{"ticker": "BBT", "overview": {"name": "Betr Entertainment Limited", "country": "Australia", "industry": "Consumer Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BBT", "has_prices": true, "as_of": "2026-09-07", "last": 0.185, "prev_close": 0.19, "change": -0.0050000000000000044, "change_pct": -0.026315789473684233, "session_volume": 22.0, "vwap_5": 0.19056184394779588, "vwap_20": 0.1965847535434755, "vwap_60": 0.1728991243357303, "vwap_250": 0.2040725354709712, "high_52w": 0.275, "low_52w": 0.16, "avg_volume_20": 174648.45, "sessions": 400, "market_cap": {"value": 194142657.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "A Menz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Tripp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-19", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Tripp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Tripp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Baker", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Menz", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Hughes", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Sullivan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Hughes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-27", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Sullivan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Tripp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Sullivan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Richmond", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Worner", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Fleming", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Shaw", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Tripp", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Hughes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Sullivan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-07", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Richmond", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-10", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Sullivan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Richmond", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Richmond", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-10", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Sullivan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-29", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Richmond", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-29", "source_url": "https://www.marketindex.com.au/asx/bbt", "needs_ocr": 0}], "directors": [{"name": "M Sullivan", "first_seen": "2021-07-02", "last_seen": "2025-09-03", "status": "current", "notices": 8}, {"name": "A Baker", "first_seen": "2025-10-08", "last_seen": "2025-10-08", "status": "current", "notices": 1}, {"name": "M Tripp", "first_seen": "2024-07-02", "last_seen": "2025-11-19", "status": "current", "notices": 5}, {"name": "A Menz", "first_seen": "2025-10-08", "last_seen": "2025-12-01", "status": "current", "notices": 2}, {"name": "W Richmond", "first_seen": "2021-07-02", "last_seen": "2021-07-02", "status": "past", "notices": 1}, {"name": "N Payne", "first_seen": "2021-07-02", "last_seen": "2021-07-02", "status": "past", "notices": 1}, {"name": "T Worner", "first_seen": "2021-07-02", "last_seen": "2024-07-02", "status": "past", "notices": 2}, {"name": "D Fleming", "first_seen": "2021-07-02", "last_seen": "2024-07-02", "status": "past", "notices": 3}, {"name": "B Shaw", "first_seen": "2024-07-02", "last_seen": "2024-07-02", "status": "past", "notices": 1}, {"name": "B Richmond", "first_seen": "2022-11-29", "last_seen": "2024-07-02", "status": "past", "notices": 5}, {"name": "T Hughes", "first_seen": "2024-07-02", "last_seen": "2025-10-08", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Periodic Reports", "title": "betr Q1 FY27 Results and Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154196-2A1706563"}, {"date": "2026-10-27", "form": "Commitments Test Entity Quarterly Reports", "title": "Q1 FY27 Quarterly Activities Report & Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154183-2A1706556"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Q1 FY2027 Investor Presentation Conference Call", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153026-2A1706077"}, {"date": "2026-10-25", "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/2924-03152817-2A1706002"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Application for quotation of securities - BBT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147540-2A1703664"}], "performance": {"ticker": "BBT", "has_prices": true, "summary": {"n": 12, "avg": -0.3860364116461678, "win_rate": 0.0, "best": -0.07692307692307698, "worst": -0.9970731707317074, "as_of": "2026-11-02"}, "buys": [{"who": "Charnley Nina A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10699.5, "date": "2026-10-30", "score": 27.8, "ref_price": 0.13, "return": -0.07692307692307698}, {"who": "Rosengren Eric S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21168.0, "date": "2026-10-28", "score": 32.6, "ref_price": 0.135, "return": -0.1111111111111112}, {"who": "Callahan Mary Anne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96672.0, "date": "2026-10-28", "score": 41.6, "ref_price": 0.135, "return": -0.1111111111111112}, {"who": "Fitzgerald Margaret Boles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10123.33, "date": "2026-10-27", "score": 27.8, "ref_price": 0.13, "return": -0.07692307692307698}, {"who": "Hollister Thomas J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 104983.5, "date": "2026-10-26", "score": 41.3, "ref_price": 0.135, "return": -0.1111111111111112}, {"who": "Polito Karyn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30680.0, "date": "2026-10-26", "score": 33.0, "ref_price": 0.135, "return": -0.1111111111111112}, {"who": "Callahan Mary Anne", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98680.0, "date": "2025-11-04", "score": 43.5, "ref_price": 0.25, "return": -0.52}, {"who": "Hollister Thomas J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103572.0, "date": "2025-11-04", "score": 54.2, "ref_price": 0.25, "return": -0.52}, {"who": "Carlson Carl M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Chief Strategy Officer", "amount": 49380.0, "date": "2025-11-03", "score": 43.3, "ref_price": 0.24, "return": -0.5}, {"who": "Hughes William H III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15405.1, "date": "2025-11-03", "score": 30.3, "ref_price": 0.24, "return": -0.5}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2018-08-01", "score": 0.0, "ref_price": 41.0, "return": -0.9970731707317074}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2018-08-01", "score": 0.0, "ref_price": 41.0, "return": -0.9970731707317074}]}, "price_series": [{"date": "2021-07-02", "close": 1.775, "volume": 21250649.0}, {"date": "2021-07-05", "close": 1.75, "volume": 2961883.0}, {"date": "2021-07-06", "close": 1.83, "volume": 1390239.0}, {"date": "2021-07-07", "close": 1.755, "volume": 726656.0}, {"date": "2021-07-08", "close": 1.68, "volume": 983827.0}, {"date": "2021-07-09", "close": 1.655, "volume": 692785.0}, {"date": "2021-07-12", "close": 1.58, "volume": 938624.0}, {"date": "2021-07-13", "close": 1.645, "volume": 851577.0}, {"date": "2021-07-14", "close": 1.73, "volume": 1215705.0}, {"date": "2021-07-15", "close": 1.69, "volume": 714250.0}, {"date": "2021-07-16", "close": 1.85, "volume": 2724562.0}, {"date": "2021-07-19", "close": 1.93, "volume": 1315238.0}, {"date": "2021-07-20", "close": 1.9, "volume": 960327.0}, {"date": "2021-07-21", "close": 1.85, "volume": 896965.0}, {"date": "2021-07-22", "close": 1.91, "volume": 502534.0}, {"date": "2021-07-23", "close": 2.26, "volume": 1577556.0}, {"date": "2021-07-26", "close": 2.2, "volume": 2813756.0}, {"date": "2021-07-27", "close": 2.2, "volume": 816111.0}, {"date": "2021-07-28", "close": 2.17, "volume": 466641.0}, {"date": "2021-07-29", "close": 2.23, "volume": 721337.0}, {"date": "2021-07-30", "close": 2.23, "volume": 1490187.0}, {"date": "2021-08-02", "close": 2.13, "volume": 748651.0}, {"date": "2021-08-03", "close": 1.985, "volume": 1403656.0}, {"date": "2021-08-04", "close": 1.97, "volume": 791481.0}, {"date": "2021-08-05", "close": 1.87, "volume": 1119101.0}, {"date": "2021-08-06", "close": 1.885, "volume": 713090.0}, {"date": "2021-08-09", "close": 1.905, "volume": 278238.0}, {"date": "2021-08-10", "close": 2.06, "volume": 1150915.0}, {"date": "2021-08-11", "close": 1.995, "volume": 692875.0}, {"date": "2021-08-12", "close": 2.1, "volume": 433458.0}, {"date": "2021-08-13", "close": 2.3, "volume": 1198686.0}, {"date": "2021-08-16", "close": 2.25, "volume": 362942.0}, {"date": "2021-08-17", "close": 2.13, "volume": 282217.0}, {"date": "2021-08-18", "close": 2.39, "volume": 1848800.0}, {"date": "2021-08-19", "close": 2.43, "volume": 771218.0}, {"date": "2021-08-20", "close": 2.48, "volume": 719805.0}, {"date": "2021-08-23", "close": 2.61, "volume": 1716587.0}, {"date": "2021-08-24", "close": 2.65, "volume": 748378.0}, {"date": "2021-08-25", "close": 2.86, "volume": 1332763.0}, {"date": "2021-08-26", "close": 2.71, "volume": 1752177.0}, {"date": "2021-08-27", "close": 2.81, "volume": 561591.0}, {"date": "2021-08-30", "close": 2.51, "volume": 2835935.0}, {"date": "2021-08-31", "close": 2.51, "volume": 1657629.0}, {"date": "2021-09-01", "close": 2.67, "volume": 910255.0}, {"date": "2021-09-02", "close": 2.57, "volume": 908918.0}, {"date": "2021-09-03", "close": 2.47, "volume": 1077895.0}, {"date": "2021-09-06", "close": 1.935, "volume": 8055192.0}, {"date": "2021-09-07", "close": 2.1, "volume": 2404785.0}, {"date": "2021-09-08", "close": 2.18, "volume": 1259505.0}, {"date": "2021-09-09", "close": 2.15, "volume": 687322.0}, {"date": "2021-09-10", "close": 2.1, "volume": 455101.0}, {"date": "2021-09-13", "close": 2.0, "volume": 987683.0}, {"date": "2021-09-14", "close": 1.98, "volume": 586722.0}, {"date": "2021-09-15", "close": 2.05, "volume": 425954.0}, {"date": "2021-09-16", "close": 2.05, "volume": 341361.0}, {"date": "2021-09-17", "close": 2.05, "volume": 365303.0}, {"date": "2021-09-20", "close": 1.98, "volume": 346946.0}, {"date": "2021-09-21", "close": 1.93, "volume": 731567.0}, {"date": "2021-09-22", "close": 2.01, "volume": 538700.0}, {"date": "2021-09-23", "close": 2.07, "volume": 356382.0}, {"date": "2021-09-24", "close": 2.03, "volume": 362683.0}, {"date": "2021-09-27", "close": 1.955, "volume": 467467.0}, {"date": "2021-09-28", "close": 1.925, "volume": 354161.0}, {"date": "2021-09-29", "close": 1.9, "volume": 549546.0}, {"date": "2021-09-30", "close": 1.9, "volume": 838580.0}, {"date": "2021-10-01", "close": 1.83, "volume": 223901.0}, {"date": "2021-10-04", "close": 1.83, "volume": 503644.0}, {"date": "2021-10-05", "close": 1.79, "volume": 519677.0}, {"date": "2021-10-06", "close": 1.74, "volume": 555098.0}, {"date": "2021-10-07", "close": 1.795, "volume": 274772.0}, {"date": "2021-10-08", "close": 1.77, "volume": 294607.0}, {"date": "2021-10-11", "close": 1.725, "volume": 325855.0}, {"date": "2021-10-12", "close": 1.73, "volume": 199204.0}, {"date": "2021-10-13", "close": 1.71, "volume": 339160.0}, {"date": "2021-10-14", "close": 1.785, "volume": 989696.0}, {"date": "2021-10-15", "close": 1.71, "volume": 765688.0}, {"date": "2021-10-18", "close": 1.69, "volume": 796798.0}, {"date": "2021-10-19", "close": 1.705, "volume": 344238.0}, {"date": "2021-10-20", "close": 1.85, "volume": 1370465.0}, {"date": "2021-10-21", "close": 1.755, "volume": 436617.0}, {"date": "2021-10-22", "close": 1.73, "volume": 281240.0}, {"date": "2021-10-25", "close": 1.73, "volume": 147464.0}, {"date": "2021-10-26", "close": 1.805, "volume": 371928.0}, {"date": "2021-10-27", "close": 1.73, "volume": 463837.0}, {"date": "2021-10-28", "close": 2.0, "volume": 1675856.0}, {"date": "2021-10-29", "close": 2.0, "volume": 904145.0}, {"date": "2021-11-01", "close": 1.895, "volume": 420131.0}, {"date": "2021-11-02", "close": 1.895, "volume": 119770.0}, {"date": "2021-11-03", "close": 1.9, "volume": 452507.0}, {"date": "2021-11-04", "close": 1.89, "volume": 190460.0}, {"date": "2021-11-05", "close": 1.9, "volume": 164111.0}, {"date": "2021-11-08", "close": 1.91, "volume": 187192.0}, {"date": "2021-11-09", "close": 1.9, "volume": 151374.0}, {"date": "2021-11-10", "close": 1.895, "volume": 85453.0}, {"date": "2021-11-11", "close": 1.84, "volume": 319167.0}, {"date": "2021-11-12", "close": 1.87, "volume": 158866.0}, {"date": "2021-11-15", "close": 1.83, "volume": 187835.0}, {"date": "2021-11-16", "close": 1.74, "volume": 303594.0}, {"date": "2021-11-17", "close": 1.765, "volume": 191462.0}, {"date": "2021-11-18", "close": 1.76, "volume": 187965.0}, {"date": "2021-11-19", "close": 1.8, "volume": 647318.0}, {"date": "2021-11-22", "close": 1.78, "volume": 260355.0}, {"date": "2021-11-23", "close": 1.71, "volume": 216830.0}, {"date": "2021-11-24", "close": 1.62, "volume": 449114.0}, {"date": "2021-11-25", "close": 1.625, "volume": 139350.0}, {"date": "2021-11-26", "close": 1.615, "volume": 258931.0}, {"date": "2021-11-29", "close": 1.55, "volume": 399949.0}, {"date": "2021-11-30", "close": 1.575, "volume": 247518.0}, {"date": "2021-12-01", "close": 1.5, "volume": 586998.0}, {"date": "2021-12-02", "close": 1.475, "volume": 507471.0}, {"date": "2021-12-03", "close": 1.4, "volume": 504837.0}, {"date": "2021-12-06", "close": 1.35, "volume": 487411.0}, {"date": "2021-12-07", "close": 1.48, "volume": 291508.0}, {"date": "2021-12-08", "close": 1.41, "volume": 442436.0}, {"date": "2021-12-09", "close": 1.445, "volume": 248635.0}, {"date": "2021-12-10", "close": 1.48, "volume": 171928.0}, {"date": "2021-12-13", "close": 1.485, "volume": 133529.0}, {"date": "2021-12-14", "close": 1.42, "volume": 215919.0}, {"date": "2021-12-15", "close": 1.405, "volume": 170466.0}, {"date": "2021-12-16", "close": 1.39, "volume": 168297.0}, {"date": "2021-12-17", "close": 1.365, "volume": 401003.0}, {"date": "2021-12-20", "close": 1.34, "volume": 165849.0}, {"date": "2021-12-21", "close": 1.39, "volume": 151252.0}, {"date": "2021-12-22", "close": 1.44, "volume": 146152.0}, {"date": "2021-12-23", "close": 1.465, "volume": 115558.0}, {"date": "2021-12-24", "close": 1.495, "volume": 197314.0}, {"date": "2021-12-29", "close": 1.51, "volume": 90826.0}, {"date": "2021-12-30", "close": 1.465, "volume": 73875.0}, {"date": "2021-12-31", "close": 1.47, "volume": 49259.0}, {"date": "2022-01-04", "close": 1.44, "volume": 113909.0}, {"date": "2022-01-05", "close": 1.43, "volume": 176166.0}, {"date": "2022-01-06", "close": 1.43, "volume": 163120.0}, {"date": "2022-01-07", "close": 1.41, "volume": 361715.0}, {"date": "2022-01-10", "close": 1.4, "volume": 218168.0}, {"date": "2022-01-11", "close": 1.34, "volume": 192504.0}, {"date": "2022-01-12", "close": 1.35, "volume": 215328.0}, {"date": "2022-01-13", "close": 1.33, "volume": 146004.0}, {"date": "2022-01-14", "close": 1.35, "volume": 211310.0}, {"date": "2022-01-17", "close": 1.325, "volume": 116290.0}, {"date": "2022-01-18", "close": 1.26, "volume": 653814.0}, {"date": "2022-01-19", "close": 1.215, "volume": 313887.0}, {"date": "2022-01-20", "close": 1.24, "volume": 603277.0}, {"date": "2022-01-21", "close": 1.17, "volume": 439402.0}, {"date": "2022-01-24", "close": 1.06, "volume": 833171.0}, {"date": "2022-01-25", "close": 1.04, "volume": 592599.0}, {"date": "2022-01-27", "close": 1.015, "volume": 953575.0}, {"date": "2022-01-28", "close": 0.98, "volume": 860782.0}, {"date": "2022-01-31", "close": 0.945, "volume": 1226387.0}, {"date": "2022-02-01", "close": 0.945, "volume": 524985.0}, {"date": "2022-02-02", "close": 0.97, "volume": 590470.0}, {"date": "2022-02-03", "close": 0.9, "volume": 440156.0}, {"date": "2022-02-04", "close": 0.935, "volume": 204118.0}, {"date": "2022-02-07", "close": 0.95, "volume": 224491.0}, {"date": "2022-02-08", "close": 0.95, "volume": 182417.0}, {"date": "2022-02-09", "close": 0.935, "volume": 218949.0}, {"date": "2022-02-10", "close": 0.94, "volume": 100524.0}, {"date": "2022-02-11", "close": 0.925, "volume": 287213.0}, {"date": "2022-02-14", "close": 0.885, "volume": 189584.0}, {"date": "2022-02-15", "close": 0.885, "volume": 305859.0}, {"date": "2022-02-16", "close": 0.875, "volume": 101600.0}, {"date": "2022-02-17", "close": 0.865, "volume": 78724.0}, {"date": "2022-02-18", "close": 0.84, "volume": 312358.0}, {"date": "2022-02-21", "close": 0.825, "volume": 243538.0}, {"date": "2022-02-22", "close": 0.745, "volume": 509090.0}, {"date": "2022-02-23", "close": 0.72, "volume": 1804864.0}, {"date": "2022-02-24", "close": 0.69, "volume": 528553.0}, {"date": "2022-02-25", "close": 0.65, "volume": 935898.0}, {"date": "2022-02-28", "close": 0.725, "volume": 1356684.0}, {"date": "2022-03-01", "close": 0.795, "volume": 1056310.0}, {"date": "2022-03-02", "close": 0.77, "volume": 911151.0}, {"date": "2022-03-03", "close": 0.84, "volume": 520935.0}, {"date": "2022-03-04", "close": 0.805, "volume": 638484.0}, {"date": "2022-03-07", "close": 0.8, "volume": 225098.0}, {"date": "2022-03-08", "close": 0.745, "volume": 286494.0}, {"date": "2022-03-09", "close": 0.79, "volume": 201592.0}, {"date": "2022-03-10", "close": 0.83, "volume": 227461.0}, {"date": "2022-03-11", "close": 0.79, "volume": 183620.0}, {"date": "2022-03-14", "close": 0.82, "volume": 116519.0}, {"date": "2022-03-15", "close": 0.76, "volume": 232827.0}, {"date": "2022-03-16", "close": 0.77, "volume": 109278.0}, {"date": "2022-03-17", "close": 0.82, "volume": 110039.0}, {"date": "2022-03-18", "close": 0.79, "volume": 183084.0}, {"date": "2022-03-21", "close": 0.835, "volume": 145856.0}, {"date": "2022-03-22", "close": 0.8, "volume": 386183.0}, {"date": "2022-03-23", "close": 0.79, "volume": 118497.0}, {"date": "2022-03-24", "close": 0.8, "volume": 155302.0}, {"date": "2022-03-25", "close": 0.76, "volume": 177409.0}, {"date": "2022-03-28", "close": 0.74, "volume": 194021.0}, {"date": "2022-03-29", "close": 0.76, "volume": 181518.0}, {"date": "2022-03-30", "close": 0.78, "volume": 48853.0}, {"date": "2022-03-31", "close": 0.76, "volume": 82136.0}, {"date": "2022-04-01", "close": 0.74, "volume": 322986.0}, {"date": "2022-04-04", "close": 0.71, "volume": 96653.0}, {"date": "2022-04-05", "close": 0.735, "volume": 98793.0}, {"date": "2022-04-06", "close": 0.7, "volume": 167119.0}, {"date": "2022-04-07", "close": 0.7, "volume": 134271.0}, {"date": "2022-04-08", "close": 0.72, "volume": 159762.0}, {"date": "2022-04-11", "close": 0.7, "volume": 52943.0}, {"date": "2022-04-12", "close": 0.69, "volume": 265671.0}, {"date": "2022-04-13", "close": 0.73, "volume": 65920.0}, {"date": "2022-04-14", "close": 0.69, "volume": 344776.0}, {"date": "2022-04-19", "close": 0.685, "volume": 145565.0}, {"date": "2022-04-20", "close": 0.685, "volume": 478956.0}, {"date": "2022-04-21", "close": 0.65, "volume": 261234.0}, {"date": "2022-04-22", "close": 0.63, "volume": 376647.0}, {"date": "2022-04-26", "close": 0.675, "volume": 146188.0}, {"date": "2022-04-27", "close": 0.74, "volume": 684113.0}, {"date": "2022-04-28", "close": 0.69, "volume": 167419.0}, {"date": "2022-04-29", "close": 0.705, "volume": 372212.0}, {"date": "2022-05-02", "close": 0.665, "volume": 170875.0}, {"date": "2022-05-03", "close": 0.65, "volume": 86799.0}, {"date": "2022-05-04", "close": 0.64, "volume": 95057.0}, {"date": "2022-05-05", "close": 0.68, "volume": 77953.0}, {"date": "2022-05-06", "close": 0.695, "volume": 24075.0}, {"date": "2022-05-09", "close": 0.64, "volume": 185419.0}, {"date": "2022-05-10", "close": 0.625, "volume": 262003.0}, {"date": "2022-05-11", "close": 0.6, "volume": 212753.0}, {"date": "2022-05-12", "close": 0.54, "volume": 234288.0}, {"date": "2022-05-13", "close": 0.57, "volume": 259600.0}, {"date": "2022-05-16", "close": 0.58, "volume": 119865.0}, {"date": "2022-05-17", "close": 0.55, "volume": 814531.0}, {"date": "2022-05-18", "close": 0.6, "volume": 401471.0}, {"date": "2022-05-19", "close": 0.575, "volume": 260376.0}, {"date": "2022-05-20", "close": 0.61, "volume": 101192.0}, {"date": "2022-05-23", "close": 0.6, "volume": 283835.0}, {"date": "2022-05-24", "close": 0.56, "volume": 192716.0}, {"date": "2022-05-25", "close": 0.565, "volume": 195272.0}, {"date": "2022-05-26", "close": 0.56, "volume": 114137.0}, {"date": "2022-05-27", "close": 0.55, "volume": 411384.0}, {"date": "2022-05-30", "close": 0.595, "volume": 206724.0}, {"date": "2022-05-31", "close": 0.59, "volume": 390449.0}, {"date": "2022-06-01", "close": 0.54, "volume": 199452.0}, {"date": "2022-06-02", "close": 0.515, "volume": 66146.0}, {"date": "2022-06-03", "close": 0.52, "volume": 316758.0}, {"date": "2022-06-06", "close": 0.5, "volume": 526649.0}, {"date": "2022-06-07", "close": 0.47, "volume": 293854.0}, {"date": "2022-06-08", "close": 0.465, "volume": 352101.0}, {"date": "2022-06-09", "close": 0.445, "volume": 330223.0}, {"date": "2022-06-10", "close": 0.445, "volume": 151041.0}, {"date": "2022-06-14", "close": 0.43, "volume": 326459.0}, {"date": "2022-06-15", "close": 0.41, "volume": 352316.0}, {"date": "2022-06-16", "close": 0.39, "volume": 382057.0}, {"date": "2022-06-17", "close": 0.4, "volume": 215305.0}, {"date": "2022-06-20", "close": 0.385, "volume": 177223.0}, {"date": "2022-06-21", "close": 0.38, "volume": 469189.0}, {"date": "2022-06-22", "close": 0.4, "volume": 292939.0}, {"date": "2022-06-23", "close": 0.385, "volume": 364210.0}, {"date": "2022-06-24", "close": 0.46, "volume": 436076.0}, {"date": "2022-06-27", "close": 0.47, "volume": 400343.0}, {"date": "2022-06-28", "close": 0.53, "volume": 847240.0}, {"date": "2022-06-29", "close": 0.465, "volume": 620562.0}, {"date": "2022-06-30", "close": 0.5, "volume": 380546.0}, {"date": "2022-07-01", "close": 0.535, "volume": 553202.0}, {"date": "2022-07-04", "close": 0.56, "volume": 183756.0}, {"date": "2022-07-05", "close": 0.57, "volume": 183090.0}, {"date": "2022-07-06", "close": 0.525, "volume": 232649.0}, {"date": "2022-07-07", "close": 0.52, "volume": 96467.0}, {"date": "2022-07-08", "close": 0.54, "volume": 75509.0}, {"date": "2022-07-11", "close": 0.505, "volume": 223560.0}, {"date": "2022-07-12", "close": 0.5, "volume": 211991.0}, {"date": "2022-07-13", "close": 0.52, "volume": 141312.0}, {"date": "2022-07-14", "close": 0.6, "volume": 199872.0}, {"date": "2022-07-15", "close": 0.55, "volume": 164821.0}, {"date": "2022-07-18", "close": 0.535, "volume": 174401.0}, {"date": "2022-07-19", "close": 0.54, "volume": 246939.0}, {"date": "2022-07-20", "close": 0.54, "volume": 284049.0}, {"date": "2022-07-21", "close": 0.55, "volume": 272715.0}, {"date": "2022-07-22", "close": 0.55, "volume": 235694.0}, {"date": "2022-07-25", "close": 0.515, "volume": 200372.0}, {"date": "2022-07-26", "close": 0.48, "volume": 383367.0}, {"date": "2022-07-27", "close": 0.495, "volume": 140187.0}, {"date": "2022-07-28", "close": 0.595, "volume": 232274.0}, {"date": "2022-07-29", "close": 0.585, "volume": 674009.0}, {"date": "2022-08-01", "close": 0.54, "volume": 210228.0}, {"date": "2022-08-02", "close": 0.525, "volume": 363831.0}, {"date": "2022-08-03", "close": 0.56, "volume": 159851.0}, {"date": "2022-08-04", "close": 0.53, "volume": 296778.0}, {"date": "2022-08-05", "close": 0.51, "volume": 782602.0}, {"date": "2022-08-08", "close": 0.5, "volume": 569897.0}, {"date": "2022-08-09", "close": 0.505, "volume": 1175335.0}, {"date": "2022-08-10", "close": 0.48, "volume": 778124.0}, {"date": "2022-08-11", "close": 0.47, "volume": 820257.0}, {"date": "2022-08-12", "close": 0.48, "volume": 513798.0}, {"date": "2022-08-15", "close": 0.505, "volume": 412600.0}, {"date": "2022-08-16", "close": 0.495, "volume": 303172.0}, {"date": "2022-08-17", "close": 0.48, "volume": 343557.0}, {"date": "2022-08-18", "close": 0.49, "volume": 176885.0}, {"date": "2022-08-19", "close": 0.49, "volume": 142908.0}, {"date": "2022-08-22", "close": 0.475, "volume": 114255.0}, {"date": "2022-08-23", "close": 0.465, "volume": 172570.0}, {"date": "2022-08-24", "close": 0.475, "volume": 177606.0}, {"date": "2022-08-25", "close": 0.455, "volume": 231537.0}, {"date": "2022-08-26", "close": 0.455, "volume": 174498.0}, {"date": "2022-08-29", "close": 0.465, "volume": 333669.0}, {"date": "2022-08-30", "close": 0.425, "volume": 726228.0}, {"date": "2022-08-31", "close": 0.43, "volume": 460956.0}, {"date": "2022-09-01", "close": 0.415, "volume": 330021.0}, {"date": "2022-09-02", "close": 0.405, "volume": 375287.0}, {"date": "2022-09-05", "close": 0.39, "volume": 146849.0}, {"date": "2022-09-06", "close": 0.395, "volume": 252483.0}, {"date": "2022-09-07", "close": 0.415, "volume": 182980.0}, {"date": "2022-09-08", "close": 0.47, "volume": 187380.0}, {"date": "2022-09-09", "close": 0.45, "volume": 61756.0}, {"date": "2022-09-12", "close": 0.45, "volume": 137761.0}, {"date": "2022-09-13", "close": 0.47, "volume": 61067.0}, {"date": "2022-09-14", "close": 0.485, "volume": 242067.0}, {"date": "2022-09-15", "close": 0.51, "volume": 134135.0}, {"date": "2022-09-16", "close": 0.51, "volume": 86259.0}, {"date": "2022-09-19", "close": 0.46, "volume": 62106.0}, {"date": "2022-09-20", "close": 0.46, "volume": 39680.0}, {"date": "2022-09-21", "close": 0.47, "volume": 58350.0}, {"date": "2022-09-23", "close": 0.465, "volume": 116473.0}, {"date": "2022-09-26", "close": 0.455, "volume": 136323.0}, {"date": "2022-09-27", "close": 0.455, "volume": 135390.0}, {"date": "2022-09-28", "close": 0.48, "volume": 36917.0}, {"date": "2022-09-29", "close": 0.47, "volume": 201283.0}, {"date": "2022-09-30", "close": 0.47, "volume": 80880.0}, {"date": "2022-10-03", "close": 0.47, "volume": 19726.0}, {"date": "2022-10-04", "close": 0.47, "volume": 43165.0}, {"date": "2022-10-05", "close": 0.45, "volume": 52435.0}, {"date": "2022-10-06", "close": 0.45, "volume": 49438.0}, {"date": "2022-10-07", "close": 0.45, "volume": 89511.0}, {"date": "2022-10-10", "close": 0.45, "volume": 55497.0}, {"date": "2022-10-11", "close": 0.45, "volume": 105704.0}, {"date": "2022-10-12", "close": 0.45, "volume": 4945.0}, {"date": "2022-10-13", "close": 0.42, "volume": 445114.0}, {"date": "2022-10-14", "close": 0.42, "volume": 83803.0}, {"date": "2022-10-17", "close": 0.405, "volume": 69502.0}, {"date": "2022-10-18", "close": 0.435, "volume": 69892.0}, {"date": "2022-10-19", "close": 0.46, "volume": 270355.0}, {"date": "2022-10-20", "close": 0.445, "volume": 133618.0}, {"date": "2022-10-21", "close": 0.46, "volume": 61532.0}, {"date": "2022-10-24", "close": 0.445, "volume": 17538.0}, {"date": "2022-10-25", "close": 0.47, "volume": 105674.0}, {"date": "2022-10-26", "close": 0.455, "volume": 22272.0}, {"date": "2022-10-27", "close": 0.44, "volume": 113073.0}, {"date": "2022-10-28", "close": 0.435, "volume": 146051.0}, {"date": "2022-10-31", "close": 0.44, "volume": 77885.0}, {"date": "2022-11-01", "close": 0.43, "volume": 91930.0}, {"date": "2022-11-02", "close": 0.44, "volume": 31969.0}, {"date": "2022-11-03", "close": 0.44, "volume": 28818.0}, {"date": "2022-11-04", "close": 0.415, "volume": 187558.0}, {"date": "2022-11-07", "close": 0.41, "volume": 148112.0}, {"date": "2022-11-08", "close": 0.385, "volume": 101693.0}, {"date": "2022-11-09", "close": 0.405, "volume": 52408.0}, {"date": "2022-11-10", "close": 0.425, "volume": 42357.0}, {"date": "2022-11-11", "close": 0.425, "volume": 127749.0}, {"date": "2022-11-14", "close": 0.425, "volume": 1168219.0}, {"date": "2022-11-15", "close": 0.4, "volume": 23724.0}, {"date": "2022-11-16", "close": 0.41, "volume": 42517.0}, {"date": "2022-11-17", "close": 0.42, "volume": 221147.0}, {"date": "2022-11-18", "close": 0.4, "volume": 159540.0}, {"date": "2022-11-21", "close": 0.4, "volume": 55272.0}, {"date": "2022-11-22", "close": 0.4, "volume": 69490.0}, {"date": "2022-11-23", "close": 0.405, "volume": 28287.0}, {"date": "2022-11-24", "close": 0.41, "volume": 117799.0}, {"date": "2022-11-25", "close": 0.415, "volume": 32185.0}, {"date": "2022-11-28", "close": 0.4, "volume": 43760.0}, {"date": "2022-11-29", "close": 0.41, "volume": 50825.0}, {"date": "2022-11-30", "close": 0.405, "volume": 30087.0}, {"date": "2022-12-01", "close": 0.395, "volume": 44410.0}, {"date": "2022-12-02", "close": 0.4, "volume": 24591.0}, {"date": "2022-12-05", "close": 0.405, "volume": 1091796.0}, {"date": "2022-12-06", "close": 0.4, "volume": 110000.0}, {"date": "2022-12-07", "close": 0.43, "volume": 115431.0}, {"date": "2022-12-08", "close": 0.43, "volume": 164283.0}, {"date": "2022-12-09", "close": 0.43, "volume": 71812.0}, {"date": "2022-12-12", "close": 0.4, "volume": 141363.0}, {"date": "2022-12-13", "close": 0.38, "volume": 54559.0}, {"date": "2022-12-14", "close": 0.39, "volume": 42213.0}, {"date": "2022-12-15", "close": 0.375, "volume": 23317.0}, {"date": "2022-12-16", "close": 0.385, "volume": 36970.0}, {"date": "2022-12-19", "close": 0.38, "volume": 40872.0}, {"date": "2022-12-20", "close": 0.365, "volume": 51757.0}, {"date": "2022-12-21", "close": 0.375, "volume": 31845.0}, {"date": "2022-12-22", "close": 0.37, "volume": 8843.0}, {"date": "2022-12-23", "close": 0.365, "volume": 41191.0}, {"date": "2022-12-28", "close": 0.37, "volume": 26258.0}, {"date": "2022-12-29", "close": 0.36, "volume": 17062.0}, {"date": "2022-12-30", "close": 0.365, "volume": 17143.0}, {"date": "2023-01-03", "close": 0.365, "volume": 8983.0}, {"date": "2023-01-04", "close": 0.37, "volume": 18722.0}, {"date": "2023-01-05", "close": 0.37, "volume": 3135.0}, {"date": "2023-01-06", "close": 0.36, "volume": 86438.0}, {"date": "2023-01-09", "close": 0.37, "volume": 15624.0}, {"date": "2023-01-10", "close": 0.375, "volume": 26922.0}, {"date": "2023-01-11", "close": 0.365, "volume": 13553.0}, {"date": "2023-01-12", "close": 0.355, "volume": 91228.0}, {"date": "2023-01-13", "close": 0.355, "volume": 29939.0}, {"date": "2023-01-16", "close": 0.355, "volume": 44313.0}, {"date": "2023-01-17", "close": 0.36, "volume": 80371.0}, {"date": "2023-01-18", "close": 0.365, "volume": 44319.0}, {"date": "2023-01-19", "close": 0.365, "volume": 37439.0}, {"date": "2023-01-20", "close": 0.35, "volume": 176846.0}, {"date": "2023-01-23", "close": 0.355, "volume": 20612.0}, {"date": "2023-01-24", "close": 0.35, "volume": 164861.0}, {"date": "2023-01-25", "close": 0.35, "volume": 222710.0}, {"date": "2023-01-27", "close": 0.35, "volume": 140728.0}, {"date": "2023-01-30", "close": 0.35, "volume": 155077.0}, {"date": "2023-01-31", "close": 0.325, "volume": 213631.0}, {"date": "2023-02-01", "close": 0.33, "volume": 85596.0}, {"date": "2023-02-02", "close": 0.315, "volume": 111010.0}, {"date": "2023-02-03", "close": 0.31, "volume": 98769.0}, {"date": "2023-02-06", "close": 0.33, "volume": 33080.0}, {"date": "2023-02-07", "close": 0.32, "volume": 97134.0}, {"date": "2023-02-08", "close": 0.325, "volume": 175798.0}, {"date": "2023-02-09", "close": 0.33, "volume": 94998.0}, {"date": "2023-02-10", "close": 0.33, "volume": 11059.0}, {"date": "2023-02-13", "close": 0.305, "volume": 186208.0}, {"date": "2023-02-14", "close": 0.295, "volume": 358846.0}, {"date": "2023-02-15", "close": 0.3, "volume": 105116.0}, {"date": "2023-02-16", "close": 0.305, "volume": 21618.0}, {"date": "2023-02-17", "close": 0.295, "volume": 248320.0}, {"date": "2023-02-20", "close": 0.3, "volume": 75978.0}, {"date": "2023-02-21", "close": 0.29, "volume": 40272.0}, {"date": "2023-02-22", "close": 0.275, "volume": 361905.0}, {"date": "2023-02-23", "close": 0.255, "volume": 184180.0}, {"date": "2023-02-24", "close": 0.275, "volume": 43624.0}, {"date": "2023-02-27", "close": 0.31, "volume": 24293.0}, {"date": "2023-02-28", "close": 0.295, "volume": 65232.0}, {"date": "2023-03-01", "close": 0.32, "volume": 70464.0}, {"date": "2023-03-02", "close": 0.33, "volume": 37073.0}, {"date": "2023-03-03", "close": 0.335, "volume": 98486.0}, {"date": "2023-03-06", "close": 0.3, "volume": 26312.0}, {"date": "2023-03-07", "close": 0.285, "volume": 94224.0}, {"date": "2023-03-08", "close": 0.27, "volume": 225658.0}, {"date": "2023-03-09", "close": 0.29, "volume": 78175.0}, {"date": "2023-03-10", "close": 0.27, "volume": 28074.0}, {"date": "2023-03-13", "close": 0.265, "volume": 170184.0}, {"date": "2023-03-14", "close": 0.255, "volume": 70938.0}, {"date": "2023-03-15", "close": 0.27, "volume": 128771.0}, {"date": "2023-03-16", "close": 0.26, "volume": 7851.0}, {"date": "2023-03-17", "close": 0.275, "volume": 80901.0}, {"date": "2023-03-20", "close": 0.255, "volume": 107127.0}, {"date": "2023-03-21", "close": 0.255, "volume": 22710.0}, {"date": "2023-03-22", "close": 0.255, "volume": 92.0}, {"date": "2023-03-23", "close": 0.275, "volume": 41345.0}, {"date": "2023-03-24", "close": 0.26, "volume": 66090.0}, {"date": "2023-03-27", "close": 0.26, "volume": 51200.0}, {"date": "2023-03-28", "close": 0.275, "volume": 26626.0}, {"date": "2023-03-29", "close": 0.255, "volume": 22269.0}, {"date": "2023-03-30", "close": 0.26, "volume": 34788.0}, {"date": "2023-03-31", "close": 0.26, "volume": 51802.0}, {"date": "2023-04-03", "close": 0.28, "volume": 64641.0}, {"date": "2023-04-04", "close": 0.31, "volume": 181987.0}, {"date": "2023-04-05", "close": 0.285, "volume": 44880.0}, {"date": "2023-04-06", "close": 0.265, "volume": 26377.0}, {"date": "2023-04-11", "close": 0.27, "volume": 33939.0}, {"date": "2023-04-12", "close": 0.27, "volume": 143951.0}, {"date": "2023-04-13", "close": 0.285, "volume": 20679.0}, {"date": "2023-04-14", "close": 0.32, "volume": 282466.0}, {"date": "2023-04-17", "close": 0.31, "volume": 108354.0}, {"date": "2023-04-18", "close": 0.3, "volume": 41845.0}, {"date": "2023-04-19", "close": 0.28, "volume": 42005.0}, {"date": "2023-04-20", "close": 0.285, "volume": 120960.0}, {"date": "2023-04-21", "close": 0.285, "volume": 41361.0}, {"date": "2023-04-24", "close": 0.3, "volume": 58252.0}, {"date": "2023-04-26", "close": 0.3, "volume": 122617.0}, {"date": "2023-04-27", "close": 0.3225, "volume": 134448.0}, {"date": "2023-04-28", "close": 0.315, "volume": 75668.0}, {"date": "2023-05-01", "close": 0.315, "volume": 30097.0}, {"date": "2023-05-02", "close": 0.285, "volume": 177162.0}, {"date": "2023-05-03", "close": 0.3, "volume": 95206.0}, {"date": "2023-05-04", "close": 0.28, "volume": 11333.0}, {"date": "2023-05-05", "close": 0.28, "volume": 194548.0}, {"date": "2023-05-08", "close": 0.28, "volume": 169203.0}, {"date": "2023-05-09", "close": 0.27, "volume": 149180.0}, {"date": "2023-05-10", "close": 0.26, "volume": 128833.0}, {"date": "2023-05-11", "close": 0.25, "volume": 548329.0}, {"date": "2023-05-12", "close": 0.245, "volume": 38633.0}, {"date": "2023-05-15", "close": 0.245, "volume": 124888.0}, {"date": "2023-05-16", "close": 0.25, "volume": 95004.0}, {"date": "2023-05-17", "close": 0.24, "volume": 356989.0}, {"date": "2023-05-18", "close": 0.24, "volume": 104592.0}, {"date": "2023-05-19", "close": 0.24, "volume": 129755.0}, {"date": "2023-05-22", "close": 0.235, "volume": 324910.0}, {"date": "2023-05-23", "close": 0.225, "volume": 83817.0}, {"date": "2023-05-24", "close": 0.24, "volume": 283113.0}, {"date": "2023-05-25", "close": 0.23, "volume": 16754.0}, {"date": "2023-05-26", "close": 0.235, "volume": 134587.0}, {"date": "2023-05-29", "close": 0.225, "volume": 74308.0}, {"date": "2023-05-30", "close": 0.225, "volume": 66325.0}, {"date": "2023-05-31", "close": 0.23, "volume": 138665.0}, {"date": "2023-06-01", "close": 0.23, "volume": 133132.0}, {"date": "2023-06-02", "close": 0.22, "volume": 623550.0}, {"date": "2023-06-05", "close": 0.215, "volume": 204839.0}, {"date": "2023-06-06", "close": 0.205, "volume": 221499.0}, {"date": "2023-06-07", "close": 0.2, "volume": 719761.0}, {"date": "2023-06-08", "close": 0.195, "volume": 275998.0}, {"date": "2023-06-09", "close": 0.2, "volume": 87725.0}, {"date": "2023-06-13", "close": 0.19, "volume": 330933.0}, {"date": "2023-06-14", "close": 0.19, "volume": 303339.0}, {"date": "2023-06-15", "close": 0.195, "volume": 71130.0}, {"date": "2023-06-16", "close": 0.19, "volume": 179168.0}, {"date": "2023-06-19", "close": 0.185, "volume": 96924.0}, {"date": "2023-06-20", "close": 0.19, "volume": 157770.0}, {"date": "2023-06-21", "close": 0.185, "volume": 134553.0}, {"date": "2023-06-22", "close": 0.185, "volume": 143865.0}, {"date": "2023-06-23", "close": 0.18, "volume": 124906.0}, {"date": "2023-06-26", "close": 0.175, "volume": 212663.0}, {"date": "2023-06-27", "close": 0.18, "volume": 106413.0}, {"date": "2023-06-28", "close": 0.18, "volume": 125663.0}, {"date": "2023-06-29", "close": 0.175, "volume": 171090.0}, {"date": "2023-06-30", "close": 0.18, "volume": 163608.0}, {"date": "2023-07-03", "close": 0.185, "volume": 80249.0}, {"date": "2023-07-04", "close": 0.185, "volume": 33079.0}, {"date": "2023-07-05", "close": 0.185, "volume": 9158.0}, {"date": "2023-07-06", "close": 0.18, "volume": 14745.0}, {"date": "2023-07-07", "close": 0.205, "volume": 211282.0}, {"date": "2023-07-10", "close": 0.21, "volume": 15356.0}, {"date": "2023-07-11", "close": 0.2, "volume": 270736.0}, {"date": "2023-07-12", "close": 0.19, "volume": 22530.0}, {"date": "2023-07-13", "close": 0.19, "volume": 93379.0}, {"date": "2023-07-14", "close": 0.2, "volume": 64345.0}, {"date": "2023-07-17", "close": 0.215, "volume": 136934.0}, {"date": "2023-07-18", "close": 0.22, "volume": 6544.0}, {"date": "2023-07-19", "close": 0.2, "volume": 102004.0}, {"date": "2023-07-20", "close": 0.205, "volume": 25783.0}, {"date": "2023-07-21", "close": 0.21, "volume": 10539.0}, {"date": "2023-07-24", "close": 0.21, "volume": 1127.0}, {"date": "2023-07-25", "close": 0.195, "volume": 104939.0}, {"date": "2023-07-26", "close": 0.195, "volume": 108057.0}, {"date": "2023-07-27", "close": 0.21, "volume": 181766.0}, {"date": "2023-07-28", "close": 0.22, "volume": 214521.0}, {"date": "2023-07-31", "close": 0.225, "volume": 317979.0}, {"date": "2023-08-01", "close": 0.24, "volume": 63932.0}, {"date": "2023-08-02", "close": 0.22, "volume": 71295.0}, {"date": "2023-08-03", "close": 0.22, "volume": 39155.0}, {"date": "2023-08-04", "close": 0.25, "volume": 673655.0}, {"date": "2023-08-07", "close": 0.285, "volume": 330016.0}, {"date": "2023-08-08", "close": 0.31, "volume": 171757.0}, {"date": "2023-08-09", "close": 0.26, "volume": 231176.0}, {"date": "2023-08-10", "close": 0.27, "volume": 72657.0}, {"date": "2023-08-11", "close": 0.285, "volume": 63577.0}, {"date": "2023-08-14", "close": 0.285, "volume": 59506.0}, {"date": "2023-08-15", "close": 0.275, "volume": 34444.0}, {"date": "2023-08-16", "close": 0.27, "volume": 26245.0}, {"date": "2023-08-17", "close": 0.24, "volume": 310144.0}, {"date": "2023-08-18", "close": 0.255, "volume": 46157.0}, {"date": "2023-08-21", "close": 0.235, "volume": 79884.0}, {"date": "2023-08-22", "close": 0.23, "volume": 39752.0}, {"date": "2023-08-23", "close": 0.23, "volume": 196804.0}, {"date": "2023-08-24", "close": 0.23, "volume": 57152.0}, {"date": "2023-08-25", "close": 0.245, "volume": 7129.0}, {"date": "2023-08-28", "close": 0.23, "volume": 14234.0}, {"date": "2023-08-29", "close": 0.23, "volume": 11814.0}, {"date": "2023-08-30", "close": 0.24, "volume": 100399.0}, {"date": "2023-08-31", "close": 0.22, "volume": 58583.0}, {"date": "2023-09-01", "close": 0.22, "volume": 3394.0}, {"date": "2023-09-04", "close": 0.21, "volume": 24234.0}, {"date": "2023-09-05", "close": 0.22, "volume": 46873.0}, {"date": "2023-09-06", "close": 0.22, "volume": 26574.0}, {"date": "2023-09-07", "close": 0.23, "volume": 2993.0}, {"date": "2023-09-08", "close": 0.215, "volume": 6287.0}, {"date": "2023-09-11", "close": 0.215, "volume": 4175.0}, {"date": "2023-09-12", "close": 0.21, "volume": 17606.0}, {"date": "2023-09-13", "close": 0.215, "volume": 9735.0}, {"date": "2023-09-14", "close": 0.215, "volume": 3077.0}, {"date": "2023-09-15", "close": 0.21, "volume": 16589.0}, {"date": "2023-09-18", "close": 0.21, "volume": 14612.0}, {"date": "2023-09-19", "close": 0.21, "volume": 12096.0}, {"date": "2023-09-20", "close": 0.22, "volume": 4762.0}, {"date": "2023-09-21", "close": 0.205, "volume": 56996.0}, {"date": "2023-09-22", "close": 0.2, "volume": 13144.0}, {"date": "2023-09-25", "close": 0.205, "volume": 141.0}, {"date": "2023-09-26", "close": 0.205, "volume": 1574.0}, {"date": "2023-09-27", "close": 0.21, "volume": 17473.0}, {"date": "2023-09-28", "close": 0.215, "volume": 229.0}, {"date": "2023-10-02", "close": 0.21, "volume": 61390.0}, {"date": "2023-10-03", "close": 0.225, "volume": 10540.0}, {"date": "2023-10-04", "close": 0.21, "volume": 14871.0}, {"date": "2023-10-05", "close": 0.21, "volume": 10000.0}, {"date": "2023-10-06", "close": 0.215, "volume": 31501.0}, {"date": "2023-10-09", "close": 0.2, "volume": 48906.0}, {"date": "2023-10-10", "close": 0.2, "volume": 64900.0}, {"date": "2023-10-11", "close": 0.2, "volume": 35594.0}, {"date": "2023-10-12", "close": 0.21, "volume": 10623.0}, {"date": "2023-10-13", "close": 0.195, "volume": 6798.0}, {"date": "2023-10-16", "close": 0.195, "volume": 12698.0}, {"date": "2023-10-17", "close": 0.195, "volume": 260.0}, {"date": "2023-10-18", "close": 0.2, "volume": 4251.0}, {"date": "2023-10-19", "close": 0.195, "volume": 23525.0}, {"date": "2023-10-20", "close": 0.19, "volume": 14500.0}, {"date": "2023-10-23", "close": 0.195, "volume": 8171.0}, {"date": "2023-10-24", "close": 0.195, "volume": 34706.0}, {"date": "2023-10-25", "close": 0.19, "volume": 16609.0}, {"date": "2023-10-26", "close": 0.18, "volume": 109582.0}, {"date": "2023-10-27", "close": 0.19, "volume": 1480.0}, {"date": "2023-10-30", "close": 0.185, "volume": 8352.0}, {"date": "2023-10-31", "close": 0.205, "volume": 178278.0}, {"date": "2023-11-01", "close": 0.205, "volume": 70556.0}, {"date": "2023-11-02", "close": 0.2, "volume": 32941.0}, {"date": "2023-11-03", "close": 0.21, "volume": 60596.0}, {"date": "2023-11-06", "close": 0.2, "volume": 56098.0}, {"date": "2023-11-07", "close": 0.205, "volume": 116252.0}, {"date": "2023-11-08", "close": 0.2, "volume": 8735.0}, {"date": "2023-11-09", "close": 0.2, "volume": 29244.0}, {"date": "2023-11-10", "close": 0.2, "volume": 88830.0}, {"date": "2023-11-13", "close": 0.205, "volume": 50365.0}, {"date": "2023-11-14", "close": 0.2, "volume": 14087.0}, {"date": "2023-11-15", "close": 0.195, "volume": 54728.0}, {"date": "2023-11-16", "close": 0.21, "volume": 3330.0}, {"date": "2023-11-17", "close": 0.205, "volume": 9360.0}, {"date": "2023-11-20", "close": 0.22, "volume": 177747.0}, {"date": "2023-11-21", "close": 0.22, "volume": 13424.0}, {"date": "2023-11-22", "close": 0.2, "volume": 58935.0}, {"date": "2023-11-23", "close": 0.19, "volume": 112825.0}, {"date": "2023-11-24", "close": 0.2, "volume": 51666.0}, {"date": "2023-11-27", "close": 0.2, "volume": 450.0}, {"date": "2023-11-28", "close": 0.22, "volume": 48151.0}, {"date": "2023-11-29", "close": 0.21, "volume": 25796.0}, {"date": "2023-11-30", "close": 0.21, "volume": 55234.0}, {"date": "2023-12-01", "close": 0.215, "volume": 118680.0}, {"date": "2023-12-04", "close": 0.22, "volume": 43694.0}, {"date": "2023-12-05", "close": 0.215, "volume": 16652.0}, {"date": "2023-12-06", "close": 0.215, "volume": 66355.0}, {"date": "2023-12-07", "close": 0.2, "volume": 33845.0}, {"date": "2023-12-08", "close": 0.2, "volume": 9073.0}, {"date": "2023-12-11", "close": 0.195, "volume": 84125.0}, {"date": "2023-12-12", "close": 0.195, "volume": 69000.0}, {"date": "2023-12-14", "close": 0.21, "volume": 21000.0}, {"date": "2023-12-15", "close": 0.195, "volume": 110089.0}, {"date": "2023-12-18", "close": 0.195, "volume": 8833.0}, {"date": "2023-12-19", "close": 0.21, "volume": 226834.0}, {"date": "2023-12-20", "close": 0.2, "volume": 20734.0}, {"date": "2023-12-21", "close": 0.195, "volume": 73742.0}, {"date": "2023-12-22", "close": 0.195, "volume": 34712.0}, {"date": "2023-12-27", "close": 0.21, "volume": 6348.0}, {"date": "2023-12-28", "close": 0.2, "volume": 5656.0}, {"date": "2023-12-29", "close": 0.195, "volume": 29297.0}, {"date": "2024-01-02", "close": 0.195, "volume": 27612.0}, {"date": "2024-01-03", "close": 0.195, "volume": 13575.0}, {"date": "2024-01-04", "close": 0.195, "volume": 10378.0}, {"date": "2024-01-05", "close": 0.26, "volume": 1120201.0}, {"date": "2024-01-08", "close": 0.225, "volume": 772184.0}, {"date": "2024-01-09", "close": 0.23, "volume": 163743.0}, {"date": "2024-01-10", "close": 0.225, "volume": 75636.0}, {"date": "2024-01-11", "close": 0.225, "volume": 51769.0}, {"date": "2024-01-12", "close": 0.23, "volume": 586.0}, {"date": "2024-01-15", "close": 0.23, "volume": 8964.0}, {"date": "2024-01-16", "close": 0.225, "volume": 15888.0}, {"date": "2024-01-17", "close": 0.23, "volume": 52351.0}, {"date": "2024-01-18", "close": 0.225, "volume": 41890.0}, {"date": "2024-01-19", "close": 0.23, "volume": 144243.0}, {"date": "2024-01-22", "close": 0.22, "volume": 49455.0}, {"date": "2024-01-23", "close": 0.25, "volume": 52621.0}, {"date": "2024-01-24", "close": 0.23, "volume": 11737.0}, {"date": "2024-01-25", "close": 0.24, "volume": 129677.0}, {"date": "2024-01-29", "close": 0.24, "volume": 51009.0}, {"date": "2024-01-30", "close": 0.245, "volume": 122996.0}, {"date": "2024-01-31", "close": 0.225, "volume": 328535.0}, {"date": "2024-02-01", "close": 0.25, "volume": 295706.0}, {"date": "2024-02-02", "close": 0.23, "volume": 279822.0}, {"date": "2024-02-05", "close": 0.245, "volume": 149963.0}, {"date": "2024-02-06", "close": 0.25, "volume": 245449.0}, {"date": "2024-02-07", "close": 0.25, "volume": 65895.0}, {"date": "2024-02-08", "close": 0.26, "volume": 236206.0}, {"date": "2024-02-09", "close": 0.255, "volume": 47837.0}, {"date": "2024-02-12", "close": 0.24, "volume": 68474.0}, {"date": "2024-02-13", "close": 0.235, "volume": 39653.0}, {"date": "2024-02-14", "close": 0.235, "volume": 53445.0}, {"date": "2024-02-15", "close": 0.245, "volume": 100955.0}, {"date": "2024-02-16", "close": 0.22, "volume": 136884.0}, {"date": "2024-02-19", "close": 0.215, "volume": 82386.0}, {"date": "2024-02-20", "close": 0.215, "volume": 14229.0}, {"date": "2024-02-21", "close": 0.225, "volume": 6246.0}, {"date": "2024-02-22", "close": 0.255, "volume": 30576.0}, {"date": "2024-02-26", "close": 0.24, "volume": 32443.0}, {"date": "2024-02-27", "close": 0.22, "volume": 22358.0}, {"date": "2024-02-28", "close": 0.23, "volume": 43635.0}, {"date": "2024-02-29", "close": 0.22, "volume": 27348.0}, {"date": "2024-03-01", "close": 0.25, "volume": 160082.0}, {"date": "2024-03-04", "close": 0.25, "volume": 201049.0}, {"date": "2024-03-05", "close": 0.23, "volume": 8104.0}, {"date": "2024-03-06", "close": 0.23, "volume": 109185.0}, {"date": "2024-03-07", "close": 0.225, "volume": 66195.0}, {"date": "2024-03-08", "close": 0.22, "volume": 210416.0}, {"date": "2024-03-11", "close": 0.22, "volume": 190729.0}, {"date": "2024-03-12", "close": 0.225, "volume": 38360.0}, {"date": "2024-03-13", "close": 0.225, "volume": 12436.0}, {"date": "2024-03-14", "close": 0.23, "volume": 248416.0}, {"date": "2024-03-15", "close": 0.26, "volume": 205865.0}, {"date": "2024-03-18", "close": 0.255, "volume": 113571.0}, {"date": "2024-03-19", "close": 0.255, "volume": 18661.0}, {"date": "2024-03-20", "close": 0.245, "volume": 111894.0}, {"date": "2024-03-21", "close": 0.235, "volume": 31318.0}, {"date": "2024-03-22", "close": 0.24, "volume": 233412.0}, {"date": "2024-03-25", "close": 0.22, "volume": 29683.0}, {"date": "2024-03-26", "close": 0.225, "volume": 14530.0}, {"date": "2024-03-27", "close": 0.235, "volume": 89531.0}, {"date": "2024-03-28", "close": 0.235, "volume": 65475.0}, {"date": "2024-04-02", "close": 0.235, "volume": 41449.0}, {"date": "2024-04-03", "close": 0.215, "volume": 220748.0}, {"date": "2024-04-04", "close": 0.215, "volume": 19455.0}, {"date": "2024-04-05", "close": 0.22, "volume": 25293.0}, {"date": "2024-04-08", "close": 0.25, "volume": 275801.0}, {"date": "2024-04-09", "close": 0.25, "volume": 145816.0}, {"date": "2024-04-10", "close": 0.3, "volume": 725802.0}, {"date": "2024-04-12", "close": 0.28, "volume": 1170660.0}, {"date": "2024-04-15", "close": 0.255, "volume": 283071.0}, {"date": "2024-04-16", "close": 0.245, "volume": 368487.0}, {"date": "2024-04-17", "close": 0.25, "volume": 234740.0}, {"date": "2024-04-18", "close": 0.235, "volume": 157140.0}, {"date": "2024-04-19", "close": 0.225, "volume": 625484.0}, {"date": "2024-04-22", "close": 0.215, "volume": 1359423.0}, {"date": "2024-04-23", "close": 0.22, "volume": 593168.0}, {"date": "2024-04-24", "close": 0.24, "volume": 937948.0}, {"date": "2024-04-26", "close": 0.25, "volume": 457011.0}, {"date": "2024-04-29", "close": 0.24, "volume": 468629.0}, {"date": "2024-04-30", "close": 0.235, "volume": 449781.0}, {"date": "2024-05-01", "close": 0.24, "volume": 453181.0}, {"date": "2024-05-02", "close": 0.24, "volume": 226416.0}, {"date": "2024-05-03", "close": 0.24, "volume": 958483.0}, {"date": "2024-05-06", "close": 0.25, "volume": 362488.0}, {"date": "2024-05-07", "close": 0.26, "volume": 202318.0}, {"date": "2024-05-08", "close": 0.265, "volume": 357352.0}, {"date": "2024-05-09", "close": 0.27, "volume": 133574.0}, {"date": "2024-05-10", "close": 0.255, "volume": 137721.0}, {"date": "2024-05-13", "close": 0.25, "volume": 383430.0}, {"date": "2024-05-14", "close": 0.24, "volume": 230667.0}, {"date": "2024-05-15", "close": 0.24, "volume": 3212.0}, {"date": "2024-05-16", "close": 0.235, "volume": 93491.0}, {"date": "2024-05-17", "close": 0.235, "volume": 129854.0}, {"date": "2024-05-20", "close": 0.23, "volume": 42019.0}, {"date": "2024-05-21", "close": 0.24, "volume": 151586.0}, {"date": "2024-05-22", "close": 0.23, "volume": 26430.0}, {"date": "2024-05-23", "close": 0.225, "volume": 118331.0}, {"date": "2024-05-24", "close": 0.225, "volume": 167648.0}, {"date": "2024-05-27", "close": 0.225, "volume": 117745.0}, {"date": "2024-05-28", "close": 0.225, "volume": 168363.0}, {"date": "2024-05-29", "close": 0.22, "volume": 227722.0}, {"date": "2024-05-30", "close": 0.215, "volume": 326887.0}, {"date": "2024-05-31", "close": 0.21, "volume": 168832.0}, {"date": "2024-06-03", "close": 0.2, "volume": 301285.0}, {"date": "2024-06-04", "close": 0.22, "volume": 190597.0}, {"date": "2024-06-05", "close": 0.21, "volume": 298287.0}, {"date": "2024-06-06", "close": 0.205, "volume": 579564.0}, {"date": "2024-06-07", "close": 0.2, "volume": 1452070.0}, {"date": "2024-06-11", "close": 0.195, "volume": 415516.0}, {"date": "2024-06-12", "close": 0.19, "volume": 101298.0}, {"date": "2024-06-13", "close": 0.19, "volume": 168118.0}, {"date": "2024-06-14", "close": 0.19, "volume": 203636.0}, {"date": "2024-06-17", "close": 0.2, "volume": 489234.0}, {"date": "2024-06-18", "close": 0.185, "volume": 340981.0}, {"date": "2024-06-19", "close": 0.18, "volume": 228931.0}, {"date": "2024-06-20", "close": 0.175, "volume": 595679.0}, {"date": "2024-06-21", "close": 0.17, "volume": 167911.0}, {"date": "2024-06-24", "close": 0.17, "volume": 539150.0}, {"date": "2024-06-25", "close": 0.16, "volume": 529389.0}, {"date": "2024-06-26", "close": 0.18, "volume": 468345.0}, {"date": "2024-06-27", "close": 0.16, "volume": 580536.0}, {"date": "2024-06-28", "close": 0.19, "volume": 384220.0}, {"date": "2024-07-01", "close": 0.19, "volume": 102035.0}, {"date": "2024-07-02", "close": 0.18, "volume": 100377.0}, {"date": "2024-07-03", "close": 0.18, "volume": 26120.0}, {"date": "2024-07-04", "close": 0.175, "volume": 101135.0}, {"date": "2024-07-05", "close": 0.18, "volume": 50143.0}, {"date": "2024-07-08", "close": 0.19, "volume": 66349.0}, {"date": "2024-07-09", "close": 0.19, "volume": 49213.0}, {"date": "2024-07-10", "close": 0.18, "volume": 20000.0}, {"date": "2024-07-11", "close": 0.205, "volume": 329393.0}, {"date": "2024-07-12", "close": 0.22, "volume": 207960.0}, {"date": "2024-07-15", "close": 0.23, "volume": 865961.0}, {"date": "2024-07-16", "close": 0.205, "volume": 153847.0}, {"date": "2024-07-17", "close": 0.22, "volume": 763986.0}, {"date": "2024-07-18", "close": 0.23, "volume": 509193.0}, {"date": "2024-07-19", "close": 0.23, "volume": 6555.0}, {"date": "2024-07-22", "close": 0.215, "volume": 292308.0}, {"date": "2024-07-23", "close": 0.21, "volume": 195243.0}, {"date": "2024-07-24", "close": 0.205, "volume": 396221.0}, {"date": "2024-07-25", "close": 0.205, "volume": 464730.0}, {"date": "2024-07-26", "close": 0.205, "volume": 31103.0}, {"date": "2024-07-29", "close": 0.2, "volume": 130593.0}, {"date": "2024-07-30", "close": 0.21, "volume": 47411.0}, {"date": "2024-07-31", "close": 0.24, "volume": 1541579.0}, {"date": "2024-08-01", "close": 0.23, "volume": 241382.0}, {"date": "2024-08-02", "close": 0.215, "volume": 259333.0}, {"date": "2024-08-05", "close": 0.21, "volume": 322609.0}, {"date": "2024-08-06", "close": 0.205, "volume": 177189.0}, {"date": "2024-08-07", "close": 0.205, "volume": 192703.0}, {"date": "2024-08-08", "close": 0.21, "volume": 41444.0}, {"date": "2024-08-09", "close": 0.22, "volume": 4249.0}, {"date": "2024-08-12", "close": 0.21, "volume": 532648.0}, {"date": "2024-08-13", "close": 0.21, "volume": 125300.0}, {"date": "2024-08-14", "close": 0.205, "volume": 83442.0}, {"date": "2024-08-15", "close": 0.205, "volume": 107064.0}, {"date": "2024-08-16", "close": 0.2, "volume": 9507.0}, {"date": "2024-08-19", "close": 0.205, "volume": 37111.0}, {"date": "2024-08-20", "close": 0.2, "volume": 156332.0}, {"date": "2024-08-21", "close": 0.195, "volume": 934.0}, {"date": "2024-08-22", "close": 0.19, "volume": 4641.0}, {"date": "2024-08-23", "close": 0.19, "volume": 291299.0}, {"date": "2024-08-26", "close": 0.19, "volume": 18206.0}, {"date": "2024-08-27", "close": 0.185, "volume": 255150.0}, {"date": "2024-08-28", "close": 0.205, "volume": 32307.0}, {"date": "2024-08-29", "close": 0.205, "volume": 756508.0}, {"date": "2024-08-30", "close": 0.21, "volume": 241957.0}, {"date": "2024-09-02", "close": 0.2, "volume": 23196.0}, {"date": "2024-09-03", "close": 0.19, "volume": 7253.0}, {"date": "2024-09-04", "close": 0.18, "volume": 35192.0}, {"date": "2024-09-05", "close": 0.18, "volume": 148005.0}, {"date": "2024-09-06", "close": 0.185, "volume": 226370.0}, {"date": "2024-09-09", "close": 0.18, "volume": 56663.0}, {"date": "2024-09-11", "close": 0.175, "volume": 246011.0}, {"date": "2024-09-12", "close": 0.18, "volume": 92616.0}, {"date": "2024-09-13", "close": 0.21, "volume": 224441.0}, {"date": "2024-09-16", "close": 0.2, "volume": 362251.0}, {"date": "2024-09-17", "close": 0.195, "volume": 77651.0}, {"date": "2024-09-18", "close": 0.19, "volume": 144481.0}, {"date": "2024-09-19", "close": 0.19, "volume": 42684.0}, {"date": "2024-09-20", "close": 0.18, "volume": 177863.0}, {"date": "2024-09-23", "close": 0.18, "volume": 12758.0}, {"date": "2024-09-24", "close": 0.175, "volume": 6459.0}, {"date": "2024-09-25", "close": 0.185, "volume": 30075.0}, {"date": "2024-09-26", "close": 0.18, "volume": 25225.0}, {"date": "2024-09-27", "close": 0.21, "volume": 373363.0}, {"date": "2024-09-30", "close": 0.215, "volume": 151863.0}, {"date": "2024-10-01", "close": 0.23, "volume": 187645.0}, {"date": "2024-10-02", "close": 0.225, "volume": 149286.0}, {"date": "2024-10-03", "close": 0.23, "volume": 207407.0}, {"date": "2024-10-04", "close": 0.225, "volume": 251935.0}, {"date": "2024-10-07", "close": 0.22, "volume": 57576.0}, {"date": "2024-10-08", "close": 0.24, "volume": 1061966.0}, {"date": "2024-10-09", "close": 0.235, "volume": 496995.0}, {"date": "2024-10-10", "close": 0.235, "volume": 275751.0}, {"date": "2024-10-11", "close": 0.235, "volume": 342800.0}, {"date": "2024-10-14", "close": 0.225, "volume": 136091.0}, {"date": "2024-10-15", "close": 0.235, "volume": 16076.0}, {"date": "2024-10-16", "close": 0.23, "volume": 175014.0}, {"date": "2024-10-17", "close": 0.225, "volume": 66669.0}, {"date": "2024-10-18", "close": 0.23, "volume": 126731.0}, {"date": "2024-10-21", "close": 0.225, "volume": 235230.0}, {"date": "2024-10-22", "close": 0.225, "volume": 17145.0}, {"date": "2024-10-23", "close": 0.215, "volume": 7864.0}, {"date": "2024-10-24", "close": 0.24, "volume": 253515.0}, {"date": "2024-10-25", "close": 0.235, "volume": 383847.0}, {"date": "2024-10-28", "close": 0.235, "volume": 270752.0}, {"date": "2024-10-29", "close": 0.23, "volume": 155705.0}, {"date": "2024-10-30", "close": 0.24, "volume": 976644.0}, {"date": "2024-10-31", "close": 0.265, "volume": 524217.0}, {"date": "2024-11-01", "close": 0.27, "volume": 272026.0}, {"date": "2024-11-04", "close": 0.265, "volume": 128969.0}, {"date": "2024-11-05", "close": 0.27, "volume": 17364.0}, {"date": "2024-11-06", "close": 0.27, "volume": 34256.0}, {"date": "2024-11-07", "close": 0.265, "volume": 283656.0}, {"date": "2024-11-08", "close": 0.265, "volume": 260475.0}, {"date": "2024-11-11", "close": 0.265, "volume": 206927.0}, {"date": "2024-11-12", "close": 0.255, "volume": 280072.0}, {"date": "2024-11-13", "close": 0.26, "volume": 15904.0}, {"date": "2024-11-14", "close": 0.255, "volume": 114168.0}, {"date": "2024-11-15", "close": 0.26, "volume": 101688.0}, {"date": "2024-11-18", "close": 0.26, "volume": 100745.0}, {"date": "2024-11-19", "close": 0.26, "volume": 4892.0}, {"date": "2024-11-20", "close": 0.25, "volume": 30757.0}, {"date": "2024-11-21", "close": 0.24, "volume": 70371.0}, {"date": "2024-11-22", "close": 0.26, "volume": 33205.0}, {"date": "2024-11-25", "close": 0.265, "volume": 61340.0}, {"date": "2024-11-26", "close": 0.25, "volume": 97304.0}, {"date": "2024-11-27", "close": 0.25, "volume": 312987.0}, {"date": "2024-11-28", "close": 0.27, "volume": 128787.0}, {"date": "2024-11-29", "close": 0.27, "volume": 873886.0}, {"date": "2024-12-02", "close": 0.27, "volume": 39165.0}, {"date": "2024-12-03", "close": 0.275, "volume": 36598.0}, {"date": "2024-12-04", "close": 0.285, "volume": 470997.0}, {"date": "2024-12-05", "close": 0.3, "volume": 562863.0}, {"date": "2024-12-06", "close": 0.325, "volume": 661253.0}, {"date": "2024-12-09", "close": 0.305, "volume": 415527.0}, {"date": "2024-12-10", "close": 0.315, "volume": 261022.0}, {"date": "2024-12-11", "close": 0.32, "volume": 374048.0}, {"date": "2024-12-12", "close": 0.31, "volume": 72558.0}, {"date": "2024-12-13", "close": 0.31, "volume": 5992.0}, {"date": "2024-12-16", "close": 0.3, "volume": 81344.0}, {"date": "2024-12-17", "close": 0.305, "volume": 9196.0}, {"date": "2024-12-18", "close": 0.3, "volume": 172275.0}, {"date": "2024-12-19", "close": 0.31, "volume": 261732.0}, {"date": "2024-12-20", "close": 0.29, "volume": 66091.0}, {"date": "2024-12-23", "close": 0.29, "volume": 166345.0}, {"date": "2024-12-27", "close": 0.3, "volume": 105154.0}, {"date": "2024-12-30", "close": 0.305, "volume": 118959.0}, {"date": "2024-12-31", "close": 0.3, "volume": 61450.0}, {"date": "2025-01-02", "close": 0.305, "volume": 28852.0}, {"date": "2025-01-03", "close": 0.3, "volume": 20023.0}, {"date": "2025-01-06", "close": 0.295, "volume": 175700.0}, {"date": "2025-01-07", "close": 0.285, "volume": 278545.0}, {"date": "2025-01-08", "close": 0.29, "volume": 51489.0}, {"date": "2025-01-09", "close": 0.3, "volume": 358351.0}, {"date": "2025-01-10", "close": 0.295, "volume": 85818.0}, {"date": "2025-01-13", "close": 0.3, "volume": 63439.0}, {"date": "2025-01-14", "close": 0.3, "volume": 90882.0}, {"date": "2025-01-15", "close": 0.3, "volume": 101300.0}, {"date": "2025-01-16", "close": 0.3, "volume": 588493.0}, {"date": "2025-01-17", "close": 0.315, "volume": 72597.0}, {"date": "2025-01-20", "close": 0.34, "volume": 410771.0}, {"date": "2025-01-21", "close": 0.35, "volume": 712073.0}, {"date": "2025-01-22", "close": 0.36, "volume": 986995.0}, {"date": "2025-01-23", "close": 0.355, "volume": 737147.0}, {"date": "2025-01-24", "close": 0.36, "volume": 358136.0}, {"date": "2025-01-28", "close": 0.35, "volume": 141096.0}, {"date": "2025-01-29", "close": 0.35, "volume": 62400.0}, {"date": "2025-01-30", "close": 0.35, "volume": 1083564.0}, {"date": "2025-01-31", "close": 0.325, "volume": 661282.0}, {"date": "2025-02-03", "close": 0.33, "volume": 68599.0}, {"date": "2025-02-05", "close": 0.395, "volume": 1905134.0}, {"date": "2025-02-06", "close": 0.385, "volume": 602517.0}, {"date": "2025-02-07", "close": 0.38, "volume": 208435.0}, {"date": "2025-02-10", "close": 0.375, "volume": 301021.0}, {"date": "2025-02-11", "close": 0.37, "volume": 370119.0}, {"date": "2025-02-12", "close": 0.36, "volume": 609093.0}, {"date": "2025-02-13", "close": 0.355, "volume": 564305.0}, {"date": "2025-02-14", "close": 0.35, "volume": 669467.0}, {"date": "2025-02-17", "close": 0.365, "volume": 572403.0}, {"date": "2025-02-18", "close": 0.36, "volume": 227738.0}, {"date": "2025-02-19", "close": 0.355, "volume": 300350.0}, {"date": "2025-02-20", "close": 0.36, "volume": 270812.0}, {"date": "2025-02-21", "close": 0.36, "volume": 745968.0}, {"date": "2025-02-24", "close": 0.345, "volume": 375652.0}, {"date": "2025-02-25", "close": 0.34, "volume": 117330.0}, {"date": "2025-02-26", "close": 0.37, "volume": 760353.0}, {"date": "2025-02-27", "close": 0.36, "volume": 869859.0}, {"date": "2025-02-28", "close": 0.33, "volume": 1288092.0}, {"date": "2025-03-03", "close": 0.295, "volume": 636332.0}, {"date": "2025-03-04", "close": 0.305, "volume": 198696.0}, {"date": "2025-03-05", "close": 0.295, "volume": 200718.0}, {"date": "2025-03-06", "close": 0.31, "volume": 131602.0}, {"date": "2025-03-07", "close": 0.3, "volume": 286459.0}, {"date": "2025-03-10", "close": 0.3, "volume": 396110.0}, {"date": "2025-03-11", "close": 0.28, "volume": 272639.0}, {"date": "2025-03-12", "close": 0.29, "volume": 317214.0}, {"date": "2025-03-13", "close": 0.3, "volume": 154400.0}, {"date": "2025-03-14", "close": 0.3, "volume": 256965.0}, {"date": "2025-03-17", "close": 0.32, "volume": 1431989.0}, {"date": "2025-03-18", "close": 0.32, "volume": 72910.0}, {"date": "2025-03-19", "close": 0.32, "volume": 131193.0}, {"date": "2025-03-20", "close": 0.32, "volume": 9588.0}, {"date": "2025-03-21", "close": 0.335, "volume": 113923.0}, {"date": "2025-03-24", "close": 0.335, "volume": 446782.0}, {"date": "2025-03-25", "close": 0.34, "volume": 208349.0}, {"date": "2025-03-26", "close": 0.34, "volume": 411689.0}, {"date": "2025-03-27", "close": 0.35, "volume": 783479.0}, {"date": "2025-03-28", "close": 0.35, "volume": 471533.0}, {"date": "2025-03-31", "close": 0.36, "volume": 802680.0}, {"date": "2025-04-01", "close": 0.335, "volume": 187596.0}, {"date": "2025-04-02", "close": 0.325, "volume": 168916.0}, {"date": "2025-04-03", "close": 0.33, "volume": 264763.0}, {"date": "2025-04-04", "close": 0.285, "volume": 312957.0}, {"date": "2025-04-07", "close": 0.255, "volume": 894853.0}, {"date": "2025-04-08", "close": 0.26, "volume": 121318.0}, {"date": "2025-04-09", "close": 0.255, "volume": 1247460.0}, {"date": "2025-04-10", "close": 0.29, "volume": 505770.0}, {"date": "2025-04-11", "close": 0.285, "volume": 245844.0}, {"date": "2025-04-14", "close": 0.31, "volume": 135572.0}, {"date": "2025-04-15", "close": 0.32, "volume": 311223.0}, {"date": "2025-04-16", "close": 0.31, "volume": 16182.0}, {"date": "2025-04-17", "close": 0.3, "volume": 704766.0}, {"date": "2025-04-22", "close": 0.295, "volume": 131738.0}, {"date": "2025-04-23", "close": 0.315, "volume": 227557.0}, {"date": "2025-04-24", "close": 0.3, "volume": 6119.0}, {"date": "2025-04-30", "close": 0.32, "volume": 792654.0}, {"date": "2025-05-01", "close": 0.325, "volume": 425583.0}, {"date": "2025-05-02", "close": 0.32, "volume": 735672.0}, {"date": "2025-05-05", "close": 0.32, "volume": 182212.0}, {"date": "2025-05-06", "close": 0.32, "volume": 184276.0}, {"date": "2025-05-07", "close": 0.32, "volume": 892661.0}, {"date": "2025-05-08", "close": 0.315, "volume": 579161.0}, {"date": "2025-05-09", "close": 0.32, "volume": 296017.0}, {"date": "2025-05-12", "close": 0.32, "volume": 967043.0}, {"date": "2025-05-13", "close": 0.335, "volume": 204714.0}, {"date": "2025-05-14", "close": 0.335, "volume": 164430.0}, {"date": "2025-05-15", "close": 0.335, "volume": 180620.0}, {"date": "2025-05-16", "close": 0.33, "volume": 512207.0}, {"date": "2025-05-19", "close": 0.34, "volume": 210483.0}, {"date": "2025-05-20", "close": 0.355, "volume": 377457.0}, {"date": "2025-05-21", "close": 0.365, "volume": 1034001.0}, {"date": "2025-05-22", "close": 0.355, "volume": 800008.0}, {"date": "2025-05-23", "close": 0.355, "volume": 2079026.0}, {"date": "2025-05-26", "close": 0.39, "volume": 512070.0}, {"date": "2025-05-27", "close": 0.39, "volume": 545706.0}, {"date": "2025-05-28", "close": 0.38, "volume": 544880.0}, {"date": "2025-05-29", "close": 0.375, "volume": 18629.0}, {"date": "2025-05-30", "close": 0.35, "volume": 300703.0}, {"date": "2025-06-02", "close": 0.35, "volume": 258002.0}, {"date": "2025-06-03", "close": 0.355, "volume": 135714.0}, {"date": "2025-06-04", "close": 0.35, "volume": 758923.0}, {"date": "2025-06-05", "close": 0.355, "volume": 2658778.0}, {"date": "2025-06-06", "close": 0.335, "volume": 969613.0}, {"date": "2025-06-10", "close": 0.33, "volume": 769985.0}, {"date": "2025-06-11", "close": 0.325, "volume": 1344475.0}, {"date": "2025-06-12", "close": 0.305, "volume": 519076.0}, {"date": "2025-06-13", "close": 0.315, "volume": 2387439.0}, {"date": "2025-06-16", "close": 0.29, "volume": 1855525.0}, {"date": "2025-06-17", "close": 0.27, "volume": 792653.0}, {"date": "2025-06-18", "close": 0.29, "volume": 759475.0}, {"date": "2025-06-19", "close": 0.285, "volume": 632121.0}, {"date": "2025-06-20", "close": 0.3, "volume": 350705.0}, {"date": "2025-06-23", "close": 0.29, "volume": 1913386.0}, {"date": "2025-06-24", "close": 0.29, "volume": 1208823.0}, {"date": "2025-06-25", "close": 0.275, "volume": 1630983.0}, {"date": "2025-06-26", "close": 0.28, "volume": 847492.0}, {"date": "2025-06-27", "close": 0.27, "volume": 1288792.0}, {"date": "2025-06-30", "close": 0.27, "volume": 1422978.0}, {"date": "2025-07-01", "close": 0.265, "volume": 654600.0}, {"date": "2025-07-02", "close": 0.265, "volume": 533079.0}, {"date": "2025-07-03", "close": 0.275, "volume": 1450228.0}, {"date": "2025-07-04", "close": 0.285, "volume": 590624.0}, {"date": "2025-07-07", "close": 0.265, "volume": 135187.0}, {"date": "2025-07-08", "close": 0.265, "volume": 72109.0}, {"date": "2025-07-09", "close": 0.265, "volume": 974921.0}, {"date": "2025-07-10", "close": 0.26, "volume": 533833.0}, {"date": "2025-07-11", "close": 0.27, "volume": 34156.0}, {"date": "2025-07-14", "close": 0.245, "volume": 240824.0}, {"date": "2025-07-15", "close": 0.26, "volume": 2119776.0}, {"date": "2025-07-16", "close": 0.27, "volume": 223740.0}, {"date": "2025-07-17", "close": 0.3, "volume": 1633187.0}, {"date": "2025-07-18", "close": 0.31, "volume": 1305842.0}, {"date": "2025-07-21", "close": 0.3, "volume": 657776.0}, {"date": "2025-07-22", "close": 0.3, "volume": 653139.0}, {"date": "2025-07-23", "close": 0.295, "volume": 791005.0}, {"date": "2025-07-24", "close": 0.315, "volume": 899013.0}, {"date": "2025-07-25", "close": 0.31, "volume": 507804.0}, {"date": "2025-07-28", "close": 0.32, "volume": 7398982.0}, {"date": "2025-07-29", "close": 0.32, "volume": 1372368.0}, {"date": "2025-07-30", "close": 0.32, "volume": 1484899.0}, {"date": "2025-07-31", "close": 0.31, "volume": 853576.0}, {"date": "2025-08-01", "close": 0.31, "volume": 1724260.0}, {"date": "2025-08-04", "close": 0.31, "volume": 518097.0}, {"date": "2025-08-05", "close": 0.31, "volume": 902175.0}, {"date": "2025-08-06", "close": 0.31, "volume": 323198.0}, {"date": "2025-08-07", "close": 0.315, "volume": 264415.0}, {"date": "2025-08-08", "close": 0.305, "volume": 237629.0}, {"date": "2025-08-11", "close": 0.315, "volume": 105539.0}, {"date": "2025-08-12", "close": 0.31, "volume": 140839.0}, {"date": "2025-08-13", "close": 0.295, "volume": 34002.0}, {"date": "2025-08-14", "close": 0.3, "volume": 150858.0}, {"date": "2025-08-18", "close": 0.3, "volume": 224205.0}, {"date": "2025-08-19", "close": 0.3, "volume": 193804.0}, {"date": "2025-08-20", "close": 0.31, "volume": 7599.0}, {"date": "2025-08-21", "close": 0.3, "volume": 58237.0}, {"date": "2025-08-22", "close": 0.295, "volume": 709444.0}, {"date": "2025-08-25", "close": 0.3, "volume": 809653.0}, {"date": "2025-08-26", "close": 0.3, "volume": 180659.0}, {"date": "2025-08-27", "close": 0.3, "volume": 228575.0}, {"date": "2025-08-28", "close": 0.3, "volume": 263798.0}, {"date": "2025-08-29", "close": 0.3, "volume": 878455.0}, {"date": "2025-09-01", "close": 0.29, "volume": 724805.0}, {"date": "2025-09-02", "close": 0.285, "volume": 214966.0}, {"date": "2025-09-03", "close": 0.275, "volume": 234204.0}, {"date": "2025-09-04", "close": 0.285, "volume": 297543.0}, {"date": "2025-09-05", "close": 0.28, "volume": 156178.0}, {"date": "2025-09-08", "close": 0.28, "volume": 240852.0}, {"date": "2025-09-10", "close": 0.28, "volume": 169736.0}, {"date": "2025-09-11", "close": 0.28, "volume": 142009.0}, {"date": "2025-09-12", "close": 0.28, "volume": 611922.0}, {"date": "2025-09-15", "close": 0.275, "volume": 185103.0}, {"date": "2025-09-16", "close": 0.275, "volume": 529531.0}, {"date": "2025-09-17", "close": 0.25, "volume": 379715.0}, {"date": "2025-09-18", "close": 0.25, "volume": 245514.0}, {"date": "2025-09-19", "close": 0.235, "volume": 32673.0}, {"date": "2025-09-22", "close": 0.245, "volume": 180963.0}, {"date": "2025-09-23", "close": 0.245, "volume": 172155.0}, {"date": "2025-09-24", "close": 0.255, "volume": 54857.0}, {"date": "2025-09-25", "close": 0.24, "volume": 233836.0}, {"date": "2025-09-26", "close": 0.245, "volume": 422629.0}, {"date": "2025-09-29", "close": 0.255, "volume": 717997.0}, {"date": "2025-09-30", "close": 0.26, "volume": 1231002.0}, {"date": "2025-10-01", "close": 0.255, "volume": 293959.0}, {"date": "2025-10-02", "close": 0.26, "volume": 72346.0}, {"date": "2025-10-03", "close": 0.265, "volume": 48397.0}, {"date": "2025-10-06", "close": 0.27, "volume": 127941.0}, {"date": "2025-10-07", "close": 0.26, "volume": 109288.0}, {"date": "2025-10-08", "close": 0.265, "volume": 63766.0}, {"date": "2025-10-09", "close": 0.255, "volume": 95496.0}, {"date": "2025-10-10", "close": 0.25, "volume": 287762.0}, {"date": "2025-10-13", "close": 0.25, "volume": 112347.0}, {"date": "2025-10-14", "close": 0.245, "volume": 59765.0}, {"date": "2025-10-15", "close": 0.24, "volume": 74692.0}, {"date": "2025-10-16", "close": 0.25, "volume": 20265.0}, {"date": "2025-10-17", "close": 0.235, "volume": 93799.0}, {"date": "2025-10-20", "close": 0.22, "volume": 378781.0}, {"date": "2025-10-21", "close": 0.225, "volume": 132561.0}, {"date": "2025-10-22", "close": 0.225, "volume": 2000.0}, {"date": "2025-10-23", "close": 0.235, "volume": 144621.0}, {"date": "2025-10-24", "close": 0.23, "volume": 149081.0}, {"date": "2025-10-27", "close": 0.235, "volume": 136238.0}, {"date": "2025-10-28", "close": 0.23, "volume": 223034.0}, {"date": "2025-10-29", "close": 0.23, "volume": 37302.0}, {"date": "2025-10-30", "close": 0.22, "volume": 229564.0}, {"date": "2025-10-31", "close": 0.225, "volume": 107356.0}, {"date": "2025-11-03", "close": 0.24, "volume": 92776.0}, {"date": "2025-11-04", "close": 0.25, "volume": 245541.0}, {"date": "2025-11-05", "close": 0.245, "volume": 137389.0}, {"date": "2025-11-06", "close": 0.245, "volume": 226736.0}, {"date": "2025-11-07", "close": 0.2525, "volume": 632675.0}, {"date": "2025-11-10", "close": 0.25, "volume": 181996.0}, {"date": "2025-11-11", "close": 0.235, "volume": 753841.0}, {"date": "2025-11-12", "close": 0.225, "volume": 360007.0}, {"date": "2025-11-13", "close": 0.225, "volume": 22704.0}, {"date": "2025-11-14", "close": 0.23, "volume": 536571.0}, {"date": "2025-11-17", "close": 0.235, "volume": 84677.0}, {"date": "2025-11-18", "close": 0.23, "volume": 316428.0}, {"date": "2025-11-19", "close": 0.23, "volume": 215888.0}, {"date": "2025-11-20", "close": 0.225, "volume": 241498.0}, {"date": "2025-11-21", "close": 0.22, "volume": 605922.0}, {"date": "2025-11-24", "close": 0.23, "volume": 72689.0}, {"date": "2025-11-25", "close": 0.215, "volume": 287739.0}, {"date": "2025-11-26", "close": 0.215, "volume": 48659.0}, {"date": "2025-11-27", "close": 0.215, "volume": 62256.0}, {"date": "2025-11-28", "close": 0.21, "volume": 229262.0}, {"date": "2025-12-01", "close": 0.21, "volume": 209203.0}, {"date": "2025-12-02", "close": 0.22, "volume": 944277.0}, {"date": "2025-12-03", "close": 0.225, "volume": 14585.0}, {"date": "2025-12-04", "close": 0.205, "volume": 201019.0}, {"date": "2025-12-05", "close": 0.21, "volume": 86633.0}, {"date": "2025-12-08", "close": 0.21, "volume": 28615.0}, {"date": "2025-12-09", "close": 0.205, "volume": 67032.0}, {"date": "2025-12-10", "close": 0.21, "volume": 97406.0}, {"date": "2025-12-11", "close": 0.205, "volume": 39880.0}, {"date": "2025-12-12", "close": 0.2, "volume": 228933.0}, {"date": "2025-12-15", "close": 0.195, "volume": 535011.0}, {"date": "2025-12-16", "close": 0.19, "volume": 118648.0}, {"date": "2025-12-17", "close": 0.19, "volume": 10000.0}, {"date": "2025-12-18", "close": 0.19, "volume": 3313483.0}, {"date": "2025-12-19", "close": 0.19, "volume": 1518125.0}, {"date": "2025-12-22", "close": 0.185, "volume": 112852.0}, {"date": "2025-12-23", "close": 0.19, "volume": 85243.0}, {"date": "2025-12-24", "close": 0.19, "volume": 5109677.0}, {"date": "2025-12-29", "close": 0.19, "volume": 114713.0}, {"date": "2025-12-30", "close": 0.19, "volume": 21561.0}, {"date": "2025-12-31", "close": 0.2, "volume": 1528.0}, {"date": "2026-01-02", "close": 0.21, "volume": 508889.0}, {"date": "2026-01-05", "close": 0.205, "volume": 190859.0}, {"date": "2026-01-06", "close": 0.2, "volume": 105156.0}, {"date": "2026-01-07", "close": 0.205, "volume": 27500.0}, {"date": "2026-01-08", "close": 0.205, "volume": 11582.0}, {"date": "2026-01-09", "close": 0.215, "volume": 193580.0}, {"date": "2026-01-12", "close": 0.225, "volume": 267530.0}, {"date": "2026-01-13", "close": 0.225, "volume": 88880.0}, {"date": "2026-01-14", "close": 0.26, "volume": 883369.0}, {"date": "2026-01-15", "close": 0.265, "volume": 395025.0}, {"date": "2026-01-16", "close": 0.265, "volume": 642826.0}, {"date": "2026-01-19", "close": 0.25, "volume": 424418.0}, {"date": "2026-01-20", "close": 0.26, "volume": 338455.0}, {"date": "2026-01-21", "close": 0.26, "volume": 294237.0}, {"date": "2026-01-22", "close": 0.26, "volume": 149421.0}, {"date": "2026-01-23", "close": 0.26, "volume": 32213.0}, {"date": "2026-01-27", "close": 0.275, "volume": 914145.0}, {"date": "2026-01-28", "close": 0.27, "volume": 1127824.0}, {"date": "2026-01-29", "close": 0.245, "volume": 886428.0}, {"date": "2026-01-30", "close": 0.245, "volume": 1924979.0}, {"date": "2026-02-02", "close": 0.255, "volume": 755891.0}, {"date": "2026-02-03", "close": 0.255, "volume": 378617.0}, {"date": "2026-02-04", "close": 0.26, "volume": 382172.0}, {"date": "2026-02-05", "close": 0.255, "volume": 460092.0}, {"date": "2026-02-06", "close": 0.255, "volume": 742369.0}, {"date": "2026-02-09", "close": 0.255, "volume": 804413.0}, {"date": "2026-02-10", "close": 0.255, "volume": 1872359.0}, {"date": "2026-02-11", "close": 0.27, "volume": 510299.0}, {"date": "2026-02-12", "close": 0.27, "volume": 1344209.0}, {"date": "2026-02-13", "close": 0.27, "volume": 376141.0}, {"date": "2026-02-16", "close": 0.265, "volume": 1070425.0}, {"date": "2026-02-17", "close": 0.27, "volume": 1042596.0}, {"date": "2026-02-18", "close": 0.27, "volume": 653108.0}, {"date": "2026-02-19", "close": 0.27, "volume": 483277.0}, {"date": "2026-02-20", "close": 0.265, "volume": 332617.0}, {"date": "2026-02-23", "close": 0.26, "volume": 1126124.0}, {"date": "2026-02-24", "close": 0.26, "volume": 632200.0}, {"date": "2026-02-25", "close": 0.25, "volume": 323780.0}, {"date": "2026-02-26", "close": 0.25, "volume": 351183.0}, {"date": "2026-02-27", "close": 0.25, "volume": 874735.0}, {"date": "2026-03-02", "close": 0.245, "volume": 963621.0}, {"date": "2026-03-03", "close": 0.24, "volume": 269780.0}, {"date": "2026-03-04", "close": 0.24, "volume": 229183.0}, {"date": "2026-03-05", "close": 0.25, "volume": 463410.0}, {"date": "2026-03-06", "close": 0.245, "volume": 295804.0}, {"date": "2026-03-09", "close": 0.245, "volume": 1079246.0}, {"date": "2026-03-10", "close": 0.26, "volume": 295668.0}, {"date": "2026-03-11", "close": 0.255, "volume": 598028.0}, {"date": "2026-03-12", "close": 0.24, "volume": 526541.0}, {"date": "2026-03-13", "close": 0.235, "volume": 38068.0}, {"date": "2026-03-16", "close": 0.23, "volume": 625964.0}, {"date": "2026-03-17", "close": 0.23, "volume": 131998.0}, {"date": "2026-03-18", "close": 0.22, "volume": 334292.0}, {"date": "2026-03-19", "close": 0.22, "volume": 235891.0}, {"date": "2026-03-20", "close": 0.22, "volume": 243055.0}, {"date": "2026-03-23", "close": 0.215, "volume": 701112.0}, {"date": "2026-03-24", "close": 0.21, "volume": 102143.0}, {"date": "2026-03-25", "close": 0.21, "volume": 22825.0}, {"date": "2026-03-26", "close": 0.205, "volume": 141006.0}, {"date": "2026-03-27", "close": 0.205, "volume": 243034.0}, {"date": "2026-03-30", "close": 0.195, "volume": 267810.0}, {"date": "2026-03-31", "close": 0.2, "volume": 175626.0}, {"date": "2026-04-01", "close": 0.2, "volume": 216134.0}, {"date": "2026-04-02", "close": 0.19, "volume": 1342807.0}, {"date": "2026-04-07", "close": 0.2, "volume": 2773300.0}, {"date": "2026-04-08", "close": 0.2, "volume": 1035877.0}, {"date": "2026-04-09", "close": 0.195, "volume": 262291.0}, {"date": "2026-04-10", "close": 0.195, "volume": 244374.0}, {"date": "2026-04-13", "close": 0.18, "volume": 471919.0}, {"date": "2026-04-14", "close": 0.175, "volume": 474735.0}, {"date": "2026-04-15", "close": 0.17, "volume": 23886.0}, {"date": "2026-04-16", "close": 0.17, "volume": 67446.0}, {"date": "2026-04-17", "close": 0.19, "volume": 75828.0}, {"date": "2026-04-20", "close": 0.185, "volume": 728972.0}, {"date": "2026-04-21", "close": 0.175, "volume": 17658.0}, {"date": "2026-04-22", "close": 0.175, "volume": 123744.0}, {"date": "2026-04-23", "close": 0.175, "volume": 12000.0}, {"date": "2026-04-24", "close": 0.175, "volume": 46186.0}, {"date": "2026-04-27", "close": 0.175, "volume": 28740.0}, {"date": "2026-04-28", "close": 0.175, "volume": 428095.0}, {"date": "2026-04-29", "close": 0.175, "volume": 360138.0}, {"date": "2026-04-30", "close": 0.18, "volume": 180845.0}, {"date": "2026-05-01", "close": 0.18, "volume": 27158201.0}, {"date": "2026-05-04", "close": 0.19, "volume": 2608356.0}, {"date": "2026-05-05", "close": 0.185, "volume": 1102943.0}, {"date": "2026-05-06", "close": 0.195, "volume": 3732527.0}, {"date": "2026-05-07", "close": 0.185, "volume": 193103.0}, {"date": "2026-05-08", "close": 0.185, "volume": 89278.0}, {"date": "2026-05-11", "close": 0.18, "volume": 71832.0}, {"date": "2026-05-12", "close": 0.175, "volume": 1343922.0}, {"date": "2026-05-13", "close": 0.17, "volume": 119186.0}, {"date": "2026-05-14", "close": 0.175, "volume": 142333.0}, {"date": "2026-05-15", "close": 0.17, "volume": 37731.0}, {"date": "2026-05-18", "close": 0.17, "volume": 2218.0}, {"date": "2026-05-20", "close": 0.17, "volume": 59602.0}, {"date": "2026-05-21", "close": 0.165, "volume": 26266.0}, {"date": "2026-05-22", "close": 0.17, "volume": 41889.0}, {"date": "2026-05-25", "close": 0.17, "volume": 31121.0}, {"date": "2026-05-26", "close": 0.165, "volume": 72421.0}, {"date": "2026-05-27", "close": 0.17, "volume": 1782646.0}, {"date": "2026-05-28", "close": 0.18, "volume": 498585.0}, {"date": "2026-05-29", "close": 0.17, "volume": 1447547.0}, {"date": "2026-06-01", "close": 0.17, "volume": 36172.0}, {"date": "2026-06-02", "close": 0.17, "volume": 249394.0}, {"date": "2026-06-03", "close": 0.175, "volume": 331853.0}, {"date": "2026-06-04", "close": 0.17, "volume": 272424.0}, {"date": "2026-06-05", "close": 0.16, "volume": 37907.0}, {"date": "2026-06-09", "close": 0.17, "volume": 293851.0}, {"date": "2026-06-10", "close": 0.17, "volume": 437011.0}, {"date": "2026-06-11", "close": 0.17, "volume": 423267.0}, {"date": "2026-06-12", "close": 0.17, "volume": 120559.0}, {"date": "2026-06-15", "close": 0.17, "volume": 295995.0}, {"date": "2026-06-16", "close": 0.16, "volume": 48380.0}, {"date": "2026-06-17", "close": 0.17, "volume": 156801.0}, {"date": "2026-06-18", "close": 0.17, "volume": 395230.0}, {"date": "2026-06-19", "close": 0.17, "volume": 383375.0}, {"date": "2026-06-22", "close": 0.17, "volume": 125070.0}, {"date": "2026-06-23", "close": 0.17, "volume": 47543.0}, {"date": "2026-06-24", "close": 0.17, "volume": 327191.0}, {"date": "2026-06-25", "close": 0.17, "volume": 86087.0}, {"date": "2026-06-26", "close": 0.165, "volume": 48255.0}, {"date": "2026-06-29", "close": 0.165, "volume": 15536662.0}, {"date": "2026-06-30", "close": 0.165, "volume": 1302206.0}, {"date": "2026-07-01", "close": 0.165, "volume": 39890.0}, {"date": "2026-07-02", "close": 0.165, "volume": 8592.0}, {"date": "2026-07-03", "close": 0.18, "volume": 37203.0}, {"date": "2026-07-06", "close": 0.185, "volume": 61725.0}, {"date": "2026-07-07", "close": 0.19, "volume": 182806.0}, {"date": "2026-07-08", "close": 0.195, "volume": 61284.0}, {"date": "2026-07-09", "close": 0.19, "volume": 40905.0}, {"date": "2026-07-13", "close": 0.185, "volume": 104660.0}, {"date": "2026-07-14", "close": 0.175, "volume": 22712.0}, {"date": "2026-07-15", "close": 0.175, "volume": 32095.0}, {"date": "2026-07-16", "close": 0.185, "volume": 105599.0}, {"date": "2026-07-17", "close": 0.175, "volume": 15505.0}, {"date": "2026-07-20", "close": 0.175, "volume": 50.0}, {"date": "2026-07-21", "close": 0.165, "volume": 152937.0}, {"date": "2026-07-22", "close": 0.17, "volume": 13748.0}, {"date": "2026-07-23", "close": 0.18, "volume": 298397.0}, {"date": "2026-07-24", "close": 0.165, "volume": 15124.0}, {"date": "2026-07-27", "close": 0.17, "volume": 325513.0}, {"date": "2026-07-28", "close": 0.17, "volume": 143361.0}, {"date": "2026-07-29", "close": 0.165, "volume": 24581.0}, {"date": "2026-07-30", "close": 0.18, "volume": 52717.0}, {"date": "2026-07-31", "close": 0.19, "volume": 323828.0}, {"date": "2026-08-03", "close": 0.19, "volume": 201780.0}, {"date": "2026-08-04", "close": 0.19, "volume": 109299.0}, {"date": "2026-08-05", "close": 0.195, "volume": 292376.0}, {"date": "2026-08-06", "close": 0.19, "volume": 24778.0}, {"date": "2026-08-07", "close": 0.2, "volume": 156109.0}, {"date": "2026-08-10", "close": 0.205, "volume": 825728.0}, {"date": "2026-08-11", "close": 0.205, "volume": 211890.0}, {"date": "2026-08-12", "close": 0.185, "volume": 43217.0}, {"date": "2026-08-13", "close": 0.2, "volume": 245077.0}, {"date": "2026-08-14", "close": 0.2, "volume": 200247.0}, {"date": "2026-08-17", "close": 0.2, "volume": 120213.0}, {"date": "2026-08-18", "close": 0.2, "volume": 100000.0}, {"date": "2026-08-19", "close": 0.2, "volume": 28366.0}, {"date": "2026-08-20", "close": 0.2, "volume": 455426.0}, {"date": "2026-08-21", "close": 0.195, "volume": 69326.0}, {"date": "2026-08-24", "close": 0.195, "volume": 821563.0}, {"date": "2026-08-25", "close": 0.195, "volume": 219365.0}, {"date": "2026-08-26", "close": 0.195, "volume": 179978.0}, {"date": "2026-08-27", "close": 0.195, "volume": 227079.0}, {"date": "2026-08-28", "close": 0.1975, "volume": 33192.0}, {"date": "2026-08-31", "close": 0.195, "volume": 91705.0}, {"date": "2026-09-01", "close": 0.195, "volume": 50175.0}, {"date": "2026-09-02", "close": 0.19, "volume": 5001.0}, {"date": "2026-09-03", "close": 0.19, "volume": 250830.0}, {"date": "2026-09-04", "close": 0.19, "volume": 140297.0}, {"date": "2026-09-07", "close": 0.185, "volume": 22.0}], "refreshing": true}