{"ticker": "BGD", "overview": {"name": "Barton Gold Holdings Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BGD", "has_prices": true, "as_of": "2026-08-17", "last": 0.975, "prev_close": 0.91, "change": 0.06499999999999995, "change_pct": 0.07142857142857137, "session_volume": 153656.0, "vwap_5": 0.9525148648415434, "vwap_20": 0.8253662638731318, "vwap_60": 0.8084662208807792, "vwap_250": 1.079569214833069, "high_52w": 1.41, "low_52w": 0.695, "avg_volume_20": 257687.85, "sessions": 400, "market_cap": {"value": 281877720.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154575", "src": "ASX", "ticker": "BGD", "cik": "", "company": "Barton Gold Holdings Limited", "company_raw": "Barton Gold Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BGD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154575", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "ASX-03132023", "src": "ASX", "ticker": "BGD", "cik": "", "company": "Barton Gold Holdings Limited", "company_raw": "Barton Gold Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BGD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132023", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "ASX-03126406", "src": "ASX", "ticker": "BGD", "cik": "", "company": "Barton Gold Holdings Limited", "company_raw": "Barton Gold Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BGD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126406", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "ASX3Y-03111638-1", "src": "ASX", "ticker": "BGD", "cik": "", "company": "Barton Gold Holdings Limited", "company_raw": "Barton Gold Holdings Limited", "who": "Christian Paech", "who_key": "Christian Paech", "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": "Christian Paech lodges a filing in BGD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111638", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157910}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Graham Arvidson", "notice_type": "3Y", "direct_shares": 324894.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150516-6A1350153", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graham Arvidson", "notice_type": "3Y", "direct_shares": 324894.0, "indirect_shares": 121843.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Hagosan Pty Ltd as trustee for The Hagosan Trust. Mr Arvidson is a director of the truste", "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111636-6A1334140", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christian Paech", "notice_type": "3Y", "direct_shares": 137017.0, "indirect_shares": 9718.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Securities are held by WJOP Nominees Pty Ltd as trustee for the C&M Paech Family Trust. M", "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111638-6A1334141", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-12", "source_url": "https://www.marketindex.com.au/asx/bgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Arvidson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-12", "source_url": "https://www.marketindex.com.au/asx/bgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/bgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/bgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/bgd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/bgd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/bgd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/bgd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/bgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/bgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-25", "source_url": "https://www.marketindex.com.au/asx/bgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/bgd", "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": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/bgd", "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": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/bgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-29", "source_url": "https://www.marketindex.com.au/asx/bgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-22", "source_url": "https://www.marketindex.com.au/asx/bgd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/bgd", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/bgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/bgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/bgd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/bgd", "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": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/bgd", "needs_ocr": 0}], "directors": [{"name": "Christian Paech", "first_seen": "2026-07-16", "last_seen": "2026-07-16", "status": "current", "notices": 1}, {"name": "Graham Arvidson", "first_seen": "2026-07-16", "last_seen": "2026-10-20", "status": "current", "notices": 2}, {"name": "G Arvidson", "first_seen": "2023-05-12", "last_seen": "2023-05-12", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2023-10-12", "last_seen": "2023-10-12", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Application for quotation of securities - BGD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156991-6A1353232"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Challenger underground MRE doubles to 230koz at 3.65 gt Au", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154153-6A1351880"}, {"date": "2026-10-27", "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/2924-03154142-6A1351875"}, {"date": "2026-10-26", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153451-6A1351552"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153446-6A1351550"}], "performance": {"ticker": "BGD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-28", "close": 0.215, "volume": 2889970.0}, {"date": "2021-06-29", "close": 0.22, "volume": 606073.0}, {"date": "2021-06-30", "close": 0.2, "volume": 2177035.0}, {"date": "2021-07-01", "close": 0.2, "volume": 347259.0}, {"date": "2021-07-02", "close": 0.2, "volume": 193761.0}, {"date": "2021-07-05", "close": 0.2, "volume": 167678.0}, {"date": "2021-07-06", "close": 0.19, "volume": 420363.0}, {"date": "2021-07-07", "close": 0.195, "volume": 12702.0}, {"date": "2021-07-08", "close": 0.195, "volume": 1244631.0}, {"date": "2021-07-09", "close": 0.195, "volume": 260955.0}, {"date": "2021-07-12", "close": 0.21, "volume": 118441.0}, {"date": "2021-07-13", "close": 0.21, "volume": 196545.0}, {"date": "2021-07-14", "close": 0.22, "volume": 80865.0}, {"date": "2021-07-15", "close": 0.2, "volume": 365328.0}, {"date": "2021-07-16", "close": 0.205, "volume": 106097.0}, {"date": "2021-07-19", "close": 0.19, "volume": 269260.0}, {"date": "2021-07-20", "close": 0.19, "volume": 632485.0}, {"date": "2021-07-21", "close": 0.2, "volume": 538975.0}, {"date": "2021-07-22", "close": 0.195, "volume": 408424.0}, {"date": "2021-07-23", "close": 0.2, "volume": 115263.0}, {"date": "2021-07-26", "close": 0.2, "volume": 150524.0}, {"date": "2021-07-27", "close": 0.2, "volume": 174582.0}, {"date": "2021-07-28", "close": 0.2, "volume": 255193.0}, {"date": "2021-07-29", "close": 0.195, "volume": 92598.0}, {"date": "2021-07-30", "close": 0.19, "volume": 190999.0}, {"date": "2021-08-02", "close": 0.18, "volume": 137999.0}, {"date": "2021-08-03", "close": 0.2, "volume": 238811.0}, {"date": "2021-08-04", "close": 0.19, "volume": 345638.0}, {"date": "2021-08-05", "close": 0.195, "volume": 27469.0}, {"date": "2021-08-06", "close": 0.2, "volume": 13040.0}, {"date": "2021-08-09", "close": 0.185, "volume": 136160.0}, {"date": "2021-08-10", "close": 0.18, "volume": 56394.0}, {"date": "2021-08-11", "close": 0.175, "volume": 78271.0}, {"date": "2021-08-12", "close": 0.185, "volume": 7907.0}, {"date": "2021-08-13", "close": 0.175, "volume": 307459.0}, {"date": "2021-08-16", "close": 0.195, "volume": 89369.0}, {"date": "2021-08-17", "close": 0.185, "volume": 217196.0}, {"date": "2021-08-18", "close": 0.18, "volume": 369622.0}, {"date": "2021-08-19", "close": 0.18, "volume": 282751.0}, {"date": "2021-08-20", "close": 0.175, "volume": 141345.0}, {"date": "2021-08-23", "close": 0.17, "volume": 16904.0}, {"date": "2021-08-24", "close": 0.18, "volume": 221069.0}, {"date": "2021-08-25", "close": 0.185, "volume": 209358.0}, {"date": "2021-08-26", "close": 0.175, "volume": 206706.0}, {"date": "2021-08-27", "close": 0.18, "volume": 45899.0}, {"date": "2021-08-30", "close": 0.19, "volume": 181306.0}, {"date": "2021-08-31", "close": 0.195, "volume": 68519.0}, {"date": "2021-09-02", "close": 0.19, "volume": 199354.0}, {"date": "2021-09-03", "close": 0.19, "volume": 903359.0}, {"date": "2021-09-06", "close": 0.18, "volume": 252422.0}, {"date": "2021-09-07", "close": 0.18, "volume": 218517.0}, {"date": "2021-09-08", "close": 0.185, "volume": 40479.0}, {"date": "2021-09-09", "close": 0.185, "volume": 65830.0}, {"date": "2021-09-10", "close": 0.1825, "volume": 70305.0}, {"date": "2021-09-13", "close": 0.18, "volume": 40431.0}, {"date": "2021-09-14", "close": 0.185, "volume": 121800.0}, {"date": "2021-09-15", "close": 0.185, "volume": 153082.0}, {"date": "2021-09-16", "close": 0.175, "volume": 105584.0}, {"date": "2021-09-17", "close": 0.175, "volume": 18000.0}, {"date": "2021-09-20", "close": 0.17, "volume": 23584.0}, {"date": "2021-09-21", "close": 0.175, "volume": 100053.0}, {"date": "2021-09-22", "close": 0.17, "volume": 264228.0}, {"date": "2021-09-23", "close": 0.18, "volume": 226823.0}, {"date": "2021-09-24", "close": 0.18, "volume": 44560.0}, {"date": "2021-09-27", "close": 0.17, "volume": 63982.0}, {"date": "2021-09-28", "close": 0.175, "volume": 22379.0}, {"date": "2021-09-29", "close": 0.175, "volume": 151291.0}, {"date": "2021-09-30", "close": 0.165, "volume": 916728.0}, {"date": "2021-10-01", "close": 0.17, "volume": 278245.0}, {"date": "2021-10-04", "close": 0.165, "volume": 364696.0}, {"date": "2021-10-05", "close": 0.16, "volume": 266507.0}, {"date": "2021-10-06", "close": 0.16, "volume": 70894.0}, {"date": "2021-10-07", "close": 0.16, "volume": 566352.0}, {"date": "2021-10-08", "close": 0.17, "volume": 355372.0}, {"date": "2021-10-11", "close": 0.165, "volume": 463980.0}, {"date": "2021-10-12", "close": 0.16, "volume": 746246.0}, {"date": "2021-10-13", "close": 0.175, "volume": 9490.0}, {"date": "2021-10-14", "close": 0.18, "volume": 488939.0}, {"date": "2021-10-15", "close": 0.18, "volume": 71000.0}, {"date": "2021-10-18", "close": 0.175, "volume": 160187.0}, {"date": "2021-10-19", "close": 0.17, "volume": 39193.0}, {"date": "2021-10-20", "close": 0.17, "volume": 106647.0}, {"date": "2021-10-21", "close": 0.18, "volume": 124540.0}, {"date": "2021-10-25", "close": 0.185, "volume": 192360.0}, {"date": "2021-10-26", "close": 0.185, "volume": 532931.0}, {"date": "2021-10-27", "close": 0.175, "volume": 180026.0}, {"date": "2021-10-28", "close": 0.17, "volume": 155125.0}, {"date": "2021-10-29", "close": 0.17, "volume": 14030.0}, {"date": "2021-11-01", "close": 0.18, "volume": 81209.0}, {"date": "2021-11-02", "close": 0.175, "volume": 15408.0}, {"date": "2021-11-03", "close": 0.165, "volume": 162449.0}, {"date": "2021-11-04", "close": 0.17, "volume": 134871.0}, {"date": "2021-11-05", "close": 0.17, "volume": 187097.0}, {"date": "2021-11-08", "close": 0.175, "volume": 369074.0}, {"date": "2021-11-09", "close": 0.175, "volume": 139358.0}, {"date": "2021-11-10", "close": 0.195, "volume": 471164.0}, {"date": "2021-11-11", "close": 0.195, "volume": 220142.0}, {"date": "2021-11-12", "close": 0.21, "volume": 503807.0}, {"date": "2021-11-15", "close": 0.21, "volume": 1715457.0}, {"date": "2021-11-16", "close": 0.205, "volume": 1268820.0}, {"date": "2021-11-17", "close": 0.21, "volume": 407695.0}, {"date": "2021-11-18", "close": 0.2, "volume": 247702.0}, {"date": "2021-11-19", "close": 0.21, "volume": 4500.0}, {"date": "2021-11-22", "close": 0.2, "volume": 173503.0}, {"date": "2021-11-23", "close": 0.19, "volume": 28000.0}, {"date": "2021-11-24", "close": 0.19, "volume": 26315.0}, {"date": "2021-11-25", "close": 0.215, "volume": 414672.0}, {"date": "2021-11-26", "close": 0.205, "volume": 410421.0}, {"date": "2021-11-29", "close": 0.2, "volume": 29128.0}, {"date": "2021-11-30", "close": 0.21, "volume": 205071.0}, {"date": "2021-12-01", "close": 0.205, "volume": 644564.0}, {"date": "2021-12-02", "close": 0.205, "volume": 95695.0}, {"date": "2021-12-03", "close": 0.21, "volume": 155241.0}, {"date": "2021-12-06", "close": 0.215, "volume": 240157.0}, {"date": "2021-12-07", "close": 0.215, "volume": 158565.0}, {"date": "2021-12-08", "close": 0.215, "volume": 100000.0}, {"date": "2021-12-09", "close": 0.2, "volume": 165505.0}, {"date": "2021-12-10", "close": 0.2, "volume": 212152.0}, {"date": "2021-12-13", "close": 0.205, "volume": 93328.0}, {"date": "2021-12-14", "close": 0.2, "volume": 423425.0}, {"date": "2021-12-15", "close": 0.195, "volume": 105169.0}, {"date": "2021-12-16", "close": 0.2, "volume": 63400.0}, {"date": "2021-12-17", "close": 0.2, "volume": 33740.0}, {"date": "2021-12-20", "close": 0.19, "volume": 42703.0}, {"date": "2021-12-21", "close": 0.195, "volume": 74073.0}, {"date": "2021-12-22", "close": 0.2, "volume": 89510.0}, {"date": "2021-12-23", "close": 0.205, "volume": 116133.0}, {"date": "2021-12-24", "close": 0.2075, "volume": 36276.0}, {"date": "2021-12-29", "close": 0.205, "volume": 55548.0}, {"date": "2021-12-30", "close": 0.215, "volume": 37179.0}, {"date": "2021-12-31", "close": 0.22, "volume": 92891.0}, {"date": "2022-01-04", "close": 0.205, "volume": 35481.0}, {"date": "2022-01-05", "close": 0.215, "volume": 96194.0}, {"date": "2022-01-06", "close": 0.215, "volume": 53923.0}, {"date": "2022-01-07", "close": 0.22, "volume": 144904.0}, {"date": "2022-01-10", "close": 0.205, "volume": 232964.0}, {"date": "2022-01-12", "close": 0.205, "volume": 109449.0}, {"date": "2022-01-13", "close": 0.2, "volume": 15003.0}, {"date": "2022-01-14", "close": 0.205, "volume": 11028.0}, {"date": "2022-01-17", "close": 0.215, "volume": 83048.0}, {"date": "2022-01-18", "close": 0.215, "volume": 101496.0}, {"date": "2022-01-19", "close": 0.215, "volume": 276153.0}, {"date": "2022-01-20", "close": 0.23, "volume": 811506.0}, {"date": "2022-01-21", "close": 0.22, "volume": 922651.0}, {"date": "2022-01-24", "close": 0.22, "volume": 268361.0}, {"date": "2022-01-25", "close": 0.22, "volume": 316460.0}, {"date": "2022-01-27", "close": 0.215, "volume": 113642.0}, {"date": "2022-01-28", "close": 0.215, "volume": 351047.0}, {"date": "2022-01-31", "close": 0.21, "volume": 108074.0}, {"date": "2022-02-01", "close": 0.22, "volume": 124094.0}, {"date": "2022-02-02", "close": 0.23, "volume": 745641.0}, {"date": "2022-02-03", "close": 0.26, "volume": 959803.0}, {"date": "2022-02-04", "close": 0.25, "volume": 453197.0}, {"date": "2022-02-07", "close": 0.24, "volume": 57656.0}, {"date": "2022-02-08", "close": 0.255, "volume": 146165.0}, {"date": "2022-02-09", "close": 0.27, "volume": 537344.0}, {"date": "2022-02-10", "close": 0.285, "volume": 473891.0}, {"date": "2022-02-11", "close": 0.27, "volume": 411435.0}, {"date": "2022-02-14", "close": 0.28, "volume": 168736.0}, {"date": "2022-02-15", "close": 0.275, "volume": 113302.0}, {"date": "2022-02-16", "close": 0.28, "volume": 273523.0}, {"date": "2022-02-17", "close": 0.26, "volume": 529443.0}, {"date": "2022-02-18", "close": 0.255, "volume": 479982.0}, {"date": "2022-02-21", "close": 0.26, "volume": 138323.0}, {"date": "2022-02-22", "close": 0.25, "volume": 137543.0}, {"date": "2022-02-23", "close": 0.265, "volume": 34727.0}, {"date": "2022-02-24", "close": 0.25, "volume": 98082.0}, {"date": "2022-02-25", "close": 0.245, "volume": 88279.0}, {"date": "2022-02-28", "close": 0.26, "volume": 70505.0}, {"date": "2022-03-01", "close": 0.245, "volume": 145057.0}, {"date": "2022-03-02", "close": 0.235, "volume": 217664.0}, {"date": "2022-03-03", "close": 0.24, "volume": 126231.0}, {"date": "2022-03-04", "close": 0.24, "volume": 266172.0}, {"date": "2022-03-07", "close": 0.235, "volume": 241259.0}, {"date": "2022-03-08", "close": 0.24, "volume": 26800.0}, {"date": "2022-03-09", "close": 0.27, "volume": 716834.0}, {"date": "2022-03-10", "close": 0.255, "volume": 261920.0}, {"date": "2022-03-11", "close": 0.25, "volume": 83749.0}, {"date": "2022-03-14", "close": 0.265, "volume": 233543.0}, {"date": "2022-03-15", "close": 0.24, "volume": 386713.0}, {"date": "2022-03-16", "close": 0.24, "volume": 57893.0}, {"date": "2022-03-17", "close": 0.25, "volume": 40000.0}, {"date": "2022-03-18", "close": 0.245, "volume": 125233.0}, {"date": "2022-03-21", "close": 0.265, "volume": 247750.0}, {"date": "2022-03-22", "close": 0.26, "volume": 145382.0}, {"date": "2022-03-23", "close": 0.265, "volume": 288622.0}, {"date": "2022-03-24", "close": 0.265, "volume": 187324.0}, {"date": "2022-03-25", "close": 0.26, "volume": 232050.0}, {"date": "2022-03-28", "close": 0.26, "volume": 51212.0}, {"date": "2022-03-29", "close": 0.26, "volume": 116241.0}, {"date": "2022-03-30", "close": 0.26, "volume": 12643.0}, {"date": "2022-03-31", "close": 0.27, "volume": 425270.0}, {"date": "2022-04-01", "close": 0.25, "volume": 180118.0}, {"date": "2022-04-04", "close": 0.25, "volume": 151598.0}, {"date": "2022-04-05", "close": 0.245, "volume": 256103.0}, {"date": "2022-04-06", "close": 0.245, "volume": 248591.0}, {"date": "2022-04-07", "close": 0.245, "volume": 39943.0}, {"date": "2022-04-08", "close": 0.24, "volume": 100850.0}, {"date": "2022-04-11", "close": 0.24, "volume": 296286.0}, {"date": "2022-04-12", "close": 0.235, "volume": 365506.0}, {"date": "2022-04-13", "close": 0.255, "volume": 202655.0}, {"date": "2022-04-14", "close": 0.25, "volume": 208284.0}, {"date": "2022-04-19", "close": 0.255, "volume": 89756.0}, {"date": "2022-04-20", "close": 0.26, "volume": 25000.0}, {"date": "2022-04-21", "close": 0.25, "volume": 65261.0}, {"date": "2022-04-22", "close": 0.245, "volume": 39554.0}, {"date": "2022-04-26", "close": 0.24, "volume": 108728.0}, {"date": "2022-04-27", "close": 0.23, "volume": 197148.0}, {"date": "2022-04-28", "close": 0.23, "volume": 22496.0}, {"date": "2022-04-29", "close": 0.23, "volume": 1347.0}, {"date": "2022-05-02", "close": 0.2225, "volume": 99378.0}, {"date": "2022-05-03", "close": 0.215, "volume": 67862.0}, {"date": "2022-05-04", "close": 0.2, "volume": 262075.0}, {"date": "2022-05-05", "close": 0.205, "volume": 216983.0}, {"date": "2022-05-09", "close": 0.22, "volume": 162535.0}, {"date": "2022-05-10", "close": 0.21, "volume": 114388.0}, {"date": "2022-05-11", "close": 0.205, "volume": 386387.0}, {"date": "2022-05-12", "close": 0.2025, "volume": 205907.0}, {"date": "2022-05-13", "close": 0.205, "volume": 133105.0}, {"date": "2022-05-16", "close": 0.2, "volume": 79000.0}, {"date": "2022-05-17", "close": 0.2, "volume": 70000.0}, {"date": "2022-05-18", "close": 0.215, "volume": 1000.0}, {"date": "2022-05-19", "close": 0.21, "volume": 356062.0}, {"date": "2022-05-20", "close": 0.23, "volume": 366523.0}, {"date": "2022-05-23", "close": 0.25, "volume": 286400.0}, {"date": "2022-05-24", "close": 0.22, "volume": 110166.0}, {"date": "2022-05-25", "close": 0.23, "volume": 63999.0}, {"date": "2022-05-26", "close": 0.24, "volume": 15454.0}, {"date": "2022-05-27", "close": 0.24, "volume": 39319.0}, {"date": "2022-05-30", "close": 0.23, "volume": 49005.0}, {"date": "2022-05-31", "close": 0.22, "volume": 169806.0}, {"date": "2022-06-01", "close": 0.2, "volume": 248853.0}, {"date": "2022-06-02", "close": 0.22, "volume": 65939.0}, {"date": "2022-06-03", "close": 0.22, "volume": 6000.0}, {"date": "2022-06-06", "close": 0.21, "volume": 36499.0}, {"date": "2022-06-07", "close": 0.22, "volume": 55361.0}, {"date": "2022-06-08", "close": 0.21, "volume": 176770.0}, {"date": "2022-06-09", "close": 0.195, "volume": 306031.0}, {"date": "2022-06-10", "close": 0.21, "volume": 155435.0}, {"date": "2022-06-14", "close": 0.195, "volume": 195125.0}, {"date": "2022-06-15", "close": 0.18, "volume": 492232.0}, {"date": "2022-06-16", "close": 0.2, "volume": 363352.0}, {"date": "2022-06-17", "close": 0.2, "volume": 280666.0}, {"date": "2022-06-20", "close": 0.195, "volume": 69952.0}, {"date": "2022-06-21", "close": 0.19, "volume": 80000.0}, {"date": "2022-06-22", "close": 0.185, "volume": 149362.0}, {"date": "2022-06-24", "close": 0.195, "volume": 72056.0}, {"date": "2022-06-27", "close": 0.2, "volume": 209586.0}, {"date": "2022-06-28", "close": 0.185, "volume": 24963.0}, {"date": "2022-06-29", "close": 0.185, "volume": 245057.0}, {"date": "2022-06-30", "close": 0.19, "volume": 200251.0}, {"date": "2022-07-01", "close": 0.19, "volume": 19650.0}, {"date": "2022-07-04", "close": 0.2, "volume": 224634.0}, {"date": "2022-07-05", "close": 0.19, "volume": 3000.0}, {"date": "2022-07-06", "close": 0.18, "volume": 327375.0}, {"date": "2022-07-07", "close": 0.18, "volume": 400000.0}, {"date": "2022-07-11", "close": 0.185, "volume": 98379.0}, {"date": "2022-07-12", "close": 0.18, "volume": 74000.0}, {"date": "2022-07-13", "close": 0.1725, "volume": 112199.0}, {"date": "2022-07-14", "close": 0.18, "volume": 103646.0}, {"date": "2022-07-15", "close": 0.185, "volume": 16666.0}, {"date": "2022-07-18", "close": 0.175, "volume": 145269.0}, {"date": "2022-07-20", "close": 0.205, "volume": 14516.0}, {"date": "2022-07-22", "close": 0.2, "volume": 9400.0}, {"date": "2022-07-25", "close": 0.195, "volume": 108624.0}, {"date": "2022-07-26", "close": 0.2, "volume": 254500.0}, {"date": "2022-07-27", "close": 0.19, "volume": 350215.0}, {"date": "2022-07-28", "close": 0.19, "volume": 70393.0}, {"date": "2022-07-29", "close": 0.18, "volume": 66831.0}, {"date": "2022-08-01", "close": 0.18, "volume": 65435.0}, {"date": "2022-08-02", "close": 0.18, "volume": 55538.0}, {"date": "2022-08-04", "close": 0.18, "volume": 69000.0}, {"date": "2022-08-05", "close": 0.19, "volume": 7831.0}, {"date": "2022-08-08", "close": 0.195, "volume": 95315.0}, {"date": "2022-08-09", "close": 0.2, "volume": 72732.0}, {"date": "2022-08-10", "close": 0.175, "volume": 103953.0}, {"date": "2022-08-11", "close": 0.17, "volume": 642714.0}, {"date": "2022-08-12", "close": 0.175, "volume": 69812.0}, {"date": "2022-08-15", "close": 0.18, "volume": 50135.0}, {"date": "2022-08-16", "close": 0.185, "volume": 18648.0}, {"date": "2022-08-17", "close": 0.18, "volume": 55054.0}, {"date": "2022-08-18", "close": 0.17, "volume": 254019.0}, {"date": "2022-08-19", "close": 0.165, "volume": 224135.0}, {"date": "2022-08-22", "close": 0.16, "volume": 514115.0}, {"date": "2022-08-23", "close": 0.145, "volume": 619907.0}, {"date": "2022-08-24", "close": 0.165, "volume": 117544.0}, {"date": "2022-08-25", "close": 0.15, "volume": 190213.0}, {"date": "2022-08-26", "close": 0.17, "volume": 34405.0}, {"date": "2022-08-29", "close": 0.16, "volume": 36814.0}, {"date": "2022-08-30", "close": 0.165, "volume": 167285.0}, {"date": "2022-08-31", "close": 0.17, "volume": 17500.0}, {"date": "2022-09-01", "close": 0.16, "volume": 53000.0}, {"date": "2022-09-02", "close": 0.15, "volume": 295404.0}, {"date": "2022-09-05", "close": 0.16, "volume": 134000.0}, {"date": "2022-09-06", "close": 0.16, "volume": 66778.0}, {"date": "2022-09-07", "close": 0.15, "volume": 135456.0}, {"date": "2022-09-08", "close": 0.15, "volume": 195865.0}, {"date": "2022-09-09", "close": 0.16, "volume": 40907.0}, {"date": "2022-09-12", "close": 0.16, "volume": 44880.0}, {"date": "2022-09-13", "close": 0.16, "volume": 115335.0}, {"date": "2022-09-14", "close": 0.16, "volume": 107771.0}, {"date": "2022-09-15", "close": 0.165, "volume": 73426.0}, {"date": "2022-09-16", "close": 0.15, "volume": 351014.0}, {"date": "2022-09-19", "close": 0.15, "volume": 89411.0}, {"date": "2022-09-21", "close": 0.155, "volume": 38182.0}, {"date": "2022-09-23", "close": 0.16, "volume": 35600.0}, {"date": "2022-09-26", "close": 0.145, "volume": 420172.0}, {"date": "2022-09-27", "close": 0.135, "volume": 590970.0}, {"date": "2022-09-28", "close": 0.14, "volume": 231000.0}, {"date": "2022-09-29", "close": 0.14, "volume": 218831.0}, {"date": "2022-10-03", "close": 0.15, "volume": 107036.0}, {"date": "2022-10-04", "close": 0.14, "volume": 136445.0}, {"date": "2022-10-05", "close": 0.15, "volume": 120304.0}, {"date": "2022-10-06", "close": 0.155, "volume": 27640.0}, {"date": "2022-10-07", "close": 0.15, "volume": 173444.0}, {"date": "2022-10-10", "close": 0.15, "volume": 13394.0}, {"date": "2022-10-11", "close": 0.155, "volume": 2800.0}, {"date": "2022-10-12", "close": 0.15, "volume": 17199.0}, {"date": "2022-10-13", "close": 0.145, "volume": 127971.0}, {"date": "2022-10-18", "close": 0.15, "volume": 2177.0}, {"date": "2022-10-20", "close": 0.145, "volume": 113823.0}, {"date": "2022-10-21", "close": 0.145, "volume": 27666.0}, {"date": "2022-10-24", "close": 0.145, "volume": 56539.0}, {"date": "2022-10-25", "close": 0.1425, "volume": 362371.0}, {"date": "2022-10-26", "close": 0.14, "volume": 260737.0}, {"date": "2022-10-27", "close": 0.14, "volume": 16800.0}, {"date": "2022-10-28", "close": 0.14, "volume": 96000.0}, {"date": "2022-10-31", "close": 0.14, "volume": 261346.0}, {"date": "2022-11-01", "close": 0.145, "volume": 50645.0}, {"date": "2022-11-02", "close": 0.14, "volume": 262179.0}, {"date": "2022-11-03", "close": 0.14, "volume": 20048.0}, {"date": "2022-11-04", "close": 0.14, "volume": 54750.0}, {"date": "2022-11-07", "close": 0.145, "volume": 227297.0}, {"date": "2022-11-08", "close": 0.15, "volume": 111152.0}, {"date": "2022-11-09", "close": 0.175, "volume": 572596.0}, {"date": "2022-11-10", "close": 0.165, "volume": 148616.0}, {"date": "2022-11-11", "close": 0.175, "volume": 45947.0}, {"date": "2022-11-14", "close": 0.17, "volume": 302357.0}, {"date": "2022-11-15", "close": 0.18, "volume": 188517.0}, {"date": "2022-11-16", "close": 0.18, "volume": 98853.0}, {"date": "2022-11-17", "close": 0.205, "volume": 219492.0}, {"date": "2022-11-18", "close": 0.205, "volume": 77873.0}, {"date": "2022-11-21", "close": 0.195, "volume": 25621.0}, {"date": "2022-11-22", "close": 0.19, "volume": 104171.0}, {"date": "2022-11-23", "close": 0.205, "volume": 83146.0}, {"date": "2022-11-24", "close": 0.19, "volume": 169172.0}, {"date": "2022-11-25", "close": 0.195, "volume": 17514.0}, {"date": "2022-11-28", "close": 0.18, "volume": 284601.0}, {"date": "2022-11-29", "close": 0.165, "volume": 24881.0}, {"date": "2022-11-30", "close": 0.175, "volume": 25000.0}, {"date": "2022-12-01", "close": 0.185, "volume": 103056.0}, {"date": "2022-12-02", "close": 0.2, "volume": 106200.0}, {"date": "2022-12-05", "close": 0.205, "volume": 93672.0}, {"date": "2022-12-06", "close": 0.2, "volume": 138976.0}, {"date": "2022-12-07", "close": 0.205, "volume": 6825.0}, {"date": "2022-12-08", "close": 0.2, "volume": 29701.0}, {"date": "2022-12-09", "close": 0.195, "volume": 60368.0}, {"date": "2022-12-12", "close": 0.2, "volume": 218135.0}, {"date": "2022-12-13", "close": 0.21, "volume": 67679.0}, {"date": "2022-12-14", "close": 0.215, "volume": 496600.0}, {"date": "2022-12-15", "close": 0.2, "volume": 67523.0}, {"date": "2022-12-16", "close": 0.2, "volume": 49079.0}, {"date": "2022-12-19", "close": 0.19, "volume": 20998.0}, {"date": "2022-12-20", "close": 0.19, "volume": 22416.0}, {"date": "2022-12-21", "close": 0.195, "volume": 63555.0}, {"date": "2022-12-22", "close": 0.21, "volume": 101745.0}, {"date": "2022-12-23", "close": 0.205, "volume": 30070.0}, {"date": "2022-12-28", "close": 0.21, "volume": 69045.0}, {"date": "2022-12-29", "close": 0.215, "volume": 48969.0}, {"date": "2022-12-30", "close": 0.2, "volume": 100863.0}, {"date": "2023-01-03", "close": 0.22, "volume": 28873.0}, {"date": "2023-01-04", "close": 0.245, "volume": 151287.0}, {"date": "2023-01-05", "close": 0.23, "volume": 119554.0}, {"date": "2023-01-06", "close": 0.22, "volume": 48924.0}, {"date": "2023-01-09", "close": 0.235, "volume": 30000.0}, {"date": "2023-01-10", "close": 0.235, "volume": 15182.0}, {"date": "2023-01-11", "close": 0.235, "volume": 27606.0}, {"date": "2023-01-12", "close": 0.245, "volume": 178827.0}, {"date": "2023-01-13", "close": 0.26, "volume": 360225.0}, {"date": "2023-01-16", "close": 0.25, "volume": 170546.0}, {"date": "2023-01-17", "close": 0.27, "volume": 135296.0}, {"date": "2023-01-18", "close": 0.27, "volume": 118377.0}, {"date": "2023-01-19", "close": 0.28, "volume": 267071.0}, {"date": "2023-01-20", "close": 0.28, "volume": 62136.0}, {"date": "2023-01-23", "close": 0.27, "volume": 58294.0}, {"date": "2023-01-24", "close": 0.245, "volume": 197037.0}, {"date": "2023-01-25", "close": 0.23, "volume": 267749.0}, {"date": "2023-01-27", "close": 0.225, "volume": 265112.0}, {"date": "2023-01-30", "close": 0.225, "volume": 226387.0}, {"date": "2023-01-31", "close": 0.22, "volume": 92119.0}, {"date": "2023-02-01", "close": 0.23, "volume": 959738.0}, {"date": "2023-02-02", "close": 0.24, "volume": 126886.0}, {"date": "2023-02-03", "close": 0.23, "volume": 25595.0}, {"date": "2023-02-06", "close": 0.23, "volume": 10004.0}, {"date": "2023-02-07", "close": 0.23, "volume": 67000.0}, {"date": "2023-02-08", "close": 0.245, "volume": 8120.0}, {"date": "2023-02-09", "close": 0.235, "volume": 8468.0}, {"date": "2023-02-10", "close": 0.225, "volume": 43733.0}, {"date": "2023-02-13", "close": 0.22, "volume": 29110.0}, {"date": "2023-02-14", "close": 0.245, "volume": 45000.0}, {"date": "2023-02-15", "close": 0.24, "volume": 3.0}, {"date": "2023-02-16", "close": 0.22, "volume": 66795.0}, {"date": "2023-02-17", "close": 0.21, "volume": 226869.0}, {"date": "2023-02-20", "close": 0.24, "volume": 152940.0}, {"date": "2023-02-21", "close": 0.25, "volume": 77650.0}, {"date": "2023-02-22", "close": 0.225, "volume": 90258.0}, {"date": "2023-02-23", "close": 0.2325, "volume": 51462.0}, {"date": "2023-02-27", "close": 0.215, "volume": 29908.0}, {"date": "2023-02-28", "close": 0.215, "volume": 27010.0}, {"date": "2023-03-01", "close": 0.23, "volume": 197083.0}, {"date": "2023-03-02", "close": 0.23, "volume": 167192.0}, {"date": "2023-03-03", "close": 0.235, "volume": 85529.0}, {"date": "2023-03-06", "close": 0.23, "volume": 16000.0}, {"date": "2023-03-08", "close": 0.235, "volume": 240963.0}, {"date": "2023-03-09", "close": 0.24, "volume": 47085.0}, {"date": "2023-03-10", "close": 0.235, "volume": 75092.0}, {"date": "2023-03-13", "close": 0.215, "volume": 190974.0}, {"date": "2023-03-14", "close": 0.2125, "volume": 39463.0}, {"date": "2023-03-15", "close": 0.215, "volume": 117297.0}, {"date": "2023-03-16", "close": 0.21, "volume": 19398.0}, {"date": "2023-03-17", "close": 0.22, "volume": 13407.0}, {"date": "2023-03-20", "close": 0.22, "volume": 43275.0}, {"date": "2023-03-21", "close": 0.22, "volume": 5.0}, {"date": "2023-03-22", "close": 0.22, "volume": 6978.0}, {"date": "2023-03-23", "close": 0.22, "volume": 348245.0}, {"date": "2023-03-24", "close": 0.21, "volume": 10279.0}, {"date": "2023-03-27", "close": 0.23, "volume": 27922.0}, {"date": "2023-03-29", "close": 0.225, "volume": 33243.0}, {"date": "2023-03-30", "close": 0.225, "volume": 18064.0}, {"date": "2023-03-31", "close": 0.235, "volume": 190476.0}, {"date": "2023-04-03", "close": 0.235, "volume": 19000.0}, {"date": "2023-04-04", "close": 0.235, "volume": 40720.0}, {"date": "2023-04-05", "close": 0.235, "volume": 83284.0}, {"date": "2023-04-06", "close": 0.23, "volume": 22751.0}, {"date": "2023-04-11", "close": 0.2275, "volume": 81677.0}, {"date": "2023-04-12", "close": 0.23, "volume": 8765.0}, {"date": "2023-04-13", "close": 0.23, "volume": 48166.0}, {"date": "2023-04-14", "close": 0.23, "volume": 52831.0}, {"date": "2023-04-17", "close": 0.23, "volume": 84010.0}, {"date": "2023-04-18", "close": 0.225, "volume": 17652.0}, {"date": "2023-04-19", "close": 0.23, "volume": 62177.0}, {"date": "2023-04-20", "close": 0.23, "volume": 18246.0}, {"date": "2023-04-21", "close": 0.23, "volume": 16894.0}, {"date": "2023-04-24", "close": 0.23, "volume": 1005.0}, {"date": "2023-04-26", "close": 0.24, "volume": 287294.0}, {"date": "2023-04-27", "close": 0.22, "volume": 116383.0}, {"date": "2023-04-28", "close": 0.23, "volume": 147016.0}, {"date": "2023-05-01", "close": 0.245, "volume": 304478.0}, {"date": "2023-05-02", "close": 0.25, "volume": 144796.0}, {"date": "2023-05-03", "close": 0.255, "volume": 287719.0}, {"date": "2023-05-04", "close": 0.25, "volume": 321319.0}, {"date": "2023-05-05", "close": 0.25, "volume": 103826.0}, {"date": "2023-05-08", "close": 0.26, "volume": 298381.0}, {"date": "2023-05-09", "close": 0.25, "volume": 54375.0}, {"date": "2023-05-10", "close": 0.275, "volume": 252686.0}, {"date": "2023-05-11", "close": 0.27, "volume": 60008.0}, {"date": "2023-05-12", "close": 0.265, "volume": 133400.0}, {"date": "2023-05-15", "close": 0.275, "volume": 250727.0}, {"date": "2023-05-16", "close": 0.27, "volume": 60346.0}, {"date": "2023-05-17", "close": 0.27, "volume": 105291.0}, {"date": "2023-05-18", "close": 0.28, "volume": 226518.0}, {"date": "2023-05-19", "close": 0.27, "volume": 67111.0}, {"date": "2023-05-22", "close": 0.25, "volume": 85589.0}, {"date": "2023-05-23", "close": 0.265, "volume": 12376.0}, {"date": "2023-05-24", "close": 0.255, "volume": 19901.0}, {"date": "2023-05-25", "close": 0.28, "volume": 1159520.0}, {"date": "2023-05-26", "close": 0.27, "volume": 92199.0}, {"date": "2023-05-29", "close": 0.26, "volume": 40754.0}, {"date": "2023-05-30", "close": 0.26, "volume": 104579.0}, {"date": "2023-05-31", "close": 0.26, "volume": 88461.0}, {"date": "2023-06-01", "close": 0.275, "volume": 22350.0}, {"date": "2023-06-02", "close": 0.265, "volume": 102694.0}, {"date": "2023-06-05", "close": 0.285, "volume": 394546.0}, {"date": "2023-06-06", "close": 0.275, "volume": 153504.0}, {"date": "2023-06-07", "close": 0.27, "volume": 105911.0}, {"date": "2023-06-08", "close": 0.27, "volume": 10000.0}, {"date": "2023-06-09", "close": 0.28, "volume": 246131.0}, {"date": "2023-06-13", "close": 0.27, "volume": 258841.0}, {"date": "2023-06-14", "close": 0.265, "volume": 137666.0}, {"date": "2023-06-19", "close": 0.27, "volume": 120990.0}, {"date": "2023-06-20", "close": 0.265, "volume": 192807.0}, {"date": "2023-06-21", "close": 0.27, "volume": 21336.0}, {"date": "2023-06-22", "close": 0.27, "volume": 135698.0}, {"date": "2023-06-23", "close": 0.275, "volume": 336018.0}, {"date": "2023-06-26", "close": 0.275, "volume": 100074.0}, {"date": "2023-06-27", "close": 0.27, "volume": 151025.0}, {"date": "2023-06-28", "close": 0.265, "volume": 84759.0}, {"date": "2023-06-29", "close": 0.27, "volume": 76843.0}, {"date": "2023-06-30", "close": 0.265, "volume": 152662.0}, {"date": "2023-07-03", "close": 0.25, "volume": 188338.0}, {"date": "2023-07-04", "close": 0.25, "volume": 125782.0}, {"date": "2023-07-05", "close": 0.25, "volume": 157172.0}, {"date": "2023-07-06", "close": 0.255, "volume": 35685.0}, {"date": "2023-07-07", "close": 0.255, "volume": 86699.0}, {"date": "2023-07-10", "close": 0.265, "volume": 169287.0}, {"date": "2023-07-11", "close": 0.255, "volume": 201128.0}, {"date": "2023-07-13", "close": 0.25, "volume": 286589.0}, {"date": "2023-07-14", "close": 0.26, "volume": 119628.0}, {"date": "2023-07-17", "close": 0.26, "volume": 49332.0}, {"date": "2023-07-18", "close": 0.255, "volume": 108638.0}, {"date": "2023-07-19", "close": 0.26, "volume": 273211.0}, {"date": "2023-07-20", "close": 0.25, "volume": 123748.0}, {"date": "2023-07-21", "close": 0.25, "volume": 69478.0}, {"date": "2023-07-24", "close": 0.245, "volume": 40087.0}, {"date": "2023-07-25", "close": 0.26, "volume": 98344.0}, {"date": "2023-07-26", "close": 0.255, "volume": 50096.0}, {"date": "2023-07-27", "close": 0.255, "volume": 12357.0}, {"date": "2023-07-28", "close": 0.25, "volume": 287000.0}, {"date": "2023-07-31", "close": 0.235, "volume": 240222.0}, {"date": "2023-08-01", "close": 0.225, "volume": 104571.0}, {"date": "2023-08-02", "close": 0.23, "volume": 65454.0}, {"date": "2023-08-03", "close": 0.225, "volume": 16600.0}, {"date": "2023-08-04", "close": 0.225, "volume": 104455.0}, {"date": "2023-08-07", "close": 0.24, "volume": 25334.0}, {"date": "2023-08-08", "close": 0.23, "volume": 60295.0}, {"date": "2023-08-09", "close": 0.23, "volume": 4270.0}, {"date": "2023-08-10", "close": 0.225, "volume": 433.0}, {"date": "2023-08-11", "close": 0.225, "volume": 56803.0}, {"date": "2023-08-14", "close": 0.23, "volume": 51766.0}, {"date": "2023-08-15", "close": 0.23, "volume": 106719.0}, {"date": "2023-08-16", "close": 0.21, "volume": 279912.0}, {"date": "2023-08-17", "close": 0.23, "volume": 46986.0}, {"date": "2023-08-18", "close": 0.225, "volume": 97597.0}, {"date": "2023-08-21", "close": 0.225, "volume": 194099.0}, {"date": "2023-08-22", "close": 0.22, "volume": 31908.0}, {"date": "2023-08-23", "close": 0.22, "volume": 72107.0}, {"date": "2023-08-24", "close": 0.235, "volume": 42912.0}, {"date": "2023-08-25", "close": 0.23, "volume": 8647.0}, {"date": "2023-08-28", "close": 0.215, "volume": 25538.0}, {"date": "2023-08-30", "close": 0.215, "volume": 49216.0}, {"date": "2023-08-31", "close": 0.215, "volume": 204311.0}, {"date": "2023-09-01", "close": 0.21, "volume": 24003.0}, {"date": "2023-09-04", "close": 0.21, "volume": 92385.0}, {"date": "2023-09-05", "close": 0.21, "volume": 6437.0}, {"date": "2023-09-06", "close": 0.215, "volume": 198488.0}, {"date": "2023-09-07", "close": 0.215, "volume": 35999.0}, {"date": "2023-09-08", "close": 0.215, "volume": 6150.0}, {"date": "2023-09-11", "close": 0.225, "volume": 11102.0}, {"date": "2023-09-12", "close": 0.22, "volume": 149700.0}, {"date": "2023-09-13", "close": 0.22, "volume": 150851.0}, {"date": "2023-09-14", "close": 0.2275, "volume": 27183.0}, {"date": "2023-09-15", "close": 0.21, "volume": 292057.0}, {"date": "2023-09-18", "close": 0.215, "volume": 104909.0}, {"date": "2023-09-19", "close": 0.21, "volume": 7000.0}, {"date": "2023-09-20", "close": 0.21, "volume": 63286.0}, {"date": "2023-09-21", "close": 0.205, "volume": 32603.0}, {"date": "2023-09-22", "close": 0.19, "volume": 396727.0}, {"date": "2023-09-25", "close": 0.195, "volume": 18875.0}, {"date": "2023-09-26", "close": 0.195, "volume": 63775.0}, {"date": "2023-09-27", "close": 0.19, "volume": 10341.0}, {"date": "2023-09-28", "close": 0.205, "volume": 48532.0}, {"date": "2023-09-29", "close": 0.205, "volume": 66546.0}, {"date": "2023-10-02", "close": 0.21, "volume": 6000.0}, {"date": "2023-10-03", "close": 0.2, "volume": 9927.0}, {"date": "2023-10-04", "close": 0.21, "volume": 75295.0}, {"date": "2023-10-05", "close": 0.215, "volume": 14000.0}, {"date": "2023-10-06", "close": 0.21, "volume": 244053.0}, {"date": "2023-10-09", "close": 0.21, "volume": 13839.0}, {"date": "2023-10-10", "close": 0.23, "volume": 154586.0}, {"date": "2023-10-11", "close": 0.215, "volume": 52705.0}, {"date": "2023-10-12", "close": 0.23, "volume": 50677.0}, {"date": "2023-10-16", "close": 0.235, "volume": 277643.0}, {"date": "2023-10-17", "close": 0.22, "volume": 6344.0}, {"date": "2023-10-18", "close": 0.235, "volume": 12855.0}, {"date": "2023-10-19", "close": 0.235, "volume": 84328.0}, {"date": "2023-10-20", "close": 0.235, "volume": 1600369.0}, {"date": "2023-10-23", "close": 0.24, "volume": 51000.0}, {"date": "2023-10-24", "close": 0.245, "volume": 60000.0}, {"date": "2023-10-25", "close": 0.24, "volume": 152193.0}, {"date": "2023-10-26", "close": 0.235, "volume": 128982.0}, {"date": "2023-10-30", "close": 0.24, "volume": 73808.0}, {"date": "2023-10-31", "close": 0.24, "volume": 125492.0}, {"date": "2023-11-01", "close": 0.24, "volume": 37579.0}, {"date": "2023-11-02", "close": 0.245, "volume": 1226.0}, {"date": "2023-11-03", "close": 0.24, "volume": 204200.0}, {"date": "2023-11-06", "close": 0.24, "volume": 178496.0}, {"date": "2023-11-07", "close": 0.23, "volume": 20000.0}, {"date": "2023-11-08", "close": 0.24, "volume": 2544.0}, {"date": "2023-11-09", "close": 0.23, "volume": 100339.0}, {"date": "2023-11-10", "close": 0.22, "volume": 38661.0}, {"date": "2023-11-13", "close": 0.205, "volume": 49463.0}, {"date": "2023-11-14", "close": 0.235, "volume": 456437.0}, {"date": "2023-11-15", "close": 0.23, "volume": 289894.0}, {"date": "2023-11-16", "close": 0.23, "volume": 14427.0}, {"date": "2023-11-17", "close": 0.24, "volume": 3983147.0}, {"date": "2023-11-20", "close": 0.24, "volume": 10798.0}, {"date": "2023-11-21", "close": 0.24, "volume": 151303.0}, {"date": "2023-11-22", "close": 0.235, "volume": 29491.0}, {"date": "2023-11-23", "close": 0.25, "volume": 313834.0}, {"date": "2023-11-24", "close": 0.24, "volume": 14050.0}, {"date": "2023-11-27", "close": 0.24, "volume": 805221.0}, {"date": "2023-11-28", "close": 0.25, "volume": 806371.0}, {"date": "2023-11-29", "close": 0.26, "volume": 223866.0}, {"date": "2023-11-30", "close": 0.25, "volume": 96262.0}, {"date": "2023-12-01", "close": 0.25, "volume": 9982.0}, {"date": "2023-12-04", "close": 0.25, "volume": 112846.0}, {"date": "2023-12-05", "close": 0.25, "volume": 115305.0}, {"date": "2023-12-06", "close": 0.24, "volume": 336470.0}, {"date": "2023-12-07", "close": 0.24, "volume": 12225.0}, {"date": "2023-12-08", "close": 0.245, "volume": 75150.0}, {"date": "2023-12-11", "close": 0.25, "volume": 356190.0}, {"date": "2023-12-12", "close": 0.245, "volume": 266853.0}, {"date": "2023-12-13", "close": 0.25, "volume": 22600.0}, {"date": "2023-12-14", "close": 0.25, "volume": 32000.0}, {"date": "2023-12-15", "close": 0.245, "volume": 65032.0}, {"date": "2023-12-18", "close": 0.245, "volume": 30704.0}, {"date": "2023-12-19", "close": 0.255, "volume": 11000.0}, {"date": "2023-12-20", "close": 0.26, "volume": 144540.0}, {"date": "2023-12-21", "close": 0.255, "volume": 55764.0}, {"date": "2023-12-22", "close": 0.25, "volume": 5060.0}, {"date": "2023-12-27", "close": 0.255, "volume": 12095.0}, {"date": "2023-12-28", "close": 0.265, "volume": 152722.0}, {"date": "2023-12-29", "close": 0.265, "volume": 19633.0}, {"date": "2024-01-02", "close": 0.27, "volume": 72884.0}, {"date": "2024-01-03", "close": 0.265, "volume": 223264.0}, {"date": "2024-01-04", "close": 0.27, "volume": 92885.0}, {"date": "2024-01-05", "close": 0.26, "volume": 122115.0}, {"date": "2024-01-08", "close": 0.26, "volume": 2235.0}, {"date": "2024-01-09", "close": 0.255, "volume": 30199.0}, {"date": "2024-01-10", "close": 0.25, "volume": 25661.0}, {"date": "2024-01-11", "close": 0.25, "volume": 124261.0}, {"date": "2024-01-12", "close": 0.255, "volume": 118560.0}, {"date": "2024-01-15", "close": 0.245, "volume": 51300.0}, {"date": "2024-01-16", "close": 0.25, "volume": 51024.0}, {"date": "2024-01-17", "close": 0.25, "volume": 51753.0}, {"date": "2024-01-18", "close": 0.24, "volume": 222272.0}, {"date": "2024-01-19", "close": 0.24, "volume": 129624.0}, {"date": "2024-01-22", "close": 0.25, "volume": 17583.0}, {"date": "2024-01-23", "close": 0.23, "volume": 128224.0}, {"date": "2024-01-24", "close": 0.245, "volume": 14479.0}, {"date": "2024-01-25", "close": 0.25, "volume": 54238.0}, {"date": "2024-01-29", "close": 0.25, "volume": 77030.0}, {"date": "2024-01-30", "close": 0.255, "volume": 76262.0}, {"date": "2024-01-31", "close": 0.255, "volume": 282720.0}, {"date": "2024-02-01", "close": 0.23, "volume": 292617.0}, {"date": "2024-02-02", "close": 0.24, "volume": 110884.0}, {"date": "2024-02-05", "close": 0.25, "volume": 123390.0}, {"date": "2024-02-06", "close": 0.245, "volume": 102099.0}, {"date": "2024-02-07", "close": 0.255, "volume": 368888.0}, {"date": "2024-02-08", "close": 0.25, "volume": 585783.0}, {"date": "2024-02-09", "close": 0.2475, "volume": 69081.0}, {"date": "2024-02-12", "close": 0.24, "volume": 236717.0}, {"date": "2024-02-13", "close": 0.25, "volume": 15101.0}, {"date": "2024-02-14", "close": 0.245, "volume": 128681.0}, {"date": "2024-02-15", "close": 0.25, "volume": 123048.0}, {"date": "2024-02-16", "close": 0.25, "volume": 22578.0}, {"date": "2024-02-19", "close": 0.25, "volume": 22546.0}, {"date": "2024-02-20", "close": 0.25, "volume": 17652.0}, {"date": "2024-02-21", "close": 0.25, "volume": 51066.0}, {"date": "2024-02-22", "close": 0.245, "volume": 46972.0}, {"date": "2024-02-23", "close": 0.27, "volume": 243578.0}, {"date": "2024-02-26", "close": 0.26, "volume": 171052.0}, {"date": "2024-02-27", "close": 0.25, "volume": 1382326.0}, {"date": "2024-02-28", "close": 0.26, "volume": 579641.0}, {"date": "2024-02-29", "close": 0.255, "volume": 291123.0}, {"date": "2024-03-01", "close": 0.25, "volume": 539411.0}, {"date": "2024-03-04", "close": 0.26, "volume": 1072109.0}, {"date": "2024-03-05", "close": 0.26, "volume": 450451.0}, {"date": "2024-03-06", "close": 0.25, "volume": 383737.0}, {"date": "2024-03-07", "close": 0.26, "volume": 355307.0}, {"date": "2024-03-08", "close": 0.26, "volume": 146213.0}, {"date": "2024-03-11", "close": 0.26, "volume": 149184.0}, {"date": "2024-03-12", "close": 0.26, "volume": 96694.0}, {"date": "2024-03-13", "close": 0.26, "volume": 185381.0}, {"date": "2024-03-14", "close": 0.28, "volume": 333595.0}, {"date": "2024-03-15", "close": 0.265, "volume": 203827.0}, {"date": "2024-03-18", "close": 0.28, "volume": 53378.0}, {"date": "2024-03-19", "close": 0.285, "volume": 199490.0}, {"date": "2024-03-20", "close": 0.28, "volume": 156913.0}, {"date": "2024-03-21", "close": 0.28, "volume": 216223.0}, {"date": "2024-03-22", "close": 0.295, "volume": 1003138.0}, {"date": "2024-03-27", "close": 0.255, "volume": 1372591.0}, {"date": "2024-03-28", "close": 0.255, "volume": 550337.0}, {"date": "2024-04-02", "close": 0.265, "volume": 403185.0}, {"date": "2024-04-03", "close": 0.26, "volume": 563720.0}, {"date": "2024-04-04", "close": 0.26, "volume": 832763.0}, {"date": "2024-04-05", "close": 0.275, "volume": 490425.0}, {"date": "2024-04-08", "close": 0.29, "volume": 500610.0}, {"date": "2024-04-09", "close": 0.265, "volume": 786603.0}, {"date": "2024-04-10", "close": 0.275, "volume": 1031651.0}, {"date": "2024-04-11", "close": 0.275, "volume": 402374.0}, {"date": "2024-04-12", "close": 0.28, "volume": 339836.0}, {"date": "2024-04-15", "close": 0.28, "volume": 450823.0}, {"date": "2024-04-16", "close": 0.285, "volume": 783474.0}, {"date": "2024-04-17", "close": 0.28, "volume": 251689.0}, {"date": "2024-04-18", "close": 0.27, "volume": 208124.0}, {"date": "2024-04-19", "close": 0.29, "volume": 394574.0}, {"date": "2024-04-22", "close": 0.275, "volume": 186725.0}, {"date": "2024-04-23", "close": 0.26, "volume": 558654.0}, {"date": "2024-04-24", "close": 0.285, "volume": 879292.0}, {"date": "2024-04-26", "close": 0.29, "volume": 363903.0}, {"date": "2024-04-29", "close": 0.29, "volume": 794489.0}, {"date": "2024-04-30", "close": 0.29, "volume": 225084.0}, {"date": "2024-05-01", "close": 0.285, "volume": 199092.0}, {"date": "2024-05-02", "close": 0.28, "volume": 121737.0}, {"date": "2024-05-03", "close": 0.285, "volume": 33130.0}, {"date": "2024-05-06", "close": 0.31, "volume": 1466856.0}, {"date": "2024-05-07", "close": 0.305, "volume": 485887.0}, {"date": "2024-05-08", "close": 0.305, "volume": 729749.0}, {"date": "2024-05-09", "close": 0.31, "volume": 302515.0}, {"date": "2024-05-10", "close": 0.31, "volume": 482593.0}, {"date": "2024-05-13", "close": 0.315, "volume": 427569.0}, {"date": "2024-05-14", "close": 0.32, "volume": 274666.0}, {"date": "2024-05-15", "close": 0.31, "volume": 345340.0}, {"date": "2024-05-16", "close": 0.345, "volume": 785788.0}, {"date": "2024-05-17", "close": 0.335, "volume": 375148.0}, {"date": "2024-05-20", "close": 0.335, "volume": 849643.0}, {"date": "2024-05-21", "close": 0.33, "volume": 219774.0}, {"date": "2024-05-22", "close": 0.315, "volume": 526570.0}, {"date": "2024-05-23", "close": 0.305, "volume": 434606.0}, {"date": "2024-05-24", "close": 0.31, "volume": 337834.0}, {"date": "2024-05-27", "close": 0.3, "volume": 286103.0}, {"date": "2024-05-28", "close": 0.31, "volume": 143012.0}, {"date": "2024-05-29", "close": 0.325, "volume": 171953.0}, {"date": "2024-05-30", "close": 0.315, "volume": 844003.0}, {"date": "2024-05-31", "close": 0.3, "volume": 155047.0}, {"date": "2024-06-03", "close": 0.3, "volume": 305336.0}, {"date": "2024-06-04", "close": 0.305, "volume": 138156.0}, {"date": "2024-06-05", "close": 0.285, "volume": 316276.0}, {"date": "2024-06-06", "close": 0.295, "volume": 155560.0}, {"date": "2024-06-07", "close": 0.305, "volume": 293396.0}, {"date": "2024-06-11", "close": 0.3, "volume": 105399.0}, {"date": "2024-06-12", "close": 0.31, "volume": 641136.0}, {"date": "2024-06-13", "close": 0.295, "volume": 37147.0}, {"date": "2024-06-14", "close": 0.28, "volume": 195409.0}, {"date": "2024-06-17", "close": 0.28, "volume": 238446.0}, {"date": "2024-06-18", "close": 0.285, "volume": 153811.0}, {"date": "2024-06-19", "close": 0.28, "volume": 241746.0}, {"date": "2024-06-20", "close": 0.295, "volume": 102261.0}, {"date": "2024-06-21", "close": 0.31, "volume": 368026.0}, {"date": "2024-06-24", "close": 0.31, "volume": 247248.0}, {"date": "2024-06-25", "close": 0.295, "volume": 72456.0}, {"date": "2024-06-26", "close": 0.275, "volume": 144184.0}, {"date": "2024-06-27", "close": 0.27, "volume": 316731.0}, {"date": "2024-06-28", "close": 0.265, "volume": 176070.0}, {"date": "2024-07-01", "close": 0.28, "volume": 56173.0}, {"date": "2024-07-02", "close": 0.2725, "volume": 5050.0}, {"date": "2024-07-03", "close": 0.28, "volume": 185153.0}, {"date": "2024-07-04", "close": 0.27, "volume": 371075.0}, {"date": "2024-07-05", "close": 0.25, "volume": 182904.0}, {"date": "2024-07-08", "close": 0.245, "volume": 767389.0}, {"date": "2024-07-09", "close": 0.245, "volume": 289819.0}, {"date": "2024-07-10", "close": 0.24, "volume": 108930.0}, {"date": "2024-07-11", "close": 0.2525, "volume": 84786.0}, {"date": "2024-07-12", "close": 0.26, "volume": 394411.0}, {"date": "2024-07-15", "close": 0.25, "volume": 239687.0}, {"date": "2024-07-16", "close": 0.275, "volume": 1787322.0}, {"date": "2024-07-17", "close": 0.245, "volume": 299989.0}, {"date": "2024-07-18", "close": 0.25, "volume": 191392.0}, {"date": "2024-07-19", "close": 0.24, "volume": 221646.0}, {"date": "2024-07-22", "close": 0.24, "volume": 731761.0}, {"date": "2024-07-23", "close": 0.25, "volume": 122646.0}, {"date": "2024-07-24", "close": 0.25, "volume": 541664.0}, {"date": "2024-07-25", "close": 0.24, "volume": 239462.0}, {"date": "2024-07-26", "close": 0.24, "volume": 65607.0}, {"date": "2024-07-29", "close": 0.25, "volume": 131308.0}, {"date": "2024-07-30", "close": 0.24, "volume": 267220.0}, {"date": "2024-07-31", "close": 0.25, "volume": 276960.0}, {"date": "2024-08-01", "close": 0.24, "volume": 573501.0}, {"date": "2024-08-02", "close": 0.24, "volume": 130804.0}, {"date": "2024-08-05", "close": 0.24, "volume": 144146.0}, {"date": "2024-08-06", "close": 0.25, "volume": 620816.0}, {"date": "2024-08-07", "close": 0.245, "volume": 51847.0}, {"date": "2024-08-08", "close": 0.225, "volume": 422371.0}, {"date": "2024-08-09", "close": 0.215, "volume": 626707.0}, {"date": "2024-08-12", "close": 0.21, "volume": 160421.0}, {"date": "2024-08-13", "close": 0.23, "volume": 272891.0}, {"date": "2024-08-14", "close": 0.24, "volume": 108620.0}, {"date": "2024-08-15", "close": 0.245, "volume": 132576.0}, {"date": "2024-08-16", "close": 0.24, "volume": 179071.0}, {"date": "2024-08-19", "close": 0.25, "volume": 435083.0}, {"date": "2024-08-20", "close": 0.24, "volume": 491586.0}, {"date": "2024-08-21", "close": 0.25, "volume": 226079.0}, {"date": "2024-08-22", "close": 0.235, "volume": 683109.0}, {"date": "2024-08-23", "close": 0.25, "volume": 215173.0}, {"date": "2024-08-26", "close": 0.245, "volume": 176422.0}, {"date": "2024-08-27", "close": 0.245, "volume": 103591.0}, {"date": "2024-08-28", "close": 0.25, "volume": 232857.0}, {"date": "2024-08-29", "close": 0.25, "volume": 228627.0}, {"date": "2024-08-30", "close": 0.26, "volume": 765385.0}, {"date": "2024-09-02", "close": 0.25, "volume": 208738.0}, {"date": "2024-09-03", "close": 0.235, "volume": 334268.0}, {"date": "2024-09-04", "close": 0.23, "volume": 160741.0}, {"date": "2024-09-05", "close": 0.245, "volume": 124228.0}, {"date": "2024-09-06", "close": 0.25, "volume": 291946.0}, {"date": "2024-09-09", "close": 0.23, "volume": 30993.0}, {"date": "2024-09-10", "close": 0.24, "volume": 18882.0}, {"date": "2024-09-11", "close": 0.23, "volume": 36710.0}, {"date": "2024-09-12", "close": 0.235, "volume": 981733.0}, {"date": "2024-09-13", "close": 0.245, "volume": 280967.0}, {"date": "2024-09-16", "close": 0.24, "volume": 397198.0}, {"date": "2024-09-17", "close": 0.24, "volume": 400657.0}, {"date": "2024-09-18", "close": 0.24, "volume": 98924.0}, {"date": "2024-09-19", "close": 0.245, "volume": 625642.0}, {"date": "2024-09-20", "close": 0.245, "volume": 905397.0}, {"date": "2024-09-23", "close": 0.235, "volume": 195039.0}, {"date": "2024-09-24", "close": 0.24, "volume": 5193.0}, {"date": "2024-09-25", "close": 0.25, "volume": 358632.0}, {"date": "2024-09-26", "close": 0.235, "volume": 307187.0}, {"date": "2024-09-27", "close": 0.235, "volume": 137925.0}, {"date": "2024-09-30", "close": 0.25, "volume": 204365.0}, {"date": "2024-10-01", "close": 0.25, "volume": 320785.0}, {"date": "2024-10-02", "close": 0.265, "volume": 461649.0}, {"date": "2024-10-03", "close": 0.26, "volume": 57694.0}, {"date": "2024-10-04", "close": 0.2525, "volume": 260422.0}, {"date": "2024-10-07", "close": 0.26, "volume": 120082.0}, {"date": "2024-10-08", "close": 0.24, "volume": 364634.0}, {"date": "2024-10-09", "close": 0.25, "volume": 208900.0}, {"date": "2024-10-10", "close": 0.245, "volume": 100414.0}, {"date": "2024-10-11", "close": 0.245, "volume": 405754.0}, {"date": "2024-10-14", "close": 0.25, "volume": 922606.0}, {"date": "2024-10-15", "close": 0.245, "volume": 218199.0}, {"date": "2024-10-16", "close": 0.245, "volume": 217197.0}, {"date": "2024-10-17", "close": 0.25, "volume": 229940.0}, {"date": "2024-10-18", "close": 0.245, "volume": 622719.0}, {"date": "2024-10-21", "close": 0.255, "volume": 1386225.0}, {"date": "2024-10-22", "close": 0.28, "volume": 9221973.0}, {"date": "2024-10-23", "close": 0.285, "volume": 649533.0}, {"date": "2024-10-24", "close": 0.28, "volume": 141616.0}, {"date": "2024-10-25", "close": 0.27, "volume": 185661.0}, {"date": "2024-10-28", "close": 0.28, "volume": 230161.0}, {"date": "2024-10-29", "close": 0.285, "volume": 423371.0}, {"date": "2024-10-30", "close": 0.305, "volume": 804482.0}, {"date": "2024-10-31", "close": 0.3, "volume": 281541.0}, {"date": "2024-11-01", "close": 0.28, "volume": 149005.0}, {"date": "2024-11-04", "close": 0.28, "volume": 105934.0}, {"date": "2024-11-05", "close": 0.3, "volume": 174990.0}, {"date": "2024-11-06", "close": 0.28, "volume": 97781.0}, {"date": "2024-11-07", "close": 0.275, "volume": 619909.0}, {"date": "2024-11-08", "close": 0.285, "volume": 199998.0}, {"date": "2024-11-11", "close": 0.28, "volume": 74221.0}, {"date": "2024-11-12", "close": 0.26, "volume": 215180.0}, {"date": "2024-11-13", "close": 0.265, "volume": 135848.0}, {"date": "2024-11-14", "close": 0.25, "volume": 299392.0}, {"date": "2024-11-15", "close": 0.26, "volume": 27959.0}, {"date": "2024-11-18", "close": 0.26, "volume": 178785.0}, {"date": "2024-11-19", "close": 0.265, "volume": 23937.0}, {"date": "2024-11-20", "close": 0.275, "volume": 257332.0}, {"date": "2024-11-21", "close": 0.28, "volume": 281889.0}, {"date": "2024-11-22", "close": 0.26, "volume": 245638.0}, {"date": "2024-11-25", "close": 0.275, "volume": 258996.0}, {"date": "2024-11-26", "close": 0.255, "volume": 136104.0}, {"date": "2024-11-27", "close": 0.265, "volume": 78147.0}, {"date": "2024-11-28", "close": 0.265, "volume": 56582.0}, {"date": "2024-11-29", "close": 0.265, "volume": 130390.0}, {"date": "2024-12-02", "close": 0.265, "volume": 128700.0}, {"date": "2024-12-03", "close": 0.265, "volume": 70628.0}, {"date": "2024-12-04", "close": 0.255, "volume": 131838.0}, {"date": "2024-12-05", "close": 0.26, "volume": 193196.0}, {"date": "2024-12-06", "close": 0.26, "volume": 64842.0}, {"date": "2024-12-09", "close": 0.26, "volume": 72228.0}, {"date": "2024-12-10", "close": 0.255, "volume": 69559.0}, {"date": "2024-12-11", "close": 0.265, "volume": 553178.0}, {"date": "2024-12-12", "close": 0.265, "volume": 233392.0}, {"date": "2024-12-13", "close": 0.255, "volume": 125198.0}, {"date": "2024-12-16", "close": 0.245, "volume": 122597.0}, {"date": "2024-12-17", "close": 0.245, "volume": 176392.0}, {"date": "2024-12-18", "close": 0.24, "volume": 238111.0}, {"date": "2024-12-19", "close": 0.24, "volume": 48076.0}, {"date": "2024-12-20", "close": 0.25, "volume": 199511.0}, {"date": "2024-12-23", "close": 0.25, "volume": 63000.0}, {"date": "2024-12-24", "close": 0.245, "volume": 119764.0}, {"date": "2024-12-27", "close": 0.25, "volume": 26206.0}, {"date": "2024-12-30", "close": 0.25, "volume": 48650.0}, {"date": "2024-12-31", "close": 0.245, "volume": 9631.0}, {"date": "2025-01-02", "close": 0.25, "volume": 76229.0}, {"date": "2025-01-03", "close": 0.25, "volume": 10003.0}, {"date": "2025-01-06", "close": 0.245, "volume": 137392.0}, {"date": "2025-01-07", "close": 0.225, "volume": 81758.0}, {"date": "2025-01-08", "close": 0.24, "volume": 83960.0}, {"date": "2025-01-09", "close": 0.24, "volume": 78420.0}, {"date": "2025-01-10", "close": 0.24, "volume": 120015.0}, {"date": "2025-01-13", "close": 0.24, "volume": 229449.0}, {"date": "2025-01-14", "close": 0.24, "volume": 113178.0}, {"date": "2025-01-15", "close": 0.245, "volume": 130789.0}, {"date": "2025-01-16", "close": 0.265, "volume": 319984.0}, {"date": "2025-01-17", "close": 0.265, "volume": 66126.0}, {"date": "2025-01-20", "close": 0.265, "volume": 164391.0}, {"date": "2025-01-21", "close": 0.26, "volume": 143465.0}, {"date": "2025-01-22", "close": 0.265, "volume": 263554.0}, {"date": "2025-01-23", "close": 0.26, "volume": 53375.0}, {"date": "2025-01-24", "close": 0.265, "volume": 89193.0}, {"date": "2025-01-28", "close": 0.26, "volume": 228656.0}, {"date": "2025-01-29", "close": 0.265, "volume": 144548.0}, {"date": "2025-01-30", "close": 0.275, "volume": 180835.0}, {"date": "2025-01-31", "close": 0.27, "volume": 181033.0}, {"date": "2025-02-03", "close": 0.275, "volume": 221563.0}, {"date": "2025-02-04", "close": 0.275, "volume": 216187.0}, {"date": "2025-02-05", "close": 0.285, "volume": 347875.0}, {"date": "2025-02-06", "close": 0.29, "volume": 609333.0}, {"date": "2025-02-07", "close": 0.29, "volume": 431691.0}, {"date": "2025-02-10", "close": 0.285, "volume": 349805.0}, {"date": "2025-02-11", "close": 0.295, "volume": 328714.0}, {"date": "2025-02-12", "close": 0.295, "volume": 315655.0}, {"date": "2025-02-13", "close": 0.295, "volume": 260977.0}, {"date": "2025-02-14", "close": 0.315, "volume": 407788.0}, {"date": "2025-02-17", "close": 0.32, "volume": 384182.0}, {"date": "2025-02-18", "close": 0.32, "volume": 187637.0}, {"date": "2025-02-19", "close": 0.3, "volume": 327688.0}, {"date": "2025-02-20", "close": 0.31, "volume": 118800.0}, {"date": "2025-02-21", "close": 0.31, "volume": 184370.0}, {"date": "2025-02-24", "close": 0.31, "volume": 196640.0}, {"date": "2025-02-25", "close": 0.31, "volume": 337237.0}, {"date": "2025-02-26", "close": 0.305, "volume": 233734.0}, {"date": "2025-02-27", "close": 0.31, "volume": 109863.0}, {"date": "2025-02-28", "close": 0.28, "volume": 424520.0}, {"date": "2025-03-03", "close": 0.29, "volume": 89330.0}, {"date": "2025-03-04", "close": 0.29, "volume": 224708.0}, {"date": "2025-03-05", "close": 0.28, "volume": 99363.0}, {"date": "2025-03-06", "close": 0.3, "volume": 85982.0}, {"date": "2025-03-07", "close": 0.295, "volume": 27935.0}, {"date": "2025-03-10", "close": 0.285, "volume": 273039.0}, {"date": "2025-03-11", "close": 0.3, "volume": 292371.0}, {"date": "2025-03-12", "close": 0.3, "volume": 432214.0}, {"date": "2025-03-13", "close": 0.315, "volume": 667973.0}, {"date": "2025-03-14", "close": 0.295, "volume": 699201.0}, {"date": "2025-03-17", "close": 0.3, "volume": 924224.0}, {"date": "2025-03-18", "close": 0.31, "volume": 609294.0}, {"date": "2025-03-19", "close": 0.3, "volume": 337002.0}, {"date": "2025-03-20", "close": 0.32, "volume": 205804.0}, {"date": "2025-03-21", "close": 0.315, "volume": 239150.0}, {"date": "2025-03-24", "close": 0.315, "volume": 190352.0}, {"date": "2025-03-25", "close": 0.3, "volume": 181157.0}, {"date": "2025-03-26", "close": 0.32, "volume": 214599.0}, {"date": "2025-03-27", "close": 0.32, "volume": 1008776.0}, {"date": "2025-03-28", "close": 0.335, "volume": 1402871.0}, {"date": "2025-03-31", "close": 0.365, "volume": 1653089.0}, {"date": "2025-04-01", "close": 0.37, "volume": 636049.0}, {"date": "2025-04-02", "close": 0.4, "volume": 2216978.0}, {"date": "2025-04-03", "close": 0.37, "volume": 953477.0}, {"date": "2025-04-04", "close": 0.36, "volume": 426688.0}, {"date": "2025-04-07", "close": 0.35, "volume": 923461.0}, {"date": "2025-04-08", "close": 0.37, "volume": 138563.0}, {"date": "2025-04-09", "close": 0.36, "volume": 170635.0}, {"date": "2025-04-10", "close": 0.4, "volume": 668801.0}, {"date": "2025-04-11", "close": 0.4, "volume": 825669.0}, {"date": "2025-04-14", "close": 0.435, "volume": 896949.0}, {"date": "2025-04-15", "close": 0.42, "volume": 1054977.0}, {"date": "2025-04-16", "close": 0.44, "volume": 1092046.0}, {"date": "2025-04-17", "close": 0.43, "volume": 1061628.0}, {"date": "2025-04-22", "close": 0.48, "volume": 1821125.0}, {"date": "2025-04-23", "close": 0.43, "volume": 1091430.0}, {"date": "2025-04-24", "close": 0.475, "volume": 409334.0}, {"date": "2025-04-28", "close": 0.52, "volume": 1532814.0}, {"date": "2025-04-29", "close": 0.485, "volume": 615739.0}, {"date": "2025-04-30", "close": 0.47, "volume": 603593.0}, {"date": "2025-05-01", "close": 0.47, "volume": 473737.0}, {"date": "2025-05-02", "close": 0.465, "volume": 404302.0}, {"date": "2025-05-05", "close": 0.495, "volume": 569719.0}, {"date": "2025-05-06", "close": 0.51, "volume": 596152.0}, {"date": "2025-05-07", "close": 0.515, "volume": 818540.0}, {"date": "2025-05-08", "close": 0.565, "volume": 1096890.0}, {"date": "2025-05-09", "close": 0.555, "volume": 772353.0}, {"date": "2025-05-12", "close": 0.67, "volume": 1153176.0}, {"date": "2025-05-13", "close": 0.64, "volume": 977785.0}, {"date": "2025-05-14", "close": 0.655, "volume": 760445.0}, {"date": "2025-05-15", "close": 0.645, "volume": 428274.0}, {"date": "2025-05-16", "close": 0.71, "volume": 1226349.0}, {"date": "2025-05-19", "close": 0.7, "volume": 309987.0}, {"date": "2025-05-20", "close": 0.67, "volume": 526755.0}, {"date": "2025-05-21", "close": 0.65, "volume": 723822.0}, {"date": "2025-05-22", "close": 0.675, "volume": 615605.0}, {"date": "2025-05-27", "close": 0.78, "volume": 1939433.0}, {"date": "2025-05-28", "close": 0.73, "volume": 1245312.0}, {"date": "2025-05-29", "close": 0.725, "volume": 845657.0}, {"date": "2025-05-30", "close": 0.735, "volume": 491388.0}, {"date": "2025-06-02", "close": 0.78, "volume": 1366856.0}, {"date": "2025-06-03", "close": 0.8, "volume": 902136.0}, {"date": "2025-06-04", "close": 0.785, "volume": 1053699.0}, {"date": "2025-06-05", "close": 0.8, "volume": 513797.0}, {"date": "2025-06-06", "close": 0.78, "volume": 559106.0}, {"date": "2025-06-10", "close": 0.805, "volume": 550417.0}, {"date": "2025-06-11", "close": 0.83, "volume": 662396.0}, {"date": "2025-06-12", "close": 0.855, "volume": 632106.0}, {"date": "2025-06-13", "close": 0.88, "volume": 497133.0}, {"date": "2025-06-16", "close": 0.885, "volume": 828170.0}, {"date": "2025-06-17", "close": 0.91, "volume": 465621.0}, {"date": "2025-06-18", "close": 0.935, "volume": 761895.0}, {"date": "2025-06-19", "close": 0.9, "volume": 593867.0}, {"date": "2025-06-20", "close": 0.9, "volume": 206450.0}, {"date": "2025-06-23", "close": 0.83, "volume": 579341.0}, {"date": "2025-06-24", "close": 0.8, "volume": 770930.0}, {"date": "2025-06-25", "close": 0.82, "volume": 543413.0}, {"date": "2025-06-26", "close": 0.79, "volume": 695509.0}, {"date": "2025-06-27", "close": 0.795, "volume": 523349.0}, {"date": "2025-06-30", "close": 0.795, "volume": 665030.0}, {"date": "2025-07-01", "close": 0.84, "volume": 298347.0}, {"date": "2025-07-02", "close": 0.855, "volume": 278262.0}, {"date": "2025-07-03", "close": 0.83, "volume": 236231.0}, {"date": "2025-07-04", "close": 0.8, "volume": 194080.0}, {"date": "2025-07-07", "close": 0.76, "volume": 150309.0}, {"date": "2025-07-08", "close": 0.79, "volume": 106552.0}, {"date": "2025-07-09", "close": 0.77, "volume": 296136.0}, {"date": "2025-07-10", "close": 0.77, "volume": 170198.0}, {"date": "2025-07-11", "close": 0.735, "volume": 336548.0}, {"date": "2025-07-14", "close": 0.75, "volume": 473566.0}, {"date": "2025-07-15", "close": 0.775, "volume": 551920.0}, {"date": "2025-07-16", "close": 0.75, "volume": 118406.0}, {"date": "2025-07-17", "close": 0.7, "volume": 452279.0}, {"date": "2025-07-18", "close": 0.7, "volume": 469707.0}, {"date": "2025-07-21", "close": 0.65, "volume": 2114956.0}, {"date": "2025-07-22", "close": 0.71, "volume": 815501.0}, {"date": "2025-07-23", "close": 0.73, "volume": 703811.0}, {"date": "2025-07-24", "close": 0.72, "volume": 192467.0}, {"date": "2025-07-25", "close": 0.68, "volume": 392444.0}, {"date": "2025-07-28", "close": 0.705, "volume": 468564.0}, {"date": "2025-07-29", "close": 0.69, "volume": 338730.0}, {"date": "2025-07-30", "close": 0.71, "volume": 128014.0}, {"date": "2025-07-31", "close": 0.685, "volume": 365698.0}, {"date": "2025-08-01", "close": 0.685, "volume": 510247.0}, {"date": "2025-08-04", "close": 0.725, "volume": 320413.0}, {"date": "2025-08-05", "close": 0.8, "volume": 1126083.0}, {"date": "2025-08-06", "close": 0.825, "volume": 451571.0}, {"date": "2025-08-07", "close": 0.815, "volume": 210336.0}, {"date": "2025-08-08", "close": 0.82, "volume": 510432.0}, {"date": "2025-08-11", "close": 0.8, "volume": 658409.0}, {"date": "2025-08-12", "close": 0.8, "volume": 305457.0}, {"date": "2025-08-13", "close": 0.815, "volume": 117725.0}, {"date": "2025-08-14", "close": 0.785, "volume": 226300.0}, {"date": "2025-08-15", "close": 0.795, "volume": 97095.0}, {"date": "2025-08-18", "close": 0.78, "volume": 167950.0}, {"date": "2025-08-19", "close": 0.775, "volume": 271027.0}, {"date": "2025-08-20", "close": 0.765, "volume": 159982.0}, {"date": "2025-08-21", "close": 0.785, "volume": 282251.0}, {"date": "2025-08-22", "close": 0.775, "volume": 410790.0}, {"date": "2025-08-25", "close": 0.795, "volume": 397868.0}, {"date": "2025-08-26", "close": 0.83, "volume": 534422.0}, {"date": "2025-08-27", "close": 0.875, "volume": 823524.0}, {"date": "2025-08-28", "close": 0.845, "volume": 454543.0}, {"date": "2025-08-29", "close": 0.9, "volume": 934700.0}, {"date": "2025-09-01", "close": 0.95, "volume": 1252404.0}, {"date": "2025-09-02", "close": 0.92, "volume": 744808.0}, {"date": "2025-09-03", "close": 0.915, "volume": 853712.0}, {"date": "2025-09-04", "close": 0.87, "volume": 886731.0}, {"date": "2025-09-05", "close": 0.9, "volume": 147070.0}, {"date": "2025-09-08", "close": 0.945, "volume": 769504.0}, {"date": "2025-09-09", "close": 0.95, "volume": 890043.0}, {"date": "2025-09-10", "close": 0.96, "volume": 473009.0}, {"date": "2025-09-11", "close": 0.97, "volume": 1000084.0}, {"date": "2025-09-12", "close": 0.975, "volume": 378382.0}, {"date": "2025-09-15", "close": 0.97, "volume": 806240.0}, {"date": "2025-09-16", "close": 0.935, "volume": 1207632.0}, {"date": "2025-09-17", "close": 0.915, "volume": 464058.0}, {"date": "2025-09-18", "close": 0.94, "volume": 429308.0}, {"date": "2025-09-19", "close": 0.97, "volume": 542438.0}, {"date": "2025-09-22", "close": 1.065, "volume": 1501677.0}, {"date": "2025-09-23", "close": 1.11, "volume": 936440.0}, {"date": "2025-09-24", "close": 1.23, "volume": 1440164.0}, {"date": "2025-09-25", "close": 1.21, "volume": 656766.0}, {"date": "2025-09-26", "close": 1.305, "volume": 855166.0}, {"date": "2025-09-29", "close": 1.305, "volume": 888083.0}, {"date": "2025-09-30", "close": 1.23, "volume": 836586.0}, {"date": "2025-10-01", "close": 1.25, "volume": 338033.0}, {"date": "2025-10-02", "close": 1.22, "volume": 557633.0}, {"date": "2025-10-03", "close": 1.16, "volume": 741983.0}, {"date": "2025-10-06", "close": 1.275, "volume": 982347.0}, {"date": "2025-10-07", "close": 1.3, "volume": 1032528.0}, {"date": "2025-10-08", "close": 1.33, "volume": 751115.0}, {"date": "2025-10-09", "close": 1.3, "volume": 731109.0}, {"date": "2025-10-14", "close": 1.29, "volume": 1504375.0}, {"date": "2025-10-15", "close": 1.265, "volume": 679640.0}, {"date": "2025-10-16", "close": 1.265, "volume": 1017337.0}, {"date": "2025-10-17", "close": 1.25, "volume": 1623260.0}, {"date": "2025-10-20", "close": 1.14, "volume": 2091526.0}, {"date": "2025-10-21", "close": 1.145, "volume": 1152814.0}, {"date": "2025-10-22", "close": 1.14, "volume": 1440571.0}, {"date": "2025-10-23", "close": 1.19, "volume": 1288627.0}, {"date": "2025-10-24", "close": 1.22, "volume": 648859.0}, {"date": "2025-10-27", "close": 1.2, "volume": 911009.0}, {"date": "2025-10-28", "close": 1.105, "volume": 1274243.0}, {"date": "2025-10-29", "close": 1.14, "volume": 516284.0}, {"date": "2025-10-30", "close": 1.13, "volume": 377815.0}, {"date": "2025-10-31", "close": 1.205, "volume": 502266.0}, {"date": "2025-11-03", "close": 1.17, "volume": 431683.0}, {"date": "2025-11-04", "close": 1.155, "volume": 397902.0}, {"date": "2025-11-05", "close": 1.12, "volume": 836570.0}, {"date": "2025-11-06", "close": 1.13, "volume": 498601.0}, {"date": "2025-11-07", "close": 1.075, "volume": 547930.0}, {"date": "2025-11-10", "close": 1.12, "volume": 456098.0}, {"date": "2025-11-11", "close": 1.2, "volume": 658242.0}, {"date": "2025-11-12", "close": 1.17, "volume": 619047.0}, {"date": "2025-11-13", "close": 1.21, "volume": 638125.0}, {"date": "2025-11-14", "close": 1.18, "volume": 492161.0}, {"date": "2025-11-17", "close": 1.145, "volume": 522845.0}, {"date": "2025-11-18", "close": 1.065, "volume": 762970.0}, {"date": "2025-11-19", "close": 1.08, "volume": 214774.0}, {"date": "2025-11-20", "close": 1.075, "volume": 394711.0}, {"date": "2025-11-21", "close": 1.01, "volume": 484318.0}, {"date": "2025-11-24", "close": 1.015, "volume": 323346.0}, {"date": "2025-11-25", "close": 1.09, "volume": 631551.0}, {"date": "2025-11-26", "close": 1.09, "volume": 399139.0}, {"date": "2025-11-27", "close": 1.09, "volume": 272982.0}, {"date": "2025-11-28", "close": 1.17, "volume": 555601.0}, {"date": "2025-12-01", "close": 1.235, "volume": 808341.0}, {"date": "2025-12-02", "close": 1.295, "volume": 710979.0}, {"date": "2025-12-03", "close": 1.3, "volume": 551775.0}, {"date": "2025-12-04", "close": 1.235, "volume": 339999.0}, {"date": "2025-12-05", "close": 1.245, "volume": 240756.0}, {"date": "2025-12-08", "close": 1.18, "volume": 330118.0}, {"date": "2025-12-09", "close": 1.14, "volume": 256005.0}, {"date": "2025-12-10", "close": 1.17, "volume": 200172.0}, {"date": "2025-12-11", "close": 1.175, "volume": 115189.0}, {"date": "2025-12-12", "close": 1.235, "volume": 323469.0}, {"date": "2025-12-15", "close": 1.25, "volume": 568718.0}, {"date": "2025-12-16", "close": 1.205, "volume": 212775.0}, {"date": "2025-12-17", "close": 1.21, "volume": 329416.0}, {"date": "2025-12-18", "close": 1.245, "volume": 416036.0}, {"date": "2025-12-19", "close": 1.325, "volume": 939788.0}, {"date": "2025-12-22", "close": 1.365, "volume": 1291444.0}, {"date": "2025-12-23", "close": 1.345, "volume": 552067.0}, {"date": "2025-12-24", "close": 1.32, "volume": 325137.0}, {"date": "2025-12-29", "close": 1.325, "volume": 634313.0}, {"date": "2025-12-30", "close": 1.275, "volume": 908630.0}, {"date": "2025-12-31", "close": 1.32, "volume": 631191.0}, {"date": "2026-01-02", "close": 1.31, "volume": 620832.0}, {"date": "2026-01-05", "close": 1.325, "volume": 496320.0}, {"date": "2026-01-06", "close": 1.32, "volume": 823727.0}, {"date": "2026-01-07", "close": 1.34, "volume": 528777.0}, {"date": "2026-01-08", "close": 1.275, "volume": 968872.0}, {"date": "2026-01-09", "close": 1.285, "volume": 743398.0}, {"date": "2026-01-12", "close": 1.385, "volume": 1357672.0}, {"date": "2026-01-13", "close": 1.38, "volume": 875631.0}, {"date": "2026-01-14", "close": 1.41, "volume": 667574.0}, {"date": "2026-01-15", "close": 1.35, "volume": 858454.0}, {"date": "2026-01-16", "close": 1.33, "volume": 425347.0}, {"date": "2026-01-19", "close": 1.33, "volume": 497004.0}, {"date": "2026-01-20", "close": 1.32, "volume": 554451.0}, {"date": "2026-01-21", "close": 1.365, "volume": 969284.0}, {"date": "2026-01-22", "close": 1.29, "volume": 1046784.0}, {"date": "2026-01-23", "close": 1.325, "volume": 723877.0}, {"date": "2026-01-27", "close": 1.265, "volume": 1333944.0}, {"date": "2026-01-28", "close": 1.26, "volume": 1260141.0}, {"date": "2026-01-29", "close": 1.275, "volume": 980922.0}, {"date": "2026-01-30", "close": 1.19, "volume": 1481018.0}, {"date": "2026-02-02", "close": 1.13, "volume": 1534616.0}, {"date": "2026-02-03", "close": 1.105, "volume": 770664.0}, {"date": "2026-02-04", "close": 1.12, "volume": 373274.0}, {"date": "2026-02-05", "close": 1.04, "volume": 1006751.0}, {"date": "2026-02-06", "close": 1.0, "volume": 1062706.0}, {"date": "2026-02-09", "close": 1.08, "volume": 491290.0}, {"date": "2026-02-10", "close": 1.1, "volume": 759444.0}, {"date": "2026-02-11", "close": 1.08, "volume": 253376.0}, {"date": "2026-02-12", "close": 1.105, "volume": 376561.0}, {"date": "2026-02-13", "close": 1.09, "volume": 305742.0}, {"date": "2026-02-16", "close": 1.1, "volume": 539171.0}, {"date": "2026-02-17", "close": 1.075, "volume": 190429.0}, {"date": "2026-02-18", "close": 1.085, "volume": 169807.0}, {"date": "2026-02-19", "close": 1.12, "volume": 316838.0}, {"date": "2026-02-20", "close": 1.115, "volume": 222224.0}, {"date": "2026-02-23", "close": 1.165, "volume": 626198.0}, {"date": "2026-02-24", "close": 1.16, "volume": 209562.0}, {"date": "2026-02-25", "close": 1.17, "volume": 399669.0}, {"date": "2026-02-26", "close": 1.145, "volume": 262242.0}, {"date": "2026-02-27", "close": 1.2, "volume": 351316.0}, {"date": "2026-03-02", "close": 1.205, "volume": 322234.0}, {"date": "2026-03-03", "close": 1.23, "volume": 344785.0}, {"date": "2026-03-04", "close": 1.16, "volume": 281052.0}, {"date": "2026-03-05", "close": 1.175, "volume": 224355.0}, {"date": "2026-03-06", "close": 1.105, "volume": 280710.0}, {"date": "2026-03-09", "close": 1.03, "volume": 669617.0}, {"date": "2026-03-10", "close": 1.05, "volume": 261753.0}, {"date": "2026-03-11", "close": 1.06, "volume": 226344.0}, {"date": "2026-03-12", "close": 1.01, "volume": 308634.0}, {"date": "2026-03-13", "close": 0.935, "volume": 647158.0}, {"date": "2026-03-16", "close": 0.915, "volume": 607799.0}, {"date": "2026-03-17", "close": 0.95, "volume": 360888.0}, {"date": "2026-03-18", "close": 0.95, "volume": 209704.0}, {"date": "2026-03-19", "close": 0.91, "volume": 240736.0}, {"date": "2026-03-20", "close": 0.855, "volume": 887935.0}, {"date": "2026-03-23", "close": 0.73, "volume": 2361951.0}, {"date": "2026-03-24", "close": 0.82, "volume": 1540278.0}, {"date": "2026-03-25", "close": 0.885, "volume": 882766.0}, {"date": "2026-03-26", "close": 0.87, "volume": 392534.0}, {"date": "2026-03-27", "close": 0.84, "volume": 255390.0}, {"date": "2026-03-30", "close": 0.855, "volume": 180627.0}, {"date": "2026-03-31", "close": 0.88, "volume": 406855.0}, {"date": "2026-04-01", "close": 0.925, "volume": 408672.0}, {"date": "2026-04-02", "close": 0.87, "volume": 364989.0}, {"date": "2026-04-07", "close": 0.88, "volume": 234286.0}, {"date": "2026-04-08", "close": 1.02, "volume": 734899.0}, {"date": "2026-04-09", "close": 1.02, "volume": 414892.0}, {"date": "2026-04-10", "close": 1.0, "volume": 285901.0}, {"date": "2026-04-13", "close": 0.955, "volume": 336043.0}, {"date": "2026-04-14", "close": 0.96, "volume": 163400.0}, {"date": "2026-04-15", "close": 1.01, "volume": 331021.0}, {"date": "2026-04-16", "close": 1.005, "volume": 492548.0}, {"date": "2026-04-17", "close": 0.99, "volume": 221506.0}, {"date": "2026-04-20", "close": 1.07, "volume": 559690.0}, {"date": "2026-04-21", "close": 1.015, "volume": 213956.0}, {"date": "2026-04-22", "close": 0.99, "volume": 215882.0}, {"date": "2026-04-23", "close": 0.97, "volume": 428808.0}, {"date": "2026-04-24", "close": 0.94, "volume": 264077.0}, {"date": "2026-04-27", "close": 0.995, "volume": 224311.0}, {"date": "2026-04-28", "close": 0.92, "volume": 235455.0}, {"date": "2026-04-29", "close": 0.89, "volume": 184132.0}, {"date": "2026-04-30", "close": 0.9, "volume": 270585.0}, {"date": "2026-05-01", "close": 0.895, "volume": 369678.0}, {"date": "2026-05-04", "close": 0.92, "volume": 159891.0}, {"date": "2026-05-05", "close": 0.905, "volume": 328558.0}, {"date": "2026-05-06", "close": 0.94, "volume": 314845.0}, {"date": "2026-05-07", "close": 0.975, "volume": 261989.0}, {"date": "2026-05-08", "close": 0.97, "volume": 286174.0}, {"date": "2026-05-11", "close": 0.955, "volume": 514505.0}, {"date": "2026-05-12", "close": 1.0, "volume": 242804.0}, {"date": "2026-05-13", "close": 1.005, "volume": 249425.0}, {"date": "2026-05-14", "close": 0.98, "volume": 189393.0}, {"date": "2026-05-15", "close": 0.955, "volume": 158451.0}, {"date": "2026-05-18", "close": 0.89, "volume": 389290.0}, {"date": "2026-05-19", "close": 0.91, "volume": 155347.0}, {"date": "2026-05-20", "close": 0.895, "volume": 126000.0}, {"date": "2026-05-21", "close": 0.905, "volume": 210929.0}, {"date": "2026-05-22", "close": 0.9, "volume": 141011.0}, {"date": "2026-05-25", "close": 0.94, "volume": 229085.0}, {"date": "2026-05-26", "close": 0.915, "volume": 248522.0}, {"date": "2026-05-27", "close": 0.915, "volume": 187554.0}, {"date": "2026-05-28", "close": 0.88, "volume": 292492.0}, {"date": "2026-06-01", "close": 0.9, "volume": 197965.0}, {"date": "2026-06-02", "close": 0.865, "volume": 109323.0}, {"date": "2026-06-03", "close": 0.86, "volume": 237932.0}, {"date": "2026-06-04", "close": 0.885, "volume": 276406.0}, {"date": "2026-06-05", "close": 0.835, "volume": 417766.0}, {"date": "2026-06-09", "close": 0.81, "volume": 259235.0}, {"date": "2026-06-10", "close": 0.76, "volume": 555223.0}, {"date": "2026-06-11", "close": 0.78, "volume": 472253.0}, {"date": "2026-06-12", "close": 0.82, "volume": 492570.0}, {"date": "2026-06-15", "close": 0.84, "volume": 654066.0}, {"date": "2026-06-16", "close": 0.815, "volume": 183362.0}, {"date": "2026-06-17", "close": 0.85, "volume": 339213.0}, {"date": "2026-06-18", "close": 0.815, "volume": 126524.0}, {"date": "2026-06-19", "close": 0.795, "volume": 228092.0}, {"date": "2026-06-22", "close": 0.8, "volume": 177364.0}, {"date": "2026-06-23", "close": 0.79, "volume": 294779.0}, {"date": "2026-06-24", "close": 0.76, "volume": 163643.0}, {"date": "2026-06-25", "close": 0.71, "volume": 1255435.0}, {"date": "2026-06-26", "close": 0.755, "volume": 486559.0}, {"date": "2026-06-29", "close": 0.7525, "volume": 327568.0}, {"date": "2026-06-30", "close": 0.81, "volume": 399299.0}, {"date": "2026-07-01", "close": 0.74, "volume": 194901.0}, {"date": "2026-07-02", "close": 0.79, "volume": 132657.0}, {"date": "2026-07-03", "close": 0.815, "volume": 171983.0}, {"date": "2026-07-06", "close": 0.82, "volume": 133982.0}, {"date": "2026-07-07", "close": 0.805, "volume": 343509.0}, {"date": "2026-07-08", "close": 0.77, "volume": 73174.0}, {"date": "2026-07-09", "close": 0.75, "volume": 107923.0}, {"date": "2026-07-10", "close": 0.78, "volume": 172896.0}, {"date": "2026-07-13", "close": 0.77, "volume": 65235.0}, {"date": "2026-07-14", "close": 0.76, "volume": 281913.0}, {"date": "2026-07-15", "close": 0.74, "volume": 104857.0}, {"date": "2026-07-16", "close": 0.735, "volume": 41251.0}, {"date": "2026-07-17", "close": 0.73, "volume": 346754.0}, {"date": "2026-07-20", "close": 0.74, "volume": 22372.0}, {"date": "2026-07-21", "close": 0.725, "volume": 116038.0}, {"date": "2026-07-22", "close": 0.75, "volume": 125517.0}, {"date": "2026-07-23", "close": 0.755, "volume": 299991.0}, {"date": "2026-07-24", "close": 0.735, "volume": 118800.0}, {"date": "2026-07-27", "close": 0.745, "volume": 87878.0}, {"date": "2026-07-28", "close": 0.735, "volume": 150138.0}, {"date": "2026-07-29", "close": 0.71, "volume": 266280.0}, {"date": "2026-07-30", "close": 0.695, "volume": 207579.0}, {"date": "2026-07-31", "close": 0.715, "volume": 169390.0}, {"date": "2026-08-03", "close": 0.72, "volume": 151710.0}, {"date": "2026-08-04", "close": 0.715, "volume": 177510.0}, {"date": "2026-08-05", "close": 0.75, "volume": 168476.0}, {"date": "2026-08-06", "close": 0.785, "volume": 677589.0}, {"date": "2026-08-07", "close": 0.76, "volume": 139463.0}, {"date": "2026-08-10", "close": 0.85, "volume": 559068.0}, {"date": "2026-08-11", "close": 0.965, "volume": 701035.0}, {"date": "2026-08-12", "close": 0.945, "volume": 441539.0}, {"date": "2026-08-13", "close": 0.955, "volume": 220143.0}, {"date": "2026-08-14", "close": 0.91, "volume": 221957.0}, {"date": "2026-08-17", "close": 0.975, "volume": 153656.0}], "refreshing": true}