1.315, "volume": 1586767.0}, {"date": "2021-04-30", "close": 1.31, "volume": 813146.0}, {"date": "2021-05-03", "close": 1.285, "volume": 1235861.0}, {"date": "2021-05-04", "close": 1.235, "volume": 1936867.0}, {"date": "2021-05-05", "close": 1.21, "volume": 2079375.0}, {"date": "2021-05-06", "close": 1.12, "volume": 2249637.0}, {"date": "2021-05-07", "close": 1.185, "volume": 1004445.0}, {"date": "2021-05-10", "close": 1.15, "volume": 724717.0}, {"date": "2021-05-11", "close": 1.115, "volume": 1129332.0}, {"date": "2021-05-12", "close": 1.04, "volume": 1590613.0}, {"date": "2021-05-13", "close": 1.06, "volume": 1358500.0}, {"date": "2021-05-14", "close": 1.13, "volume": 1132515.0}, {"date": "2021-05-17", "close": 1.08, "volume": 435872.0}, {"date": "2021-05-18", "close": 1.095, "volume": 808167.0}, {"date": "2021-05-19", "close": 1.085, "volume": 234400.0}, {"date": "2021-05-20", "close": 1.08, "volume": 439196.0}, {"date": "2021-05-25", "close": 1.21, "volume": 3781747.0}, {"date": "2021-05-26", "close": 1.175, "volume": 998703.0}, {"date": "2021-05-27", "close": 1.17, "volume": 1135101.0}, {"date": "2021-05-28", "close": 1.19, "volume": 942022.0}, {"date": "2021-05-31", "close": 1.165, "volume": 1060768.0}, {"date": "2021-06-01", "close": 1.14, "volume": 844412.0}, {"date": "2021-06-02", "close": 1.16, "volume": 469443.0}, {"date": "2021-06-03", "close": 1.16, "volume": 1579650.0}, {"date": "2021-06-04", "close": 1.14, "volume": 491025.0}, {"date": "2021-06-07", "close": 1.195, "volume": 1426275.0}, {"date": "2021-06-08", "close": 1.165, "volume": 353405.0}, {"date": "2021-06-09", "close": 1.195, "volume": 627005.0}, {"date": "2021-06-10", "close": 1.185, "volume": 432701.0}, {"date": "2021-06-11", "close": 1.185, "volume": 682118.0}, {"date": "2021-06-15", "close": 1.16, "volume": 680145.0}, {"date": "2021-06-16", "close": 1.165, "volume": 483994.0}, {"date": "2021-06-17", "close": 1.17, "volume": 472749.0}, {"date": "2021-06-18", "close": 1.195, "volume": 886336.0}, {"date": "2021-06-21", "close": 1.165, "volume": 583842.0}, {"date": "2021-06-22", "close": 1.155, "volume": 1326264.0}, {"date": "2021-06-23", "close": 1.15, "volume": 640961.0}, {"date": "2021-06-24", "close": 1.14, "volume": 1064405.0}, {"date": "2021-06-25", "close": 1.125, "volume": 1128133.0}, {"date": "2021-06-28", "close": 1.09, "volume": 861144.0}, {"date": "2021-06-29", "close": 1.06, "volume": 476466.0}, {"date": "2021-06-30", "close": 1.1, "volume": 1546022.0}, {"date": "2021-07-01", "close": 1.11, "volume": 517190.0}, {"date": "2021-07-02", "close": 1.12, "volume": 507334.0}, {"date": "2021-07-05", "close": 1.135, "volume": 1239328.0}, {"date": "2021-07-06", "close": 1.14, "volume": 1010013.0}, {"date": "2021-07-07", "close": 1.15, "volume": 372042.0}, {"date": "2021-07-08", "close": 1.13, "volume": 369030.0}, {"date": "2021-07-09", "close": 1.12, "volume": 352692.0}, {"date": "2021-07-12", "close": 1.1, "volume": 532266.0}, {"date": "2021-07-13", "close": 1.09, "volume": 275812.0}, {"date": "2021-07-14", "close": 1.075, "volume": 416529.0}, {"date": "2021-07-15", "close": 1.065, "volume": 384493.0}, {"date": "2021-07-16", "close": 1.07, "volume": 338545.0}, {"date": "2021-07-19", "close": 1.05, "volume": 499107.0}, {"date": "2021-07-20", "close": 1.035, "volume": 994437.0}, {"date": "2021-07-21", "close": 1.025, "volume": 529746.0}, {"date": "2021-07-22", "close": 1.015, "volume": 1006789.0}, {"date": "2021-07-23", "close": 0.995, "volume": 859401.0}, {"date": "2021-07-26", "close": 0.965, "volume": 1044423.0}, {"date": "2021-07-27", "close": 0.94, "volume": 1209644.0}, {"date": "2021-07-28", "close": 0.96, "volume": 919364.0}, {"date": "2021-07-29", "close": 1.02, "volume": 1775370.0}, {"date": "2021-07-30", "close": 0.985, "volume": 857770.0}, {"date": "2021-08-02", "close": 0.985, "volume": 1372214.0}, {"date": "2021-08-03", "close": 0.985, "volume": 241316.0}, {"date": "2021-08-04", "close": 0.97, "volume": 469753.0}, {"date": "2021-08-05", "close": 0.965, "volume": 163168.0}, {"date": "2021-08-06", "close": 0.97, "volume": 459149.0}, {"date": "2021-08-09", "close": 0.975, "volume": 473515.0}, {"date": "2021-08-10", "close": 0.96, "volume": 285518.0}, {"date": "2021-08-11", "close": 0.955, "volume": 775778.0}, {"date": "2021-08-12", "close": 0.975, "volume": 1594289.0}, {"date": "2021-08-13", "close": 1.01, "volume": 731533.0}, {"date": "2021-08-16", "close": 0.97, "volume": 635676.0}, {"date": "2021-08-17", "close": 0.965, "volume": 450824.0}, {"date": "2021-08-18", "close": 1.0, "volume": 608354.0}, {"date": "2021-08-19", "close": 1.01, "volume": 935973.0}, {"date": "2021-08-20", "close": 0.99, "volume": 447269.0}, {"date": "2021-08-23", "close": 1.02, "volume": 1030890.0}, {"date": "2021-08-24", "close": 1.015, "volume": 288636.0}, {"date": "2021-08-25", "close": 0.995, "volume": 409012.0}, {"date": "2021-08-26", "close": 1.0, "volume": 367134.0}, {"date": "2021-08-27", "close": 1.0, "volume": 419009.0}, {"date": "2021-08-30", "close": 0.995, "volume": 351737.0}, {"date": "2021-08-31", "close": 0.975, "volume": 370543.0}, {"date": "2021-09-01", "close": 0.965, "volume": 234222.0}, {"date": "2021-09-02", "close": 0.97, "volume": 184466.0}, {"date": "2021-09-03", "close": 0.985, "volume": 255333.0}, {"date": "2021-09-06", "close": 0.97, "volume": 346895.0}, {"date": "2021-09-07", "close": 0.965, "volume": 236489.0}, {"date": "2021-09-08", "close": 0.94, "volume": 453369.0}, {"date": "2021-09-09", "close": 0.94, "volume": 204105.0}, {"date": "2021-09-10", "close": 0.95, "volume": 242785.0}, {"date": "2021-09-13", "close": 0.94, "volume": 295950.0}, {"date": "2021-09-14", "close": 0.97, "volume": 419968.0}, {"date": "2021-09-15", "close": 0.995, "volume": 473892.0}, {"date": "2021-09-16", "close": 0.97, "volume": 911536.0}, {"date": "2021-09-17", "close": 0.955, "volume": 366697.0}, {"date": "2021-09-20", "close": 0.955, "volume": 236293.0}, {"date": "2021-09-21", "close": 0.945, "volume": 268708.0}, {"date": "2021-09-22", "close": 0.95, "volume": 182619.0}, {"date": "2021-09-23", "close": 1.0, "volume": 1294985.0}, {"date": "2021-09-24", "close": 1.0, "volume": 515650.0}, {"date": "2021-09-27", "close": 1.01, "volume": 377539.0}, {"date": "2021-09-28", "close": 1.0, "volume": 248220.0}, {"date": "2021-09-29", "close": 0.99, "volume": 1407896.0}, {"date": "2021-09-30", "close": 0.97, "volume": 141956.0}, {"date": "2021-10-01", "close": 0.96, "volume": 362776.0}, {"date": "2021-10-04", "close": 0.965, "volume": 321392.0}, {"date": "2021-10-05", "close": 0.96, "volume": 416998.0}, {"date": "2021-10-06", "close": 0.93, "volume": 1013058.0}, {"date": "2021-10-07", "close": 0.94, "volume": 279683.0}, {"date": "2021-10-08", "close": 0.95, "volume": 239868.0}, {"date": "2021-10-11", "close": 0.96, "volume": 178270.0}, {"date": "2021-10-12", "close": 0.95, "volume": 475585.0}, {"date": "2021-10-13", "close": 0.96, "volume": 114252.0}, {"date": "2021-10-14", "close": 0.97, "volume": 603701.0}, {"date": "2021-10-15", "close": 0.975, "volume": 316718.0}, {"date": "2021-10-18", "close": 0.975, "volume": 387191.0}, {"date": "2021-10-19", "close": 0.985, "volume": 410201.0}, {"date": "2021-10-20", "close": 1.08, "volume": 2212769.0}, {"date": "2021-10-21", "close": 1.13, "volume": 1535421.0}, {"date": "2021-10-22", "close": 1.135, "volume": 614348.0}, {"date": "2021-10-25", "close": 1.14, "volume": 665447.0}, {"date": "2021-10-26", "close": 1.11, "volume": 538209.0}, {"date": "2021-10-27", "close": 1.14, "volume": 382074.0}, {"date": "2021-10-28", "close": 1.11, "volume": 340103.0}, {"date": "2021-10-29", "close": 1.1, "volume": 428591.0}, {"date": "2021-11-01", "close": 1.08, "volume": 655324.0}, {"date": "2021-11-02", "close": 1.095, "volume": 205518.0}, {"date": "2021-11-03", "close": 1.085, "volume": 485300.0}, {"date": "2021-11-04", "close": 1.115, "volume": 912526.0}, {"date": "2021-11-05", "close": 1.11, "volume": 452618.0}, {"date": "2021-11-08", "close": 1.08, "volume": 419808.0}, {"date": "2021-11-09", "close": 1.08, "volume": 348324.0}, {"date": "2021-11-10", "close": 1.025, "volume": 559057.0}, {"date": "2021-11-11", "close": 1.015, "volume": 418169.0}, {"date": "2021-11-12", "close": 1.03, "volume": 281726.0}, {"date": "2021-11-15", "close": 1.035, "volume": 233543.0}, {"date": "2021-11-16", "close": 1.035, "volume": 157198.0}, {"date": "2021-11-17", "close": 1.035, "volume": 223152.0}, {"date": "2021-11-18", "close": 1.035, "volume": 108607.0}, {"date": "2021-11-19", "close": 1.03, "volume": 132143.0}, {"date": "2021-11-22", "close": 1.03, "volume": 191563.0}, {"date": "2021-11-23", "close": 1.02, "volume": 532739.0}, {"date": "2021-11-24", "close": 0.995, "volume": 897227.0}, {"date": "2021-11-25", "close": 0.98, "volume": 394018.0}, {"date": "2021-11-26", "close": 0.975, "volume": 386327.0}, {"date": "2021-11-29", "close": 0.95, "volume": 575167.0}, {"date": "2021-11-30", "close": 0.96, "volume": 175454.0}, {"date": "2021-12-01", "close": 0.965, "volume": 105921.0}, {"date": "2021-12-02", "close": 0.94, "volume": 237022.0}, {"date": "2021-12-03", "close": 0.94, "volume": 321231.0}, {"date": "2021-12-06", "close": 0.895, "volume": 867014.0}, {"date": "2021-12-07", "close": 0.925, "volume": 234633.0}, {"date": "2021-12-08", "close": 0.96, "volume": 606111.0}, {"date": "2021-12-09", "close": 0.93, "volume": 146785.0}, {"date": "2021-12-10", "close": 0.925, "volume": 135902.0}, {"date": "2021-12-13", "close": 0.92, "volume": 109797.0}, {"date": "2021-12-14", "close": 0.915, "volume": 143135.0}, {"date": "2021-12-15", "close": 0.89, "volume": 478322.0}, {"date": "2021-12-16", "close": 0.895, "volume": 149623.0}, {"date": "2021-12-17", "close": 0.88, "volume": 557970.0}, {"date": "2021-12-20", "close": 0.84, "volume": 795458.0}, {"date": "2021-12-21", "close": 0.815, "volume": 452364.0}, {"date": "2021-12-22", "close": 0.84, "volume": 479998.0}, {"date": "2021-12-23", "close": 0.82, "volume": 203400.0}, {"date": "2021-12-24", "close": 0.85, "volume": 170997.0}, {"date": "2021-12-29", "close": 0.865, "volume": 296788.0}, {"date": "2021-12-30", "close": 0.84, "volume": 257685.0}, {"date": "2021-12-31", "close": 0.845, "volume": 41120.0}, {"date": "2022-01-04", "close": 0.85, "volume": 297764.0}, {"date": "2022-01-05", "close": 0.83, "volume": 243791.0}, {"date": "2022-01-06", "close": 0.785, "volume": 1106773.0}, {"date": "2022-01-07", "close": 0.785, "volume": 283875.0}, {"date": "2022-01-10", "close": 0.75, "volume": 688868.0}, {"date": "2022-01-11", "close": 0.755, "volume": 783389.0}, {"date": "2022-01-12", "close": 0.755, "volume": 1111843.0}, {"date": "2022-01-13", "close": 0.765, "volume": 304027.0}, {"date": "2022-01-14", "close": 0.755, "volume": 282443.0}, {"date": "2022-01-17", "close": 0.755, "volume": 597059.0}, {"date": "2022-01-18", "close": 0.76, "volume": 313125.0}, {"date": "2022-01-19", "close": 0.765, "volume": 428024.0}, {"date": "2022-01-20", "close": 0.75, "volume": 389810.0}, {"date": "2022-01-21", "close": 0.735, "volume": 493350.0}, {"date": "2022-01-24", "close": 0.685, "volume": 759525.0}, {"date": "2022-01-25", "close": 0.615, "volume": 1059948.0}, {"date": "2022-01-27", "close": 0.63, "volume": 1166489.0}, {"date": "2022-01-28", "close": 0.64, "volume": 344725.0}, {"date": "2022-01-31", "close": 0.72, "volume": 1672542.0}, {"date": "2022-02-01", "close": 0.84, "volume": 1487438.0}, {"date": "2022-02-02", "close": 0.81, "volume": 667441.0}, {"date": "2022-02-03", "close": 0.77, "volume": 433796.0}, {"date": "2022-02-04", "close": 0.76, "volume": 267337.0}, {"date": "2022-02-07", "close": 0.75, "volume": 232064.0}, {"date": "2022-02-08", "close": 0.755, "volume": 182327.0}, {"date": "2022-02-09", "close": 0.75, "volume": 317984.0}, {"date": "2022-02-10", "close": 0.735, "volume": 375540.0}, {"date": "2022-02-11", "close": 0.72, "volume": 284045.0}, {"date": "2022-02-14", "close": 0.73, "volume": 395003.0}, {"date": "2022-02-15", "close": 0.7, "volume": 224209.0}, {"date": "2022-02-16", "close": 0.705, "volume": 287211.0}, {"date": "2022-02-17", "close": 0.69, "volume": 225191.0}, {"date": "2022-02-18", "close": 0.695, "volume": 207118.0}, {"date": "2022-02-21", "close": 0.705, "volume": 389883.0}, {"date": "2022-02-22", "close": 0.69, "volume": 500813.0}, {"date": "2022-02-23", "close": 0.755, "volume": 318276.0}, {"date": "2022-02-24", "close": 0.675, "volume": 967814.0}, {"date": "2022-02-25", "close": 0.675, "volume": 400231.0}, {"date": "2022-02-28", "close": 0.68, "volume": 220530.0}, {"date": "2022-03-01", "close": 0.7, "volume": 167456.0}, {"date": "2022-03-02", "close": 0.68, "volume": 160752.0}, {"date": "2022-03-03", "close": 0.665, "volume": 233422.0}, {"date": "2022-03-04", "close": 0.695, "volume": 267696.0}, {"date": "2022-03-07", "close": 0.66, "volume": 176212.0}, {"date": "2022-03-08", "close": 0.65, "volume": 339409.0}, {"date": "2022-03-09", "close": 0.66, "volume": 61455.0}, {"date": "2022-03-10", "close": 0.66, "volume": 178354.0}, {"date": "2022-03-11", "close": 0.645, "volume": 187822.0}, {"date": "2022-03-14", "close": 0.625, "volume": 479009.0}, {"date": "2022-03-15", "close": 0.625, "volume": 224254.0}, {"date": "2022-03-16", "close": 0.645, "volume": 204783.0}, {"date": "2022-03-17", "close": 0.655, "volume": 744415.0}, {"date": "2022-03-18", "close": 0.67, "volume": 173231.0}, {"date": "2022-03-21", "close": 0.665, "volume": 138227.0}, {"date": "2022-03-22", "close": 0.665, "volume": 191616.0}, {"date": "2022-03-23", "close": 0.665, "volume": 244941.0}, {"date": "2022-03-24", "close": 0.65, "volume": 368427.0}, {"date": "2022-03-25", "close": 0.625, "volume": 812381.0}, {"date": "2022-03-28", "close": 0.615, "volume": 340676.0}, {"date": "2022-03-29", "close": 0.65, "volume": 166507.0}, {"date": "2022-03-30", "close": 0.63, "volume": 243814.0}, {"date": "2022-03-31", "close": 0.62, "volume": 118995.0}, {"date": "2022-04-01", "close": 0.62, "volume": 308107.0}, {"date": "2022-04-04", "close": 0.615, "volume": 192886.0}, {"date": "2022-04-05", "close": 0.6, "volume": 729130.0}, {"date": "2022-04-06", "close": 0.59, "volume": 479745.0}, {"date": "2022-04-07", "close": 0.57, "volume": 237033.0}, {"date": "2022-04-08", "close": 0.575, "volume": 121728.0}, {"date": "2022-04-11", "close": 0.59, "volume": 225727.0}, {"date": "2022-04-12", "close": 0.565, "volume": 742280.0}, {"date": "2022-04-13", "close": 0.535, "volume": 295478.0}, {"date": "2022-04-14", "close": 0.505, "volume": 978143.0}, {"date": "2022-04-19", "close": 0.5, "volume": 481793.0}, {"date": "2022-04-20", "close": 0.49, "volume": 357543.0}, {"date": "2022-04-21", "close": 0.475, "volume": 434463.0}, {"date": "2022-04-22", "close": 0.48, "volume": 980225.0}, {"date": "2022-04-26", "close": 0.55, "volume": 1394214.0}, {"date": "2022-04-27", "close": 0.51, "volume": 704752.0}, {"date": "2022-04-28", "close": 0.465, "volume": 1185499.0}, {"date": "2022-04-29", "close": 0.47, "volume": 422619.0}, {"date": "2022-05-02", "close": 0.52, "volume": 529044.0}, {"date": "2022-05-03", "close": 0.51, "volume": 208694.0}, {"date": "2022-05-05", "close": 0.495, "volume": 515991.0}, {"date": "2022-05-06", "close": 0.47, "volume": 1073471.0}, {"date": "2022-05-09", "close": 0.445, "volume": 506530.0}, {"date": "2022-05-10", "close": 0.445, "volume": 245261.0}, {"date": "2022-05-11", "close": 0.45, "volume": 783631.0}, {"date": "2022-05-12", "close": 0.41, "volume": 1129877.0}, {"date": "2022-05-13", "close": 0.43, "volume": 488558.0}, {"date": "2022-05-16", "close": 0.4, "volume": 918922.0}, {"date": "2022-05-17", "close": 0.395, "volume": 423720.0}, {"date": "2022-05-18", "close": 0.39, "volume": 559709.0}, {"date": "2022-05-19", "close": 0.395, "volume": 346418.0}, {"date": "2022-05-20", "close": 0.395, "volume": 176310.0}, {"date": "2022-05-23", "close": 0.39, "volume": 179888.0}, {"date": "2022-05-24", "close": 0.375, "volume": 371255.0}, {"date": "2022-05-25", "close": 0.405, "volume": 408934.0}, {"date": "2022-05-26", "close": 0.4, "volume": 654535.0}, {"date": "2022-05-27", "close": 0.41, "volume": 258641.0}, {"date": "2022-05-30", "close": 0.41, "volume": 439275.0}, {"date": "2022-05-31", "close": 0.405, "volume": 337657.0}, {"date": "2022-06-01", "close": 0.39, "volume": 275985.0}, {"date": "2022-06-02", "close": 0.385, "volume": 164656.0}, {"date": "2022-06-03", "close": 0.395, "volume": 142772.0}, {"date": "2022-06-06", "close": 0.385, "volume": 365894.0}, {"date": "2022-06-07", "close": 0.38, "volume": 262602.0}, {"date": "2022-06-08", "close": 0.36, "volume": 339052.0}, {"date": "2022-06-09", "close": 0.35, "volume": 387775.0}, {"date": "2022-06-10", "close": 0.35, "volume": 501971.0}, {"date": "2022-06-14", "close": 0.325, "volume": 517842.0}, {"date": "2022-06-15", "close": 0.31, "volume": 471195.0}, {"date": "2022-06-16", "close": 0.31, "volume": 413555.0}, {"date": "2022-06-17", "close": 0.33, "volume": 794945.0}, {"date": "2022-06-20", "close": 0.315, "volume": 378972.0}, {"date": "2022-06-21", "close": 0.31, "volume": 285309.0}, {"date": "2022-06-22", "close": 0.285, "volume": 538215.0}, {"date": "2022-06-23", "close": 0.28, "volume": 483103.0}, {"date": "2022-06-24", "close": 0.29, "volume": 443253.0}, {"date": "2022-06-27", "close": 0.31, "volume": 719319.0}, {"date": "2022-06-28", "close": 0.29, "volume": 436407.0}, {"date": "2022-06-29", "close": 0.27, "volume": 720980.0}, {"date": "2022-06-30", "close": 0.25, "volume": 1315489.0}, {"date": "2022-07-01", "close": 0.26, "volume": 1079256.0}, {"date": "2022-07-04", "close": 0.27, "volume": 278040.0}, {"date": "2022-07-05", "close": 0.28, "volume": 170361.0}, {"date": "2022-07-06", "close": 0.275, "volume": 372731.0}, {"date": "2022-07-07", "close": 0.28, "volume": 406506.0}, {"date": "2022-07-08", "close": 0.29, "volume": 263904.0}, {"date": "2022-07-11", "close": 0.295, "volume": 277302.0}, {"date": "2022-07-12", "close": 0.29, "volume": 62542.0}, {"date": "2022-07-13", "close": 0.2975, "volume": 318471.0}, {"date": "2022-07-14", "close": 0.3, "volume": 326406.0}, {"date": "2022-07-15", "close": 0.305, "volume": 340049.0}, {"date": "2022-07-18", "close": 0.295, "volume": 337469.0}, {"date": "2022-07-19", "close": 0.295, "volume": 55245.0}, {"date": "2022-07-20", "close": 0.295, "volume": 269583.0}, {"date": "2022-07-21", "close": 0.3, "volume": 696346.0}, {"date": "2022-07-22", "close": 0.29, "volume": 651479.0}, {"date": "2022-07-25", "close": 0.285, "volume": 487548.0}, {"date": "2022-07-26", "close": 0.29, "volume": 182017.0}, {"date": "2022-07-27", "close": 0.285, "volume": 62440.0}, {"date": "2022-07-28", "close": 0.38, "volume": 3111251.0}, {"date": "2022-07-29", "close": 0.385, "volume": 2626631.0}, {"date": "2022-08-01", "close": 0.415, "volume": 1777307.0}, {"date": "2022-08-02", "close": 0.385, "volume": 437394.0}, {"date": "2022-08-03", "close": 0.395, "volume": 256283.0}, {"date": "2022-08-04", "close": 0.42, "volume": 1059372.0}, {"date": "2022-08-05", "close": 0.405, "volume": 1226045.0}, {"date": "2022-08-08", "close": 0.43, "volume": 427043.0}, {"date": "2022-08-09", "close": 0.495, "volume": 1132491.0}, {"date": "2022-08-10", "close": 0.475, "volume": 982294.0}, {"date": "2022-08-11", "close": 0.475, "volume": 521689.0}, {"date": "2022-08-12", "close": 0.485, "volume": 202675.0}, {"date": "2022-08-15", "close": 0.48, "volume": 448945.0}, {"date": "2022-08-16", "close": 0.46, "volume": 818254.0}, {"date": "2022-08-17", "close": 0.45, "volume": 150168.0}, {"date": "2022-08-18", "close": 0.445, "volume": 170849.0}, {"date": "2022-08-19", "close": 0.43, "volume": 216914.0}, {"date": "2022-08-22", "close": 0.415, "volume": 356504.0}, {"date": "2022-08-23", "close": 0.41, "volume": 168680.0}, {"date": "2022-08-24", "close": 0.41, "volume": 379122.0}, {"date": "2022-08-25", "close": 0.405, "volume": 99180.0}, {"date": "2022-08-26", "close": 0.415, "volume": 213345.0}, {"date": "2022-08-29", "close": 0.435, "volume": 303439.0}, {"date": "2022-08-30", "close": 0.42, "volume": 576088.0}, {"date": "2022-08-31", "close": 0.42, "volume": 131380.0}, {"date": "2022-09-01", "close": 0.43, "volume": 250843.0}, {"date": "2022-09-02", "close": 0.43, "volume": 239932.0}, {"date": "2022-09-05", "close": 0.43, "volume": 175125.0}, {"date": "2022-09-06", "close": 0.42, "volume": 29647.0}, {"date": "2022-09-07", "close": 0.41, "volume": 268539.0}, {"date": "2022-09-08", "close": 0.415, "volume": 106535.0}, {"date": "2022-09-09", "close": 0.425, "volume": 148999.0}, {"date": "2022-09-12", "close": 0.415, "volume": 134506.0}, {"date": "2022-09-13", "close": 0.41, "volume": 87142.0}, {"date": "2022-09-14", "close": 0.4, "volume": 350584.0}, {"date": "2022-09-15", "close": 0.405, "volume": 152690.0}, {"date": "2022-09-16", "close": 0.36, "volume": 1351852.0}, {"date": "2022-09-19", "close": 0.345, "volume": 413337.0}, {"date": "2022-09-20", "close": 0.355, "volume": 169600.0}, {"date": "2022-09-21", "close": 0.355, "volume": 194197.0}, {"date": "2022-09-23", "close": 0.34, "volume": 306912.0}, {"date": "2022-09-26", "close": 0.33, "volume": 135580.0}, {"date": "2022-09-27", "close": 0.34, "volume": 136918.0}, {"date": "2022-09-28", "close": 0.34, "volume": 331983.0}, {"date": "2022-09-29", "close": 0.34, "volume": 66574.0}, {"date": "2022-09-30", "close": 0.33, "volume": 65957.0}, {"date": "2022-10-03", "close": 0.305, "volume": 153022.0}, {"date": "2022-10-04", "close": 0.315, "volume": 133702.0}, {"date": "2022-10-05", "close": 0.335, "volume": 129792.0}, {"date": "2022-10-06", "close": 0.325, "volume": 258694.0}, {"date": "2022-10-07", "close": 0.36, "volume": 106626.0}, {"date": "2022-10-10", "close": 0.355, "volume": 73161.0}, {"date": "2022-10-11", "close": 0.34, "volume": 34193.0}, {"date": "2022-10-12", "close": 0.335, "volume": 15025.0}, {"date": "2022-10-13", "close": 0.35, "volume": 35768.0}, {"date": "2022-10-14", "close": 0.355, "volume": 167884.0}, {"date": "2022-10-17", "close": 0.335, "volume": 112865.0}, {"date": "2022-10-18", "close": 0.345, "volume": 73563.0}, {"date": "2022-10-19", "close": 0.335, "volume": 61843.0}, {"date": "2022-10-20", "close": 0.34, "volume": 36867.0}, {"date": "2022-10-21", "close": 0.335, "volume": 70518.0}, {"date": "2022-10-24", "close": 0.34, "volume": 88819.0}, {"date": "2022-10-25", "close": 0.335, "volume": 179943.0}, {"date": "2022-10-26", "close": 0.35, "volume": 119186.0}, {"date": "2022-10-27", "close": 0.34, "volume": 55842.0}, {"date": "2022-10-28", "close": 0.34, "volume": 366379.0}, {"date": "2022-10-31", "close": 0.33, "volume": 434129.0}, {"date": "2022-11-01", "close": 0.35, "volume": 362032.0}, {"date": "2022-11-02", "close": 0.37, "volume": 215658.0}, {"date": "2022-11-03", "close": 0.345, "volume": 179616.0}, {"date": "2022-11-04", "close": 0.335, "volume": 30920.0}, {"date": "2022-11-07", "close": 0.335, "volume": 161089.0}, {"date": "2022-11-08", "close": 0.345, "volume": 149783.0}, {"date": "2022-11-09", "close": 0.33, "volume": 115321.0}, {"date": "2022-11-10", "close": 0.33, "volume": 246193.0}, {"date": "2022-11-11", "close": 0.34, "volume": 393448.0}, {"date": "2022-11-14", "close": 0.335, "volume": 195759.0}, {"date": "2022-11-15", "close": 0.34, "volume": 242640.0}, {"date": "2022-11-16", "close": 0.35, "volume": 84356.0}, {"date": "2022-11-17", "close": 0.365, "volume": 411143.0}, {"date": "2022-11-18", "close": 0.355, "volume": 148803.0}, {"date": "2022-11-21", "close": 0.35, "volume": 59097.0}, {"date": "2022-11-22", "close": 0.35, "volume": 107853.0}, {"date": "2022-11-23", "close": 0.38, "volume": 1112864.0}, {"date": "2022-11-24", "close": 0.375, "volume": 230343.0}, {"date": "2022-11-25", "close": 0.35, "volume": 689532.0}, {"date": "2022-11-28", "close": 0.345, "volume": 535698.0}, {"date": "2022-11-29", "close": 0.34, "volume": 206122.0}, {"date": "2022-11-30", "close": 0.35, "volume": 148358.0}, {"date": "2022-12-01", "close": 0.345, "volume": 211754.0}, {"date": "2022-12-02", "close": 0.36, "volume": 330836.0}, {"date": "2022-12-05", "close": 0.36, "volume": 271704.0}, {"date": "2022-12-06", "close": 0.34, "volume": 297535.0}, {"date": "2022-12-07", "close": 0.35, "volume": 105973.0}, {"date": "2022-12-08", "close": 0.345, "volume": 126900.0}, {"date": "2022-12-09", "close": 0.35, "volume": 98034.0}, {"date": "2022-12-12", "close": 0.33, "volume": 105716.0}, {"date": "2022-12-13", "close": 0.33, "volume": 133104.0}, {"date": "2022-12-14", "close": 0.335, "volume": 301571.0}, {"date": "2022-12-15", "close": 0.33, "volume": 54038.0}, {"date": "2022-12-16", "close": 0.335, "volume": 82177.0}, {"date": "2022-12-19", "close": 0.335, "volume": 185608.0}, {"date": "2022-12-20", "close": 0.34, "volume": 69824.0}, {"date": "2022-12-21", "close": 0.33, "volume": 53043.0}, {"date": "2022-12-22", "close": 0.34, "volume": 144035.0}, {"date": "2022-12-23", "close": 0.335, "volume": 68273.0}, {"date": "2022-12-28", "close": 0.34, "volume": 221375.0}, {"date": "2022-12-29", "close": 0.345, "volume": 172559.0}, {"date": "2022-12-30", "close": 0.345, "volume": 178007.0}, {"date": "2023-01-03", "close": 0.355, "volume": 282457.0}, {"date": "2023-01-04", "close": 0.37, "volume": 379125.0}, {"date": "2023-01-05", "close": 0.375, "volume": 401442.0}, {"date": "2023-01-06", "close": 0.37, "volume": 278503.0}, {"date": "2023-01-09", "close": 0.37, "volume": 250783.0}, {"date": "2023-01-10", "close": 0.37, "volume": 127546.0}, {"date": "2023-01-11", "close": 0.38, "volume": 351838.0}, {"date": "2023-01-12", "close": 0.365, "volume": 205529.0}, {"date": "2023-01-13", "close": 0.365, "volume": 63259.0}, {"date": "2023-01-16", "close": 0.355, "volume": 415343.0}, {"date": "2023-01-17", "close": 0.365, "volume": 112652.0}, {"date": "2023-01-18", "close": 0.365, "volume": 63631.0}, {"date": "2023-01-19", "close": 0.355, "volume": 103077.0}, {"date": "2023-01-20", "close": 0.35, "volume": 571537.0}, {"date": "2023-01-23", "close": 0.36, "volume": 110897.0}, {"date": "2023-01-24", "close": 0.37, "volume": 353081.0}, {"date": "2023-01-25", "close": 0.355, "volume": 243714.0}, {"date": "2023-01-27", "close": 0.355, "volume": 369401.0}, {"date": "2023-01-30", "close": 0.355, "volume": 99380.0}, {"date": "2023-01-31", "close": 0.35, "volume": 159772.0}, {"date": "2023-02-01", "close": 0.35, "volume": 216636.0}, {"date": "2023-02-02", "close": 0.345, "volume": 171999.0}, {"date": "2023-02-03", "close": 0.345, "volume": 262785.0}, {"date": "2023-02-06", "close": 0.345, "volume": 206265.0}, {"date": "2023-02-07", "close": 0.335, "volume": 403202.0}, {"date": "2023-02-08", "close": 0.33, "volume": 232060.0}, {"date": "2023-02-09", "close": 0.325, "volume": 178568.0}, {"date": "2023-02-10", "close": 0.325, "volume": 151557.0}, {"date": "2023-02-13", "close": 0.305, "volume": 366444.0}, {"date": "2023-02-14", "close": 0.305, "volume": 151912.0}, {"date": "2023-02-15", "close": 0.3, "volume": 226631.0}, {"date": "2023-02-16", "close": 0.29, "volume": 314664.0}, {"date": "2023-02-17", "close": 0.285, "volume": 106340.0}, {"date": "2023-02-20", "close": 0.285, "volume": 107257.0}, {"date": "2023-02-21", "close": 0.28, "volume": 50733.0}, {"date": "2023-02-22", "close": 0.28, "volume": 116532.0}, {"date": "2023-02-23", "close": 0.27, "volume": 210595.0}, {"date": "2023-02-24", "close": 0.28, "volume": 194680.0}, {"date": "2023-02-27", "close": 0.265, "volume": 1040778.0}, {"date": "2023-02-28", "close": 0.255, "volume": 1354309.0}, {"date": "2023-03-01", "close": 0.26, "volume": 268517.0}, {"date": "2023-03-02", "close": 0.25, "volume": 314854.0}, {"date": "2023-03-03", "close": 0.235, "volume": 224222.0}, {"date": "2023-03-06", "close": 0.245, "volume": 339030.0}, {"date": "2023-03-07", "close": 0.23, "volume": 246309.0}, {"date": "2023-03-08", "close": 0.22, "volume": 726435.0}, {"date": "2023-03-09", "close": 0.235, "volume": 274642.0}, {"date": "2023-03-10", "close": 0.225, "volume": 336508.0}, {"date": "2023-03-13", "close": 0.225, "volume": 143781.0}, {"date": "2023-03-14", "close": 0.22, "volume": 514108.0}, {"date": "2023-03-15", "close": 0.22, "volume": 243536.0}, {"date": "2023-03-16", "close": 0.215, "volume": 134110.0}, {"date": "2023-03-17", "close": 0.245, "volume": 369039.0}, {"date": "2023-03-20", "close": 0.235, "volume": 159386.0}, {"date": "2023-03-21", "close": 0.235, "volume": 59221.0}, {"date": "2023-03-22", "close": 0.225, "volume": 294974.0}, {"date": "2023-03-23", "close": 0.22, "volume": 288100.0}, {"date": "2023-03-24", "close": 0.22, "volume": 195870.0}, {"date": "2023-03-27", "close": 0.225, "volume": 15394.0}, {"date": "2023-03-28", "close": 0.2325, "volume": 71682.0}, {"date": "2023-03-29", "close": 0.225, "volume": 203163.0}, {"date": "2023-03-30", "close": 0.225, "volume": 34137.0}, {"date": "2023-03-31", "close": 0.225, "volume": 223731.0}, {"date": "2023-04-03", "close": 0.235, "volume": 87693.0}, {"date": "2023-04-04", "close": 0.245, "volume": 402450.0}, {"date": "2023-04-05", "close": 0.2325, "volume": 160562.0}, {"date": "2023-04-06", "close": 0.235, "volume": 46765.0}, {"date": "2023-04-11", "close": 0.225, "volume": 247889.0}, {"date": "2023-04-12", "close": 0.23, "volume": 103441.0}, {"date": "2023-04-13", "close": 0.225, "volume": 126308.0}, {"date": "2023-04-14", "close": 0.22, "volume": 246744.0}, {"date": "2023-04-17", "close": 0.22, "volume": 76779.0}, {"date": "2023-04-18", "close": 0.21, "volume": 289541.0}, {"date": "2023-04-19", "close": 0.205, "volume": 528666.0}, {"date": "2023-04-20", "close": 0.21, "volume": 84616.0}, {"date": "2023-04-21", "close": 0.205, "volume": 79530.0}, {"date": "2023-04-24", "close": 0.205, "volume": 367025.0}, {"date": "2023-04-26", "close": 0.21, "volume": 209654.0}, {"date": "2023-04-27", "close": 0.215, "volume": 203863.0}, {"date": "2023-04-28", "close": 0.225, "volume": 390947.0}, {"date": "2023-05-01", "close": 0.21, "volume": 269411.0}, {"date": "2023-05-02", "close": 0.21, "volume": 243333.0}, {"date": "2023-05-03", "close": 0.2, "volume": 694765.0}, {"date": "2023-05-04", "close": 0.21, "volume": 230196.0}, {"date": "2023-05-05", "close": 0.2, "volume": 96869.0}, {"date": "2023-05-08", "close": 0.2, "volume": 280678.0}, {"date": "2023-05-09", "close": 0.2, "volume": 193325.0}, {"date": "2023-05-10", "close": 0.205, "volume": 380823.0}, {"date": "2023-05-11", "close": 0.205, "volume": 247431.0}, {"date": "2023-05-12", "close": 0.205, "volume": 186541.0}, {"date": "2023-05-15", "close": 0.195, "volume": 358645.0}, {"date": "2023-05-16", "close": 0.19, "volume": 102668.0}, {"date": "2023-05-17", "close": 0.18, "volume": 756458.0}, {"date": "2023-05-18", "close": 0.185, "volume": 422507.0}, {"date": "2023-05-19", "close": 0.18, "volume": 272520.0}, {"date": "2023-05-22", "close": 0.18, "volume": 305767.0}, {"date": "2023-05-23", "close": 0.17, "volume": 269739.0}, {"date": "2023-05-24", "close": 0.17, "volume": 99047.0}, {"date": "2023-05-25", "close": 0.17, "volume": 71762.0}, {"date": "2023-05-26", "close": 0.17, "volume": 37070.0}, {"date": "2023-05-29", "close": 0.17, "volume": 545169.0}, {"date": "2023-05-30", "close": 0.17, "volume": 170698.0}, {"date": "2023-05-31", "close": 0.17, "volume": 132781.0}, {"date": "2023-06-01", "close": 0.175, "volume": 234034.0}, {"date": "2023-06-02", "close": 0.185, "volume": 627256.0}, {"date": "2023-06-05", "close": 0.175, "volume": 160644.0}, {"date": "2023-06-06", "close": 0.185, "volume": 219525.0}, {"date": "2023-06-07", "close": 0.185, "volume": 77338.0}, {"date": "2023-06-08", "close": 0.195, "volume": 717061.0}, {"date": "2023-06-09", "close": 0.2, "volume": 1005338.0}, {"date": "2023-06-13", "close": 0.19, "volume": 571584.0}, {"date": "2023-06-14", "close": 0.19, "volume": 609833.0}, {"date": "2023-06-15", "close": 0.18, "volume": 154215.0}, {"date": "2023-06-16", "close": 0.175, "volume": 620499.0}, {"date": "2023-06-19", "close": 0.185, "volume": 167216.0}, {"date": "2023-06-20", "close": 0.175, "volume": 1067876.0}, {"date": "2023-06-21", "close": 0.17, "volume": 1093092.0}, {"date": "2023-06-22", "close": 0.17, "volume": 311396.0}, {"date": "2023-06-23", "close": 0.18, "volume": 182950.0}, {"date": "2023-06-26", "close": 0.175, "volume": 322671.0}, {"date": "2023-06-27", "close": 0.175, "volume": 661449.0}, {"date": "2023-06-28", "close": 0.175, "volume": 303064.0}, {"date": "2023-06-29", "close": 0.175, "volume": 457789.0}, {"date": "2023-06-30", "close": 0.19, "volume": 1055675.0}, {"date": "2023-07-03", "close": 0.2, "volume": 379400.0}, {"date": "2023-07-04", "close": 0.195, "volume": 193031.0}, {"date": "2023-07-05", "close": 0.2, "volume": 42549.0}, {"date": "2023-07-06", "close": 0.19, "volume": 131039.0}, {"date": "2023-07-07", "close": 0.19, "volume": 290353.0}, {"date": "2023-07-10", "close": 0.175, "volume": 184776.0}, {"date": "2023-07-11", "close": 0.175, "volume": 227674.0}, {"date": "2023-07-12", "close": 0.18, "volume": 430408.0}, {"date": "2023-07-13", "close": 0.185, "volume": 70816.0}, {"date": "2023-07-14", "close": 0.19, "volume": 150081.0}, {"date": "2023-07-17", "close": 0.18, "volume": 194293.0}, {"date": "2023-07-18", "close": 0.19, "volume": 101346.0}, {"date": "2023-07-19", "close": 0.185, "volume": 134004.0}, {"date": "2023-07-20", "close": 0.185, "volume": 44691.0}, {"date": "2023-07-21", "close": 0.185, "volume": 36213.0}, {"date": "2023-07-24", "close": 0.19, "volume": 21481.0}, {"date": "2023-07-25", "close": 0.18, "volume": 516192.0}, {"date": "2023-07-26", "close": 0.18, "volume": 356282.0}, {"date": "2023-07-27", "close": 0.19, "volume": 269196.0}, {"date": "2023-07-28", "close": 0.205, "volume": 1427901.0}, {"date": "2023-07-31", "close": 0.195, "volume": 756428.0}, {"date": "2023-08-01", "close": 0.1925, "volume": 126875.0}, {"date": "2023-08-02", "close": 0.195, "volume": 143403.0}, {"date": "2023-08-03", "close": 0.19, "volume": 133927.0}, {"date": "2023-08-04", "close": 0.195, "volume": 88666.0}, {"date": "2023-08-07", "close": 0.2, "volume": 184288.0}, {"date": "2023-08-08", "close": 0.195, "volume": 1084414.0}, {"date": "2023-08-09", "close": 0.19, "volume": 220090.0}, {"date": "2023-08-10", "close": 0.2, "volume": 445180.0}, {"date": "2023-08-11", "close": 0.215, "volume": 557079.0}, {"date": "2023-08-14", "close": 0.215, "volume": 279539.0}, {"date": "2023-08-15", "close": 0.195, "volume": 530094.0}, {"date": "2023-08-16", "close": 0.205, "volume": 143065.0}, {"date": "2023-08-17", "close": 0.21, "volume": 150979.0}, {"date": "2023-08-18", "close": 0.21, "volume": 710664.0}, {"date": "2023-08-21", "close": 0.2, "volume": 880029.0}, {"date": "2023-08-22", "close": 0.2, "volume": 140706.0}, {"date": "2023-08-23", "close": 0.2, "volume": 226861.0}, {"date": "2023-08-24", "close": 0.2, "volume": 666120.0}, {"date": "2023-08-25", "close": 0.2, "volume": 26144.0}, {"date": "2023-08-28", "close": 0.2, "volume": 106328.0}, {"date": "2023-08-29", "close": 0.205, "volume": 71862.0}, {"date": "2023-08-30", "close": 0.195, "volume": 330541.0}, {"date": "2023-08-31", "close": 0.195, "volume": 697669.0}, {"date": "2023-09-01", "close": 0.21, "volume": 319006.0}, {"date": "2023-09-04", "close": 0.2, "volume": 318363.0}, {"date": "2023-09-05", "close": 0.195, "volume": 230210.0}, {"date": "2023-09-06", "close": 0.2, "volume": 47064.0}, {"date": "2023-09-07", "close": 0.2, "volume": 192989.0}, {"date": "2023-09-08", "close": 0.1975, "volume": 79382.0}, {"date": "2023-09-11", "close": 0.195, "volume": 100341.0}, {"date": "2023-09-12", "close": 0.195, "volume": 60936.0}, {"date": "2023-09-13", "close": 0.195, "volume": 79245.0}, {"date": "2023-09-14", "close": 0.195, "volume": 321265.0}, {"date": "2023-09-15", "close": 0.195, "volume": 360929.0}, {"date": "2023-09-18", "close": 0.195, "volume": 69573.0}, {"date": "2023-09-19", "close": 0.205, "volume": 441054.0}, {"date": "2023-09-20", "close": 0.2, "volume": 103728.0}, {"date": "2023-09-21", "close": 0.195, "volume": 49815.0}, {"date": "2023-09-22", "close": 0.195, "volume": 80373.0}, {"date": "2023-09-25", "close": 0.195, "volume": 90156.0}, {"date": "2023-09-26", "close": 0.195, "volume": 71085.0}, {"date": "2023-09-27", "close": 0.2, "volume": 77886.0}, {"date": "2023-09-28", "close": 0.195, "volume": 579038.0}, {"date": "2023-09-29", "close": 0.195, "volume": 180780.0}, {"date": "2023-10-02", "close": 0.2, "volume": 32353.0}, {"date": "2023-10-03", "close": 0.195, "volume": 16533.0}, {"date": "2023-10-04", "close": 0.195, "volume": 289805.0}, {"date": "2023-10-05", "close": 0.185, "volume": 161985.0}, {"date": "2023-10-06", "close": 0.175, "volume": 185193.0}, {"date": "2023-10-09", "close": 0.18, "volume": 53671.0}, {"date": "2023-10-10", "close": 0.17, "volume": 457021.0}, {"date": "2023-10-11", "close": 0.185, "volume": 189775.0}, {"date": "2023-10-12", "close": 0.17, "volume": 65375.0}, {"date": "2023-10-13", "close": 0.18, "volume": 52048.0}, {"date": "2023-10-16", "close": 0.175, "volume": 90201.0}, {"date": "2023-10-17", "close": 0.165, "volume": 341408.0}, {"date": "2023-10-18", "close": 0.1675, "volume": 39123.0}, {"date": "2023-10-19", "close": 0.17, "volume": 15314.0}, {"date": "2023-10-20", "close": 0.185, "volume": 112965.0}, {"date": "2023-10-23", "close": 0.185, "volume": 306882.0}, {"date": "2023-10-24", "close": 0.195, "volume": 235608.0}, {"date": "2023-10-25", "close": 0.2, "volume": 149146.0}, {"date": "2023-10-26", "close": 0.2, "volume": 96363.0}, {"date": "2023-10-27", "close": 0.19, "volume": 75421.0}, {"date": "2023-10-30", "close": 0.185, "volume": 217906.0}, {"date": "2023-10-31", "close": 0.175, "volume": 53971.0}, {"date": "2023-11-01", "close": 0.185, "volume": 35862.0}, {"date": "2023-11-02", "close": 0.19, "volume": 18689.0}, {"date": "2023-11-03", "close": 0.1875, "volume": 83264.0}, {"date": "2023-11-06", "close": 0.19, "volume": 125862.0}, {"date": "2023-11-07", "close": 0.185, "volume": 8059.0}, {"date": "2023-11-08", "close": 0.18, "volume": 30197.0}, {"date": "2023-11-09", "close": 0.18, "volume": 135525.0}, {"date": "2023-11-10", "close": 0.175, "volume": 79212.0}, {"date": "2023-11-13", "close": 0.18, "volume": 22287.0}, {"date": "2023-11-14", "close": 0.175, "volume": 9867.0}, {"date": "2023-11-15", "close": 0.175, "volume": 447686.0}, {"date": "2023-11-16", "close": 0.17, "volume": 425005.0}, {"date": "2023-11-17", "close": 0.18, "volume": 18499.0}, {"date": "2023-11-20", "close": 0.18, "volume": 123227.0}, {"date": "2023-11-21", "close": 0.18, "volume": 46424.0}, {"date": "2023-11-22", "close": 0.175, "volume": 33324.0}, {"date": "2023-11-23", "close": 0.175, "volume": 1692.0}, {"date": "2023-11-24", "close": 0.175, "volume": 58608.0}, {"date": "2023-11-27", "close": 0.1725, "volume": 65908.0}, {"date": "2023-11-28", "close": 0.1775, "volume": 56257.0}, {"date": "2023-11-29", "close": 0.175, "volume": 59838.0}, {"date": "2023-11-30", "close": 0.175, "volume": 40915.0}, {"date": "2023-12-01", "close": 0.18, "volume": 128006.0}, {"date": "2023-12-04", "close": 0.1775, "volume": 25575.0}, {"date": "2023-12-05", "close": 0.1775, "volume": 149913.0}, {"date": "2023-12-06", "close": 0.175, "volume": 29619.0}, {"date": "2023-12-07", "close": 0.17, "volume": 55048.0}, {"date": "2023-12-08", "close": 0.175, "volume": 56582.0}, {"date": "2023-12-11", "close": 0.175, "volume": 52890.0}, {"date": "2023-12-12", "close": 0.17, "volume": 34010.0}, {"date": "2023-12-13", "close": 0.175, "volume": 82756.0}, {"date": "2023-12-14", "close": 0.175, "volume": 134696.0}, {"date": "2023-12-15", "close": 0.185, "volume": 251891.0}, {"date": "2023-12-18", "close": 0.19, "volume": 266369.0}, {"date": "2023-12-19", "close": 0.19, "volume": 316380.0}, {"date": "2023-12-20", "close": 0.195, "volume": 310217.0}, {"date": "2023-12-21", "close": 0.19, "volume": 51886.0}, {"date": "2023-12-22", "close": 0.195, "volume": 277711.0}, {"date": "2023-12-27", "close": 0.195, "volume": 66560.0}, {"date": "2023-12-28", "close": 0.2, "volume": 20947.0}, {"date": "2023-12-29", "close": 0.205, "volume": 345712.0}, {"date": "2024-01-02", "close": 0.21, "volume": 203278.0}, {"date": "2024-01-03", "close": 0.21, "volume": 262726.0}, {"date": "2024-01-04", "close": 0.21, "volume": 204015.0}, {"date": "2024-01-05", "close": 0.21, "volume": 240286.0}, {"date": "2024-01-08", "close": 0.21, "volume": 215576.0}, {"date": "2024-01-09", "close": 0.21, "volume": 349947.0}, {"date": "2024-01-10", "close": 0.21, "volume": 98723.0}, {"date": "2024-01-11", "close": 0.23, "volume": 3181433.0}, {"date": "2024-01-12", "close": 0.25, "volume": 1139750.0}, {"date": "2024-01-15", "close": 0.265, "volume": 1035313.0}, {"date": "2024-01-16", "close": 0.26, "volume": 258674.0}, {"date": "2024-01-17", "close": 0.27, "volume": 211154.0}, {"date": "2024-01-18", "close": 0.295, "volume": 833271.0}, {"date": "2024-01-19", "close": 0.3, "volume": 388392.0}, {"date": "2024-01-22", "close": 0.315, "volume": 635564.0}, {"date": "2024-01-23", "close": 0.325, "volume": 349103.0}, {"date": "2024-01-24", "close": 0.305, "volume": 1640346.0}, {"date": "2024-01-25", "close": 0.29, "volume": 541521.0}, {"date": "2024-01-29", "close": 0.29, "volume": 158562.0}, {"date": "2024-01-30", "close": 0.3, "volume": 659326.0}, {"date": "2024-01-31", "close": 0.27, "volume": 819871.0}, {"date": "2024-02-01", "close": 0.28, "volume": 155766.0}, {"date": "2024-02-02", "close": 0.275, "volume": 119186.0}, {"date": "2024-02-05", "close": 0.27, "volume": 400688.0}, {"date": "2024-02-06", "close": 0.265, "volume": 165638.0}, {"date": "2024-02-07", "close": 0.22, "volume": 1143093.0}, {"date": "2024-02-08", "close": 0.25, "volume": 167018.0}, {"date": "2024-02-09", "close": 0.25, "volume": 149295.0}, {"date": "2024-02-12", "close": 0.25, "volume": 86068.0}, {"date": "2024-02-13", "close": 0.25, "volume": 74112.0}, {"date": "2024-02-14", "close": 0.25, "volume": 310099.0}, {"date": "2024-02-15", "close": 0.255, "volume": 237597.0}, {"date": "2024-02-16", "close": 0.245, "volume": 37358.0}, {"date": "2024-02-19", "close": 0.24, "volume": 179310.0}, {"date": "2024-02-20", "close": 0.26, "volume": 211699.0}, {"date": "2024-02-21", "close": 0.255, "volume": 19480.0}, {"date": "2024-02-22", "close": 0.25, "volume": 44494.0}, {"date": "2024-02-23", "close": 0.28, "volume": 369955.0}, {"date": "2024-02-26", "close": 0.285, "volume": 1145050.0}, {"date": "2024-02-27", "close": 0.28, "volume": 520706.0}, {"date": "2024-02-28", "close": 0.26, "volume": 823544.0}, {"date": "2024-02-29", "close": 0.265, "volume": 1026751.0}, {"date": "2024-03-01", "close": 0.27, "volume": 438762.0}, {"date": "2024-03-04", "close": 0.265, "volume": 458979.0}, {"date": "2024-03-05", "close": 0.26, "volume": 133290.0}, {"date": "2024-03-06", "close": 0.26, "volume": 158846.0}, {"date": "2024-03-07", "close": 0.275, "volume": 425022.0}, {"date": "2024-03-08", "close": 0.29, "volume": 767395.0}, {"date": "2024-03-11", "close": 0.285, "volume": 64836.0}, {"date": "2024-03-12", "close": 0.29, "volume": 294727.0}, {"date": "2024-03-13", "close": 0.2925, "volume": 222425.0}, {"date": "2024-03-14", "close": 0.295, "volume": 240704.0}, {"date": "2024-03-15", "close": 0.29, "volume": 148173.0}, {"date": "2024-03-18", "close": 0.285, "volume": 98138.0}, {"date": "2024-03-19", "close": 0.28, "volume": 72256.0}, {"date": "2024-03-20", "close": 0.28, "volume": 359394.0}, {"date": "2024-03-21", "close": 0.28, "volume": 185158.0}, {"date": "2024-03-22", "close": 0.275, "volume": 63613.0}, {"date": "2024-03-25", "close": 0.27, "volume": 403819.0}, {"date": "2024-03-26", "close": 0.27, "volume": 95770.0}, {"date": "2024-03-27", "close": 0.27, "volume": 372909.0}, {"date": "2024-03-28", "close": 0.27, "volume": 140856.0}, {"date": "2024-04-02", "close": 0.27, "volume": 24707.0}, {"date": "2024-04-03", "close": 0.27, "volume": 69210.0}, {"date": "2024-04-04", "close": 0.275, "volume": 229100.0}, {"date": "2024-04-05", "close": 0.275, "volume": 68475.0}, {"date": "2024-04-08", "close": 0.265, "volume": 219491.0}, {"date": "2024-04-09", "close": 0.27, "volume": 153396.0}, {"date": "2024-04-10", "close": 0.265, "volume": 74917.0}, {"date": "2024-04-11", "close": 0.26, "volume": 66250.0}, {"date": "2024-04-12", "close": 0.26, "volume": 81340.0}, {"date": "2024-04-15", "close": 0.24, "volume": 537882.0}, {"date": "2024-04-16", "close": 0.245, "volume": 296239.0}, {"date": "2024-04-17", "close": 0.24, "volume": 263206.0}, {"date": "2024-04-18", "close": 0.27, "volume": 353414.0}, {"date": "2024-04-19", "close": 0.26, "volume": 58098.0}, {"date": "2024-04-22", "close": 0.255, "volume": 51476.0}, {"date": "2024-04-23", "close": 0.25, "volume": 58900.0}, {"date": "2024-04-24", "close": 0.25, "volume": 87703.0}, {"date": "2024-04-26", "close": 0.245, "volume": 71740.0}, {"date": "2024-04-29", "close": 0.26, "volume": 1283264.0}, {"date": "2024-04-30", "close": 0.265, "volume": 235927.0}, {"date": "2024-05-01", "close": 0.27, "volume": 1539938.0}, {"date": "2024-05-02", "close": 0.26, "volume": 223568.0}, {"date": "2024-05-03", "close": 0.26, "volume": 72157.0}, {"date": "2024-05-06", "close": 0.245, "volume": 302898.0}, {"date": "2024-05-07", "close": 0.265, "volume": 136366.0}, {"date": "2024-05-08", "close": 0.255, "volume": 64040.0}, {"date": "2024-05-09", "close": 0.25, "volume": 80304.0}, {"date": "2024-05-10", "close": 0.255, "volume": 33129.0}, {"date": "2024-05-13", "close": 0.255, "volume": 31558.0}, {"date": "2024-05-14", "close": 0.26, "volume": 174944.0}, {"date": "2024-05-15", "close": 0.255, "volume": 76278.0}, {"date": "2024-05-16", "close": 0.245, "volume": 116596.0}, {"date": "2024-05-17", "close": 0.24, "volume": 265092.0}, {"date": "2024-05-20", "close": 0.2375, "volume": 205753.0}, {"date": "2024-05-21", "close": 0.24, "volume": 188080.0}, {"date": "2024-05-22", "close": 0.25, "volume": 18842.0}, {"date": "2024-05-23", "close": 0.245, "volume": 150426.0}, {"date": "2024-05-24", "close": 0.25, "volume": 151329.0}, {"date": "2024-05-27", "close": 0.245, "volume": 86384.0}, {"date": "2024-05-28", "close": 0.245, "volume": 24846.0}, {"date": "2024-05-29", "close": 0.245, "volume": 150072.0}, {"date": "2024-05-30", "close": 0.26, "volume": 216575.0}, {"date": "2024-05-31", "close": 0.26, "volume": 34610.0}, {"date": "2024-06-03", "close": 0.25, "volume": 100498.0}, {"date": "2024-06-04", "close": 0.25, "volume": 170705.0}, {"date": "2024-06-05", "close": 0.25, "volume": 117970.0}, {"date": "2024-06-06", "close": 0.25, "volume": 25797.0}, {"date": "2024-06-07", "close": 0.255, "volume": 119557.0}, {"date": "2024-06-11", "close": 0.25, "volume": 137111.0}, {"date": "2024-06-12", "close": 0.255, "volume": 35206.0}, {"date": "2024-06-13", "close": 0.25, "volume": 243439.0}, {"date": "2024-06-14", "close": 0.25, "volume": 198793.0}, {"date": "2024-06-17", "close": 0.245, "volume": 237417.0}, {"date": "2024-06-18", "close": 0.245, "volume": 166382.0}, {"date": "2024-06-19", "close": 0.25, "volume": 117923.0}, {"date": "2024-06-20", "close": 0.245, "volume": 48793.0}, {"date": "2024-06-21", "close": 0.255, "volume": 462887.0}, {"date": "2024-06-24", "close": 0.25, "volume": 303085.0}, {"date": "2024-06-25", "close": 0.25, "volume": 169040.0}, {"date": "2024-06-26", "close": 0.255, "volume": 684653.0}, {"date": "2024-06-27", "close": 0.25, "volume": 471207.0}, {"date": "2024-06-28", "close": 0.26, "volume": 941481.0}, {"date": "2024-07-01", "close": 0.26, "volume": 121320.0}, {"date": "2024-07-02", "close": 0.28, "volume": 262281.0}, {"date": "2024-07-03", "close": 0.27, "volume": 363189.0}, {"date": "2024-07-04", "close": 0.28, "volume": 212406.0}, {"date": "2024-07-05", "close": 0.29, "volume": 726865.0}, {"date": "2024-07-08", "close": 0.285, "volume": 53099.0}, {"date": "2024-07-09", "close": 0.295, "volume": 108742.0}, {"date": "2024-07-10", "close": 0.305, "volume": 610870.0}, {"date": "2024-07-11", "close": 0.32, "volume": 991678.0}, {"date": "2024-07-12", "close": 0.365, "volume": 1142074.0}, {"date": "2024-07-15", "close": 0.36, "volume": 251409.0}, {"date": "2024-07-16", "close": 0.345, "volume": 426685.0}, {"date": "2024-07-17", "close": 0.36, "volume": 291956.0}, {"date": "2024-07-18", "close": 0.365, "volume": 243247.0}, {"date": "2024-07-19", "close": 0.365, "volume": 61391.0}, {"date": "2024-07-22", "close": 0.365, "volume": 167171.0}, {"date": "2024-07-23", "close": 0.34, "volume": 496600.0}, {"date": "2024-07-24", "close": 0.33, "volume": 293555.0}, {"date": "2024-07-25", "close": 0.335, "volume": 370428.0}, {"date": "2024-07-26", "close": 0.35, "volume": 257814.0}, {"date": "2024-07-29", "close": 0.33, "volume": 271454.0}, {"date": "2024-07-30", "close": 0.305, "volume": 1009327.0}, {"date": "2024-07-31", "close": 0.31, "volume": 141247.0}, {"date": "2024-08-01", "close": 0.29, "volume": 1257272.0}, {"date": "2024-08-02", "close": 0.275, "volume": 786119.0}, {"date": "2024-08-05", "close": 0.25, "volume": 2146859.0}, {"date": "2024-08-06", "close": 0.27, "volume": 444494.0}, {"date": "2024-08-07", "close": 0.27, "volume": 208819.0}, {"date": "2024-08-08", "close": 0.27, "volume": 378018.0}, {"date": "2024-08-09", "close": 0.29, "volume": 225879.0}, {"date": "2024-08-12", "close": 0.28, "volume": 79895.0}, {"date": "2024-08-13", "close": 0.29, "volume": 93383.0}, {"date": "2024-08-14", "close": 0.28, "volume": 150745.0}, {"date": "2024-08-15", "close": 0.275, "volume": 146678.0}, {"date": "2024-08-16", "close": 0.285, "volume": 46305.0}, {"date": "2024-08-19", "close": 0.27, "volume": 219359.0}, {"date": "2024-08-20", "close": 0.265, "volume": 385195.0}, {"date": "2024-08-21", "close": 0.265, "volume": 481511.0}, {"date": "2024-08-22", "close": 0.26, "volume": 818647.0}, {"date": "2024-08-23", "close": 0.26, "volume": 82513.0}, {"date": "2024-08-26", "close": 0.255, "volume": 226062.0}, {"date": "2024-08-27", "close": 0.26, "volume": 75686.0}, {"date": "2024-08-28", "close": 0.265, "volume": 186735.0}, {"date": "2024-08-29", "close": 0.255, "volume": 392123.0}, {"date": "2024-08-30", "close": 0.265, "volume": 1287980.0}, {"date": "2024-09-02", "close": 0.275, "volume": 501035.0}, {"date": "2024-09-03", "close": 0.265, "volume": 228469.0}, {"date": "2024-09-04", "close": 0.275, "volume": 104652.0}, {"date": "2024-09-05", "close": 0.29, "volume": 114031.0}, {"date": "2024-09-06", "close": 0.285, "volume": 203235.0}, {"date": "2024-09-09", "close": 0.285, "volume": 144678.0}, {"date": "2024-09-10", "close": 0.28, "volume": 142962.0}, {"date": "2024-09-11", "close": 0.27, "volume": 198044.0}, {"date": "2024-09-12", "close": 0.275, "volume": 909147.0}, {"date": "2024-09-13", "close": 0.28, "volume": 323664.0}, {"date": "2024-09-16", "close": 0.27, "volume": 197259.0}, {"date": "2024-09-17", "close": 0.28, "volume": 192290.0}, {"date": "2024-09-18", "close": 0.29, "volume": 162660.0}, {"date": "2024-09-19", "close": 0.275, "volume": 41057.0}, {"date": "2024-09-20", "close": 0.28, "volume": 76704.0}, {"date": "2024-09-23", "close": 0.27, "volume": 310195.0}, {"date": "2024-09-24", "close": 0.28, "volume": 213144.0}, {"date": "2024-09-25", "close": 0.285, "volume": 337534.0}, {"date": "2024-09-26", "close": 0.295, "volume": 713410.0}, {"date": "2024-09-27", "close": 0.3, "volume": 357768.0}, {"date": "2024-09-30", "close": 0.3, "volume": 226298.0}, {"date": "2024-10-01", "close": 0.32, "volume": 572239.0}, {"date": "2024-10-02", "close": 0.335, "volume": 448639.0}, {"date": "2024-10-03", "close": 0.3225, "volume": 278253.0}, {"date": "2024-10-04", "close": 0.3, "volume": 483034.0}, {"date": "2024-10-07", "close": 0.3, "volume": 135766.0}, {"date": "2024-10-08", "close": 0.31, "volume": 220610.0}, {"date": "2024-10-09", "close": 0.3, "volume": 140554.0}, {"date": "2024-10-10", "close": 0.3, "volume": 254503.0}, {"date": "2024-10-11", "close": 0.3, "volume": 45498.0}, {"date": "2024-10-14", "close": 0.295, "volume": 254541.0}, {"date": "2024-10-15", "close": 0.285, "volume": 141369.0}, {"date": "2024-10-16", "close": 0.275, "volume": 881761.0}, {"date": "2024-10-17", "close": 0.285, "volume": 97912.0}, {"date": "2024-10-18", "close": 0.285, "volume": 109684.0}, {"date": "2024-10-21", "close": 0.27, "volume": 276014.0}, {"date": "2024-10-22", "close": 0.275, "volume": 17370.0}, {"date": "2024-10-23", "close": 0.28, "volume": 79435.0}, {"date": "2024-10-24", "close": 0.285, "volume": 170231.0}, {"date": "2024-10-25", "close": 0.29, "volume": 157688.0}, {"date": "2024-10-28", "close": 0.28, "volume": 48804.0}, {"date": "2024-10-29", "close": 0.285, "volume": 51235.0}, {"date": "2024-10-30", "close": 0.28, "volume": 98948.0}, {"date": "2024-10-31", "close": 0.305, "volume": 701413.0}, {"date": "2024-11-01", "close": 0.285, "volume": 223717.0}, {"date": "2024-11-04", "close": 0.3, "volume": 186454.0}, {"date": "2024-11-05", "close": 0.295, "volume": 161034.0}, {"date": "2024-11-06", "close": 0.3, "volume": 13921.0}, {"date": "2024-11-07", "close": 0.295, "volume": 10448.0}, {"date": "2024-11-08", "close": 0.3, "volume": 94530.0}, {"date": "2024-11-11", "close": 0.3, "volume": 149047.0}, {"date": "2024-11-12", "close": 0.31, "volume": 118293.0}, {"date": "2024-11-13", "close": 0.3, "volume": 172073.0}, {"date": "2024-11-14", "close": 0.3, "volume": 82963.0}, {"date": "2024-11-15", "close": 0.3, "volume": 69950.0}, {"date": "2024-11-18", "close": 0.29, "volume": 179738.0}, {"date": "2024-11-19", "close": 0.29, "volume": 193166.0}, {"date": "2024-11-20", "close": 0.29, "volume": 556218.0}, {"date": "2024-11-21", "close": 0.29, "volume": 75335.0}, {"date": "2024-11-22", "close": 0.29, "volume": 116533.0}, {"date": "2024-11-25", "close": 0.295, "volume": 397346.0}, {"date": "2024-11-26", "close": 0.295, "volume": 475313.0}, {"date": "2024-11-27", "close": 0.305, "volume": 583958.0}, {"date": "2024-11-28", "close": 0.305, "volume": 859371.0}, {"date": "2024-11-29", "close": 0.325, "volume": 987709.0}, {"date": "2024-12-02", "close": 0.32, "volume": 204675.0}, {"date": "2024-12-03", "close": 0.325, "volume": 454323.0}, {"date": "2024-12-04", "close": 0.31, "volume": 663022.0}, {"date": "2024-12-05", "close": 0.315, "volume": 346882.0}, {"date": "2024-12-06", "close": 0.34, "volume": 1216787.0}, {"date": "2024-12-09", "close": 0.35, "volume": 944868.0}, {"date": "2024-12-10", "close": 0.35, "volume": 365063.0}, {"date": "2024-12-11", "close": 0.35, "volume": 538748.0}, {"date": "2024-12-12", "close": 0.36, "volume": 813275.0}, {"date": "2024-12-13", "close": 0.39, "volume": 1309505.0}, {"date": "2024-12-16", "close": 0.39, "volume": 600676.0}, {"date": "2024-12-17", "close": 0.375, "volume": 279463.0}, {"date": "2024-12-18", "close": 0.365, "volume": 324724.0}, {"date": "2024-12-19", "close": 0.375, "volume": 180801.0}, {"date": "2024-12-20", "close": 0.38, "volume": 220833.0}, {"date": "2024-12-23", "close": 0.38, "volume": 335656.0}, {"date": "2024-12-24", "close": 0.405, "volume": 654519.0}, {"date": "2024-12-27", "close": 0.425, "volume": 998502.0}, {"date": "2024-12-30", "close": 0.44, "volume": 725701.0}, {"date": "2024-12-31", "close": 0.465, "volume": 1283016.0}, {"date": "2025-01-02", "close": 0.46, "volume": 531294.0}, {"date": "2025-01-03", "close": 0.46, "volume": 567211.0}, {"date": "2025-01-06", "close": 0.46, "volume": 700665.0}, {"date": "2025-01-07", "close": 0.445, "volume": 407449.0}, {"date": "2025-01-08", "close": 0.435, "volume": 106188.0}, {"date": "2025-01-09", "close": 0.435, "volume": 182463.0}, {"date": "2025-01-10", "close": 0.435, "volume": 179502.0}, {"date": "2025-01-13", "close": 0.395, "volume": 712175.0}, {"date": "2025-01-14", "close": 0.41, "volume": 248067.0}, {"date": "2025-01-15", "close": 0.41, "volume": 970818.0}, {"date": "2025-01-16", "close": 0.42, "volume": 186971.0}, {"date": "2025-01-17", "close": 0.415, "volume": 242771.0}, {"date": "2025-01-20", "close": 0.42, "volume": 357225.0}, {"date": "2025-01-21", "close": 0.42, "volume": 378724.0}, {"date": "2025-01-22", "close": 0.455, "volume": 556062.0}, {"date": "2025-01-23", "close": 0.49, "volume": 1657746.0}, {"date": "2025-01-24", "close": 0.47, "volume": 669255.0}, {"date": "2025-01-28", "close": 0.445, "volume": 1070111.0}, {"date": "2025-01-29", "close": 0.465, "volume": 595715.0}, {"date": "2025-01-30", "close": 0.425, "volume": 736106.0}, {"date": "2025-01-31", "close": 0.425, "volume": 266612.0}, {"date": "2025-02-03", "close": 0.4, "volume": 1098989.0}, {"date": "2025-02-04", "close": 0.41, "volume": 249768.0}, {"date": "2025-02-05", "close": 0.395, "volume": 235132.0}, {"date": "2025-02-06", "close": 0.395, "volume": 692320.0}, {"date": "2025-02-07", "close": 0.39, "volume": 813873.0}, {"date": "2025-02-10", "close": 0.4, "volume": 664146.0}, {"date": "2025-02-11", "close": 0.39, "volume": 256435.0}, {"date": "2025-02-12", "close": 0.365, "volume": 1011302.0}, {"date": "2025-02-13", "close": 0.365, "volume": 1054692.0}, {"date": "2025-02-14", "close": 0.38, "volume": 358593.0}, {"date": "2025-02-17", "close": 0.37, "volume": 520885.0}, {"date": "2025-02-18", "close": 0.375, "volume": 270432.0}, {"date": "2025-02-19", "close": 0.38, "volume": 295302.0}, {"date": "2025-02-20", "close": 0.375, "volume": 182498.0}, {"date": "2025-02-21", "close": 0.38, "volume": 375284.0}, {"date": "2025-02-24", "close": 0.365, "volume": 388198.0}, {"date": "2025-02-25", "close": 0.365, "volume": 306257.0}, {"date": "2025-02-26", "close": 0.365, "volume": 410301.0}, {"date": "2025-02-27", "close": 0.36, "volume": 1321923.0}, {"date": "2025-02-28", "close": 0.36, "volume": 216501.0}, {"date": "2025-03-03", "close": 0.34, "volume": 241581.0}, {"date": "2025-03-04", "close": 0.315, "volume": 766833.0}, {"date": "2025-03-05", "close": 0.3, "volume": 477386.0}, {"date": "2025-03-06", "close": 0.31, "volume": 173160.0}, {"date": "2025-03-07", "close": 0.315, "volume": 435323.0}, {"date": "2025-03-10", "close": 0.29, "volume": 814498.0}, {"date": "2025-03-11", "close": 0.3, "volume": 838775.0}, {"date": "2025-03-12", "close": 0.285, "volume": 511428.0}, {"date": "2025-03-13", "close": 0.3, "volume": 2525721.0}, {"date": "2025-03-14", "close": 0.28, "volume": 218343.0}, {"date": "2025-03-17", "close": 0.29, "volume": 266920.0}, {"date": "2025-03-18", "close": 0.285, "volume": 469450.0}, {"date": "2025-03-19", "close": 0.29, "volume": 272651.0}, {"date": "2025-03-20", "close": 0.31, "volume": 225200.0}, {"date": "2025-03-21", "close": 0.28, "volume": 230844.0}, {"date": "2025-03-24", "close": 0.28, "volume": 255998.0}, {"date": "2025-03-25", "close": 0.28, "volume": 154505.0}, {"date": "2025-03-26", "close": 0.295, "volume": 113222.0}, {"date": "2025-03-27", "close": 0.29, "volume": 115469.0}, {"date": "2025-03-28", "close": 0.3, "volume": 610321.0}, {"date": "2025-03-31", "close": 0.285, "volume": 70946.0}, {"date": "2025-04-01", "close": 0.28, "volume": 75391.0}, {"date": "2025-04-02", "close": 0.28, "volume": 352939.0}, {"date": "2025-04-03", "close": 0.275, "volume": 319286.0}, {"date": "2025-04-04", "close": 0.275, "volume": 200651.0}, {"date": "2025-04-07", "close": 0.26, "volume": 626883.0}, {"date": "2025-04-08", "close": 0.275, "volume": 317837.0}, {"date": "2025-04-09", "close": 0.2625, "volume": 379133.0}, {"date": "2025-04-10", "close": 0.27, "volume": 350689.0}, {"date": "2025-04-11", "close": 0.265, "volume": 181524.0}, {"date": "2025-04-14", "close": 0.27, "volume": 18988.0}, {"date": "2025-04-15", "close": 0.295, "volume": 365206.0}, {"date": "2025-04-16", "close": 0.3, "volume": 125879.0}, {"date": "2025-04-17", "close": 0.3, "volume": 191474.0}, {"date": "2025-04-22", "close": 0.295, "volume": 36442.0}, {"date": "2025-04-23", "close": 0.305, "volume": 186395.0}, {"date": "2025-04-24", "close": 0.325, "volume": 293643.0}, {"date": "2025-04-28", "close": 0.31, "volume": 150001.0}, {"date": "2025-04-29", "close": 0.305, "volume": 294994.0}, {"date": "2025-04-30", "close": 0.335, "volume": 804513.0}, {"date": "2025-05-01", "close": 0.325, "volume": 320847.0}, {"date": "2025-05-02", "close": 0.31, "volume": 186179.0}, {"date": "2025-05-05", "close": 0.31, "volume": 177865.0}, {"date": "2025-05-06", "close": 0.315, "volume": 80156.0}, {"date": "2025-05-07", "close": 0.315, "volume": 210162.0}, {"date": "2025-05-08", "close": 0.32, "volume": 115577.0}, {"date": "2025-05-09", "close": 0.325, "volume": 415147.0}, {"date": "2025-05-12", "close": 0.33, "volume": 256641.0}, {"date": "2025-05-13", "close": 0.32, "volume": 130579.0}, {"date": "2025-05-14", "close": 0.3175, "volume": 72292.0}, {"date": "2025-05-15", "close": 0.32, "volume": 46380.0}, {"date": "2025-05-16", "close": 0.315, "volume": 144507.0}, {"date": "2025-05-19", "close": 0.32, "volume": 906677.0}, {"date": "2025-05-20", "close": 0.3025, "volume": 250062.0}, {"date": "2025-05-21", "close": 0.29, "volume": 202376.0}, {"date": "2025-05-22", "close": 0.295, "volume": 184465.0}, {"date": "2025-05-23", "close": 0.29, "volume": 62524.0}, {"date": "2025-05-26", "close": 0.295, "volume": 66320.0}, {"date": "2025-05-27", "close": 0.3, "volume": 340712.0}, {"date": "2025-05-28", "close": 0.29, "volume": 546282.0}, {"date": "2025-05-29", "close": 0.3, "volume": 116827.0}, {"date": "2025-05-30", "close": 0.305, "volume": 66345.0}, {"date": "2025-06-02", "close": 0.295, "volume": 72058.0}, {"date": "2025-06-03", "close": 0.3, "volume": 423075.0}, {"date": "2025-06-04", "close": 0.31, "volume": 73213.0}, {"date": "2025-06-05", "close": 0.3, "volume": 35790.0}, {"date": "2025-06-06", "close": 0.295, "volume": 56091.0}, {"date": "2025-06-10", "close": 0.3, "volume": 116645.0}, {"date": "2025-06-11", "close": 0.3, "volume": 153699.0}, {"date": "2025-06-12", "close": 0.3, "volume": 73244.0}, {"date": "2025-06-13", "close": 0.2925, "volume": 175466.0}, {"date": "2025-06-16", "close": 0.27, "volume": 541241.0}, {"date": "2025-06-17", "close": 0.275, "volume": 96659.0}, {"date": "2025-06-18", "close": 0.28, "volume": 288743.0}, {"date": "2025-06-19", "close": 0.265, "volume": 147308.0}, {"date": "2025-06-20", "close": 0.27, "volume": 182704.0}, {"date": "2025-06-23", "close": 0.265, "volume": 214906.0}, {"date": "2025-06-24", "close": 0.265, "volume": 872613.0}, {"date": "2025-06-25", "close": 0.26, "volume": 438692.0}, {"date": "2025-06-26", "close": 0.255, "volume": 184383.0}, {"date": "2025-06-27", "close": 0.26, "volume": 392054.0}, {"date": "2025-06-30", "close": 0.265, "volume": 1096336.0}, {"date": "2025-07-01", "close": 0.27, "volume": 73994.0}, {"date": "2025-07-02", "close": 0.28, "volume": 249492.0}, {"date": "2025-07-03", "close": 0.285, "volume": 134191.0}, {"date": "2025-07-04", "close": 0.3, "volume": 238889.0}, {"date": "2025-07-07", "close": 0.295, "volume": 171149.0}, {"date": "2025-07-08", "close": 0.285, "volume": 157167.0}, {"date": "2025-07-09", "close": 0.285, "volume": 143160.0}, {"date": "2025-07-10", "close": 0.29, "volume": 134188.0}, {"date": "2025-07-11", "close": 0.29, "volume": 12098.0}, {"date": "2025-07-14", "close": 0.285, "volume": 183807.0}, {"date": "2025-07-15", "close": 0.29, "volume": 83706.0}, {"date": "2025-07-16", "close": 0.275, "volume": 363620.0}, {"date": "2025-07-17", "close": 0.29, "volume": 407188.0}, {"date": "2025-07-18", "close": 0.29, "volume": 163413.0}, {"date": "2025-07-21", "close": 0.285, "volume": 112535.0}, {"date": "2025-07-22", "close": 0.285, "volume": 448370.0}, {"date": "2025-07-23", "close": 0.285, "volume": 257899.0}, {"date": "2025-07-24", "close": 0.285, "volume": 90865.0}, {"date": "2025-07-25", "close": 0.3, "volume": 157480.0}, {"date": "2025-07-28", "close": 0.285, "volume": 76947.0}, {"date": "2025-07-29", "close": 0.295, "volume": 67463.0}, {"date": "2025-07-30", "close": 0.31, "volume": 741461.0}, {"date": "2025-07-31", "close": 0.36, "volume": 2267700.0}, {"date": "2025-08-01", "close": 0.36, "volume": 558152.0}, {"date": "2025-08-04", "close": 0.36, "volume": 253717.0}, {"date": "2025-08-05", "close": 0.35, "volume": 498602.0}, {"date": "2025-08-06", "close": 0.345, "volume": 503466.0}, {"date": "2025-08-07", "close": 0.345, "volume": 480548.0}, {"date": "2025-08-08", "close": 0.35, "volume": 401811.0}, {"date": "2025-08-11", "close": 0.385, "volume": 617877.0}, {"date": "2025-08-12", "close": 0.415, "volume": 966382.0}, {"date": "2025-08-13", "close": 0.4, "volume": 347310.0}, {"date": "2025-08-14", "close": 0.38, "volume": 368976.0}, {"date": "2025-08-15", "close": 0.39, "volume": 208044.0}, {"date": "2025-08-18", "close": 0.39, "volume": 60624.0}, {"date": "2025-08-19", "close": 0.38, "volume": 320243.0}, {"date": "2025-08-20", "close": 0.375, "volume": 280824.0}, {"date": "2025-08-21", "close": 0.365, "volume": 244289.0}, {"date": "2025-08-22", "close": 0.365, "volume": 60485.0}, {"date": "2025-08-25", "close": 0.375, "volume": 151626.0}, {"date": "2025-08-26", "close": 0.375, "volume": 107843.0}, {"date": "2025-08-27", "close": 0.39, "volume": 165255.0}, {"date": "2025-08-28", "close": 0.395, "volume": 623622.0}, {"date": "2025-08-29", "close": 0.42, "volume": 411592.0}, {"date": "2025-09-01", "close": 0.4, "volume": 136093.0}, {"date": "2025-09-02", "close": 0.415, "volume": 141178.0}, {"date": "2025-09-03", "close": 0.385, "volume": 105423.0}, {"date": "2025-09-04", "close": 0.395, "volume": 25452.0}, {"date": "2025-09-05", "close": 0.415, "volume": 400690.0}, {"date": "2025-09-08", "close": 0.42, "volume": 499794.0}, {"date": "2025-09-09", "close": 0.415, "volume": 98867.0}, {"date": "2025-09-10", "close": 0.39, "volume": 219540.0}, {"date": "2025-09-11", "close": 0.41, "volume": 143871.0}, {"date": "2025-09-12", "close": 0.42, "volume": 297177.0}, {"date": "2025-09-15", "close": 0.44, "volume": 589096.0}, {"date": "2025-09-16", "close": 0.44, "volume": 211231.0}, {"date": "2025-09-17", "close": 0.445, "volume": 362678.0}, {"date": "2025-09-18", "close": 0.45, "volume": 506670.0}, {"date": "2025-09-19", "close": 0.455, "volume": 259449.0}, {"date": "2025-09-22", "close": 0.44, "volume": 422317.0}, {"date": "2025-09-23", "close": 0.435, "volume": 319123.0}, {"date": "2025-09-24", "close": 0.41, "volume": 455356.0}, {"date": "2025-09-25", "close": 0.42, "volume": 181674.0}, {"date": "2025-09-26", "close": 0.42, "volume": 177352.0}, {"date": "2025-09-29", "close": 0.41, "volume": 126802.0}, {"date": "2025-09-30", "close": 0.415, "volume": 35873.0}, {"date": "2025-10-01", "close": 0.415, "volume": 133133.0}, {"date": "2025-10-02", "close": 0.405, "volume": 232750.0}, {"date": "2025-10-03", "close": 0.41, "volume": 65654.0}, {"date": "2025-10-06", "close": 0.385, "volume": 406591.0}, {"date": "2025-10-07", "close": 0.375, "volume": 207552.0}, {"date": "2025-10-08", "close": 0.39, "volume": 161936.0}, {"date": "2025-10-09", "close": 0.375, "volume": 197333.0}, {"date": "2025-10-10", "close": 0.385, "volume": 185807.0}, {"date": "2025-10-13", "close": 0.36, "volume": 593098.0}, {"date": "2025-10-14", "close": 0.34, "volume": 376004.0}, {"date": "2025-10-15", "close": 0.36, "volume": 276271.0}, {"date": "2025-10-16", "close": 0.36, "volume": 588714.0}, {"date": "2025-10-17", "close": 0.3625, "volume": 145936.0}, {"date": "2025-10-20", "close": 0.36, "volume": 222186.0}, {"date": "2025-10-21", "close": 0.36, "volume": 206619.0}, {"date": "2025-10-22", "close": 0.36, "volume": 82600.0}, {"date": "2025-10-23", "close": 0.36, "volume": 60298.0}, {"date": "2025-10-24", "close": 0.37, "volume": 228616.0}, {"date": "2025-10-27", "close": 0.38, "volume": 157006.0}, {"date": "2025-10-28", "close": 0.37, "volume": 242229.0}, {"date": "2025-10-29", "close": 0.365, "volume": 125750.0}, {"date": "2025-10-30", "close": 0.37, "volume": 140456.0}, {"date": "2025-10-31", "close": 0.375, "volume": 66107.0}, {"date": "2025-11-03", "close": 0.365, "volume": 42432.0}, {"date": "2025-11-04", "close": 0.37, "volume": 21738.0}, {"date": "2025-11-05", "close": 0.36, "volume": 381959.0}, {"date": "2025-11-06", "close": 0.365, "volume": 27603.0}, {"date": "2025-11-07", "close": 0.3475, "volume": 232586.0}, {"date": "2025-11-10", "close": 0.335, "volume": 227914.0}, {"date": "2025-11-11", "close": 0.335, "volume": 127721.0}, {"date": "2025-11-12", "close": 0.345, "volume": 80296.0}, {"date": "2025-11-13", "close": 0.335, "volume": 21445.0}, {"date": "2025-11-17", "close": 0.31, "volume": 1207995.0}, {"date": "2025-11-18", "close": 0.31, "volume": 624493.0}, {"date": "2025-11-19", "close": 0.32, "volume": 749066.0}, {"date": "2025-11-20", "close": 0.32, "volume": 398159.0}, {"date": "2025-11-21", "close": 0.31, "volume": 288589.0}, {"date": "2025-11-24", "close": 0.315, "volume": 90699.0}, {"date": "2025-11-25", "close": 0.32, "volume": 308763.0}, {"date": "2025-11-26", "close": 0.34, "volume": 970303.0}, {"date": "2025-11-27", "close": 0.34, "volume": 119629.0}, {"date": "2025-11-28", "close": 0.34, "volume": 49464.0}, {"date": "2025-12-01", "close": 0.34, "volume": 320064.0}, {"date": "2025-12-02", "close": 0.355, "volume": 205252.0}, {"date": "2025-12-03", "close": 0.35, "volume": 70449.0}, {"date": "2025-12-04", "close": 0.33, "volume": 117584.0}, {"date": "2025-12-05", "close": 0.34, "volume": 24894.0}, {"date": "2025-12-08", "close": 0.33, "volume": 49118.0}, {"date": "2025-12-09", "close": 0.33, "volume": 45380.0}, {"date": "2025-12-10", "close": 0.345, "volume": 137114.0}, {"date": "2025-12-11", "close": 0.33, "volume": 17132.0}, {"date": "2025-12-12", "close": 0.325, "volume": 192402.0}, {"date": "2025-12-15", "close": 0.33, "volume": 64263.0}, {"date": "2025-12-16", "close": 0.33, "volume": 3504803.0}, {"date": "2025-12-17", "close": 0.325, "volume": 67269.0}, {"date": "2025-12-18", "close": 0.31, "volume": 388588.0}, {"date": "2025-12-19", "close": 0.305, "volume": 304204.0}, {"date": "2025-12-22", "close": 0.315, "volume": 184277.0}, {"date": "2025-12-23", "close": 0.325, "volume": 243247.0}, {"date": "2025-12-24", "close": 0.33, "volume": 18652.0}, {"date": "2025-12-29", "close": 0.345, "volume": 138900.0}, {"date": "2025-12-30", "close": 0.34, "volume": 245823.0}, {"date": "2025-12-31", "close": 0.345, "volume": 83005.0}, {"date": "2026-01-02", "close": 0.355, "volume": 526255.0}, {"date": "2026-01-05", "close": 0.345, "volume": 70221.0}, {"date": "2026-01-06", "close": 0.355, "volume": 47444.0}, {"date": "2026-01-07", "close": 0.33, "volume": 199550.0}, {"date": "2026-01-08", "close": 0.325, "volume": 156510.0}, {"date": "2026-01-09", "close": 0.335, "volume": 143929.0}, {"date": "2026-01-12", "close": 0.32, "volume": 342705.0}, {"date": "2026-01-13", "close": 0.315, "volume": 180865.0}, {"date": "2026-01-14", "close": 0.32, "volume": 46921.0}, {"date": "2026-01-15", "close": 0.315, "volume": 180477.0}, {"date": "2026-01-16", "close": 0.315, "volume": 850839.0}, {"date": "2026-01-19", "close": 0.305, "volume": 175470.0}, {"date": "2026-01-20", "close": 0.315, "volume": 100523.0}, {"date": "2026-01-21", "close": 0.305, "volume": 581127.0}, {"date": "2026-01-22", "close": 0.3, "volume": 257860.0}, {"date": "2026-01-23", "close": 0.3, "volume": 371108.0}, {"date": "2026-01-27", "close": 0.295, "volume": 668646.0}, {"date": "2026-01-28", "close": 0.295, "volume": 49221.0}, {"date": "2026-01-29", "close": 0.3, "volume": 254602.0}, {"date": "2026-01-30", "close": 0.3, "volume": 313304.0}, {"date": "2026-02-02", "close": 0.29, "volume": 58320.0}, {"date": "2026-02-03", "close": 0.29, "volume": 62170.0}, {"date": "2026-02-04", "close": 0.29, "volume": 179047.0}, {"date": "2026-02-05", "close": 0.28, "volume": 350434.0}, {"date": "2026-02-06", "close": 0.275, "volume": 123905.0}, {"date": "2026-02-09", "close": 0.285, "volume": 348339.0}, {"date": "2026-02-10", "close": 0.28, "volume": 35813.0}, {"date": "2026-02-11", "close": 0.28, "volume": 64707.0}, {"date": "2026-02-12", "close": 0.28, "volume": 145203.0}, {"date": "2026-02-13", "close": 0.275, "volume": 444058.0}, {"date": "2026-02-16", "close": 0.28, "volume": 90168.0}, {"date": "2026-02-17", "close": 0.265, "volume": 579436.0}, {"date": "2026-02-18", "close": 0.26, "volume": 369889.0}, {"date": "2026-02-19", "close": 0.26, "volume": 572485.0}, {"date": "2026-02-20", "close": 0.255, "volume": 412688.0}, {"date": "2026-02-23", "close": 0.25, "volume": 421115.0}, {"date": "2026-02-24", "close": 0.24, "volume": 223093.0}, {"date": "2026-02-25", "close": 0.255, "volume": 463100.0}, {"date": "2026-02-26", "close": 0.24, "volume": 2438143.0}, {"date": "2026-02-27", "close": 0.245, "volume": 312588.0}, {"date": "2026-03-02", "close": 0.24, "volume": 179697.0}, {"date": "2026-03-03", "close": 0.23, "volume": 524644.0}, {"date": "2026-03-04", "close": 0.24, "volume": 218377.0}, {"date": "2026-03-05", "close": 0.255, "volume": 1310338.0}, {"date": "2026-03-06", "close": 0.24, "volume": 269033.0}, {"date": "2026-03-09", "close": 0.23, "volume": 100370.0}, {"date": "2026-03-10", "close": 0.23, "volume": 17363.0}, {"date": "2026-03-11", "close": 0.24, "volume": 31804.0}, {"date": "2026-03-12", "close": 0.23, "volume": 73363.0}, {"date": "2026-03-13", "close": 0.23, "volume": 9114.0}, {"date": "2026-03-16", "close": 0.24, "volume": 214127.0}, {"date": "2026-03-17", "close": 0.235, "volume": 105558.0}, {"date": "2026-03-18", "close": 0.23, "volume": 14221.0}, {"date": "2026-03-19", "close": 0.23, "volume": 145792.0}, {"date": "2026-03-20", "close": 0.225, "volume": 213518.0}, {"date": "2026-03-23", "close": 0.235, "volume": 20512.0}, {"date": "2026-03-24", "close": 0.23, "volume": 353866.0}, {"date": "2026-03-25", "close": 0.225, "volume": 117209.0}, {"date": "2026-03-26", "close": 0.23, "volume": 474502.0}, {"date": "2026-03-27", "close": 0.23, "volume": 37062.0}, {"date": "2026-03-30", "close": 0.225, "volume": 189230.0}, {"date": "2026-03-31", "close": 0.23, "volume": 195243.0}, {"date": "2026-04-01", "close": 0.24, "volume": 84952.0}, {"date": "2026-04-02", "close": 0.225, "volume": 62969.0}, {"date": "2026-04-07", "close": 0.22, "volume": 345237.0}, {"date": "2026-04-08", "close": 0.225, "volume": 11756.0}, {"date": "2026-04-09", "close": 0.225, "volume": 17923.0}, {"date": "2026-04-10", "close": 0.22, "volume": 50774.0}, {"date": "2026-04-13", "close": 0.225, "volume": 335693.0}, {"date": "2026-04-14", "close": 0.23, "volume": 354900.0}, {"date": "2026-04-15", "close": 0.235, "volume": 210587.0}, {"date": "2026-04-16", "close": 0.24, "volume": 207530.0}, {"date": "2026-04-17", "close": 0.235, "volume": 134900.0}, {"date": "2026-04-20", "close": 0.24, "volume": 42391.0}, {"date": "2026-04-21", "close": 0.2325, "volume": 72355.0}, {"date": "2026-04-22", "close": 0.255, "volume": 868391.0}, {"date": "2026-04-23", "close": 0.245, "volume": 672199.0}, {"date": "2026-04-24", "close": 0.245, "volume": 125307.0}, {"date": "2026-04-27", "close": 0.25, "volume": 112325.0}, {"date": "2026-04-28", "close": 0.26, "volume": 86099.0}, {"date": "2026-04-29", "close": 0.25, "volume": 565027.0}, {"date": "2026-04-30", "close": 0.25, "volume": 227085.0}, {"date": "2026-05-01", "close": 0.25, "volume": 56774.0}, {"date": "2026-05-04", "close": 0.245, "volume": 75782.0}, {"date": "2026-05-05", "close": 0.24, "volume": 269756.0}, {"date": "2026-05-06", "close": 0.24, "volume": 445511.0}, {"date": "2026-05-07", "close": 0.24, "volume": 534618.0}, {"date": "2026-05-08", "close": 0.2275, "volume": 191717.0}, {"date": "2026-05-11", "close": 0.225, "volume": 214766.0}, {"date": "2026-05-12", "close": 0.225, "volume": 131388.0}, {"date": "2026-05-13", "close": 0.215, "volume": 757896.0}, {"date": "2026-05-14", "close": 0.205, "volume": 222081.0}, {"date": "2026-05-15", "close": 0.215, "volume": 675927.0}, {"date": "2026-05-18", "close": 0.22, "volume": 506997.0}, {"date": "2026-05-19", "close": 0.22, "volume": 505239.0}, {"date": "2026-05-20", "close": 0.195, "volume": 1174142.0}, {"date": "2026-05-21", "close": 0.195, "volume": 184870.0}, {"date": "2026-05-22", "close": 0.2, "volume": 538822.0}, {"date": "2026-05-25", "close": 0.2, "volume": 300836.0}, {"date": "2026-05-26", "close": 0.2, "volume": 59673.0}, {"date": "2026-05-27", "close": 0.19, "volume": 406792.0}, {"date": "2026-05-28", "close": 0.185, "volume": 109666.0}, {"date": "2026-05-29", "close": 0.205, "volume": 428168.0}, {"date": "2026-06-01", "close": 0.2, "volume": 214911.0}, {"date": "2026-06-02", "close": 0.2, "volume": 162374.0}, {"date": "2026-06-03", "close": 0.19, "volume": 110106.0}, {"date": "2026-06-04", "close": 0.195, "volume": 1477013.0}, {"date": "2026-06-05", "close": 0.185, "volume": 202238.0}, {"date": "2026-06-09", "close": 0.19, "volume": 566488.0}, {"date": "2026-06-10", "close": 0.215, "volume": 2209612.0}, {"date": "2026-06-11", "close": 0.21, "volume": 1608661.0}, {"date": "2026-06-12", "close": 0.21, "volume": 231597.0}, {"date": "2026-06-15", "close": 0.22, "volume": 141432.0}, {"date": "2026-06-16", "close": 0.22, "volume": 588616.0}, {"date": "2026-06-17", "close": 0.22, "volume": 116261.0}, {"date": "2026-06-18", "close": 0.21, "volume": 121450.0}, {"date": "2026-06-19", "close": 0.22, "volume": 143844.0}, {"date": "2026-06-22", "close": 0.215, "volume": 123522.0}, {"date": "2026-06-23", "close": 0.215, "volume": 731232.0}, {"date": "2026-06-24", "close": 0.21, "volume": 1119462.0}, {"date": "2026-06-25", "close": 0.215, "volume": 282971.0}, {"date": "2026-06-26", "close": 0.21, "volume": 688811.0}, {"date": "2026-06-29", "close": 0.215, "volume": 142595.0}, {"date": "2026-06-30", "close": 0.22, "volume": 181130.0}, {"date": "2026-07-01", "close": 0.21, "volume": 529737.0}, {"date": "2026-07-02", "close": 0.23, "volume": 116950.0}, {"date": "2026-07-03", "close": 0.22, "volume": 33206.0}, {"date": "2026-07-06", "close": 0.22, "volume": 61480.0}, {"date": "2026-07-07", "close": 0.215, "volume": 26943.0}, {"date": "2026-07-08", "close": 0.21, "volume": 96100.0}, {"date": "2026-07-09", "close": 0.21, "volume": 2556218.0}, {"date": "2026-07-10", "close": 0.215, "volume": 48878.0}, {"date": "2026-07-13", "close": 0.21, "volume": 35642.0}, {"date": "2026-07-14", "close": 0.215, "volume": 2535.0}, {"date": "2026-07-15", "close": 0.215, "volume": 19014.0}, {"date": "2026-07-16", "close": 0.22, "volume": 12869.0}, {"date": "2026-07-17", "close": 0.22, "volume": 48134.0}, {"date": "2026-07-20", "close": 0.215, "volume": 77844.0}, {"date": "2026-07-21", "close": 0.21, "volume": 77582.0}, {"date": "2026-07-22", "close": 0.215, "volume": 81243.0}, {"date": "2026-07-23", "close": 0.225, "volume": 107793.0}, {"date": "2026-07-24", "close": 0.22, "volume": 40354.0}, {"date": "2026-07-27", "close": 0.225, "volume": 57502.0}, {"date": "2026-07-28", "close": 0.21, "volume": 68333.0}, {"date": "2026-07-29", "close": 0.2125, "volume": 7010.0}, {"date": "2026-07-30", "close": 0.22, "volume": 111236.0}, {"date": "2026-07-31", "close": 0.215, "volume": 108446.0}, {"date": "2026-08-03", "close": 0.205, "volume": 959313.0}, {"date": "2026-08-04", "close": 0.215, "volume": 164320.0}, {"date": "2026-08-05", "close": 0.22, "volume": 317088.0}, {"date": "2026-08-06", "close": 0.215, "volume": 48407.0}, {"date": "2026-08-07", "close": 0.215, "volume": 213428.0}, {"date": "2026-08-10", "close": 0.215, "volume": 485304.0}, {"date": "2026-08-11", "close": 0.22, "volume": 66565.0}, {"date": "2026-08-12", "close": 0.215, "volume": 107476.0}, {"date": "2026-08-13", "close": 0.215, "volume": 108554.0}, {"date": "2026-08-14", "close": 0.215, "volume": 147985.0}, {"date": "2026-08-17", "close": 0.21, "volume": 1433701.0}, {"date": "2026-08-18", "close": 0.21, "volume": 135006.0}, {"date": "2026-08-19", "close": 0.22, "volume": 2039916.0}, {"date": "2026-08-20", "close": 0.205, "volume": 120855.0}, {"date": "2026-08-21", "close": 0.205, "volume": 151149.0}, {"date": "2026-08-24", "close": 0.215, "volume": 56332.0}, {"date": "2026-08-25", "close": 0.22, "volume": 215888.0}, {"date": "2026-08-26", "close": 0.225, "volume": 1363895.0}, {"date": "2026-08-27", "close": 0.22, "volume": 893578.0}, {"date": "2026-08-28", "close": 0.225, "volume": 43342.0}, {"date": "2026-08-31", "close": 0.22, "volume": 1370688.0}, {"date": "2026-09-01", "close": 0.22, "volume": 216214.0}, {"date": "2026-09-02", "close": 0.205, "volume": 645893.0}, {"date": "2026-09-03", "close": 0.21, "volume": 77383.0}, {"date": "2026-09-04", "close": 0.21, "volume": 156276.0}, {"date": "2026-09-07", "close": 0.2175, "volume": 56198.0}], "refreshing": true}