{"ticker": "CLG", "overview": {"name": "Close the Loop Ltd", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 25000.0, "sell_n": 0, "sell_sum": 0, "net": 25000.0, "insiders": 1, "first_date": "2026-06-30", "last_date": "2026-06-30"}, "metrics": {"ticker": "CLG", "has_prices": true, "as_of": "2026-09-07", "last": 0.04, "prev_close": 0.04, "change": 0.0, "change_pct": 0.0, "session_volume": 110000.0, "vwap_5": 0.03959467502478302, "vwap_20": 0.03753969875979382, "vwap_60": 0.03125288700231389, "vwap_250": 0.033229861185788676, "high_52w": 0.044, "low_52w": 0.019, "avg_volume_20": 604335.0, "sessions": 400, "market_cap": {"value": 24952235.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136464", "src": "ASX", "ticker": "CLG", "cik": "", "company": "Close the Loop Ltd", "company_raw": "Close the Loop LTD.", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CLG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136464", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81524}, {"id": "ASX-03136436", "src": "ASX", "ticker": "CLG", "cik": "", "company": "Close the Loop Ltd", "company_raw": "Close the Loop LTD.", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CLG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136436", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81524}, {"id": "ASX-03136431", "src": "ASX", "ticker": "CLG", "cik": "", "company": "Close the Loop Ltd", "company_raw": "Close the Loop LTD.", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CLG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136431", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81524}, {"id": "ASX-03116404", "src": "ASX", "ticker": "CLG", "cik": "", "company": "Close the Loop Ltd", "company_raw": "Close the Loop Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CLG: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116404", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152084}, {"id": "ASXSH-03112444", "src": "ASX", "ticker": "CLG", "cik": "", "company": "Close the Loop Ltd", "company_raw": "Close the Loop Ltd", "who": "Sammy Saloum", "who_key": "Sammy Saloum", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Sammy Saloum lifts CLG 7.92% to 17.76%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112444", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166484}, {"id": "ASX3Y-03110019-1", "src": "ASX", "ticker": "CLG", "cik": "", "company": "Close the Loop Ltd", "company_raw": "Close the Loop Ltd", "who": "Sammy Saloum", "who_key": "Sammy Saloum", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Sammy Saloum and CLG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110019", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166484}, {"id": "ASX3Y-03106402-1", "src": "ASX", "ticker": "CLG", "cik": "", "company": "Close the Loop Ltd", "company_raw": "Close the Loop Ltd", "who": "Brendan Yee", "who_key": "Brendan Yee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs CLG with $25K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106402", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}], "recent_buys": [{"id": "ASX3Y-03106402-1", "src": "ASX", "ticker": "CLG", "cik": "", "company": "Close the Loop Ltd", "company_raw": "Close the Loop Ltd", "who": "Brendan Yee", "who_key": "Brendan Yee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs CLG with $25K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106402", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Trifon Dimos", "notice_type": "3X", "direct_shares": 3.0, "indirect_shares": null, "indirect_account": "Number & class of Securities TD Centreway Pty Ltd", "pct": null, "notice_date": "2026-09-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132372-3A701172", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Steven James Ashman", "notice_type": "3X", "direct_shares": 294117.0, "indirect_shares": 553860.0, "indirect_account": "Number & class of Securities Turboash Pty Ltd", "pct": null, "notice_date": "2026-09-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132377-3A701174", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Avikesh Nair", "notice_type": "FINAL", "direct_shares": 2325.0, "indirect_shares": 1750000.0, "indirect_account": "AJKS Property Group Pty Ltd", "pct": null, "notice_date": "2026-09-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132405-3A701180", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Sammy Saloum", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 17.76, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112444-3A697384", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sammy Saloum", "notice_type": "3Y", "direct_shares": 105467592.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110019-3A696991", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan Yee", "notice_type": "3Y", "direct_shares": 41064563.0, "indirect_shares": 41064563.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Omniverse Holdings Pty Ltd, Brendan Yee Pty Ltd ATF Brendan Yee Family Trust and Brendan ", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106402-3A696390", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/clg", "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": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/clg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/clg", "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": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/clg", "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": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/clg", "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": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/clg", "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": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/clg", "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": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/clg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/clg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/clg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/clg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/clg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/clg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/clg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/clg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/clg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/clg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/clg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/clg", "needs_ocr": 0}], "directors": [{"name": "Brendan Yee", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Sammy Saloum", "first_seen": "2026-07-10", "last_seen": "2026-07-10", "status": "current", "notices": 1}, {"name": "Trifon Dimos", "first_seen": "2026-09-06", "last_seen": "2026-09-06", "status": "current", "notices": 1}, {"name": "Steven James Ashman", "first_seen": "2026-09-06", "last_seen": "2026-09-06", "status": "current", "notices": 1}, {"name": "Avikesh Nair", "first_seen": "2026-09-06", "last_seen": "2026-09-06", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Brendan Yee", "who_key": "Brendan Yee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25000.0, "sold": 0, "net": 25000.0, "trades": 1, "top_score": 33.9, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.0, "date": "2026-06-30", "score": 33.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106402"}], "latest": {"action": "BUY", "amount": 25000.0, "date": "2026-06-30", "score": 33.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106402"}}], "activity": [], "announcements": [{"date": "2026-10-15", "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/2924-03149142-3A704251"}, {"date": "2026-09-06", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132405-3A701180"}, {"date": "2026-09-06", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132377-3A701174"}, {"date": "2026-09-06", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132372-3A701172"}, {"date": "2026-09-06", "form": "Company Administration", "title": "Director Appointment/Resignation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132369-3A701170"}], "performance": {"ticker": "CLG", "has_prices": true, "summary": {"n": 1, "avg": 0.19999999999999996, "win_rate": 1.0, "best": 0.19999999999999996, "worst": 0.19999999999999996, "as_of": "2026-11-02"}, "buys": [{"who": "Brendan Yee", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2026-06-30", "score": 33.9, "ref_price": 0.03, "return": 0.19999999999999996}]}, "price_series": [{"date": "2021-12-02", "close": 0.3, "volume": 20878718.0}, {"date": "2021-12-03", "close": 0.27, "volume": 2472463.0}, {"date": "2021-12-06", "close": 0.285, "volume": 1431527.0}, {"date": "2021-12-07", "close": 0.315, "volume": 2274870.0}, {"date": "2021-12-08", "close": 0.335, "volume": 1093665.0}, {"date": "2021-12-09", "close": 0.34, "volume": 711233.0}, {"date": "2021-12-10", "close": 0.35, "volume": 1108524.0}, {"date": "2021-12-13", "close": 0.34, "volume": 690834.0}, {"date": "2021-12-14", "close": 0.34, "volume": 1061733.0}, {"date": "2021-12-15", "close": 0.34, "volume": 576083.0}, {"date": "2021-12-16", "close": 0.335, "volume": 961866.0}, {"date": "2021-12-17", "close": 0.34, "volume": 555484.0}, {"date": "2021-12-20", "close": 0.32, "volume": 366934.0}, {"date": "2021-12-21", "close": 0.32, "volume": 242179.0}, {"date": "2021-12-22", "close": 0.32, "volume": 309879.0}, {"date": "2021-12-23", "close": 0.31, "volume": 135514.0}, {"date": "2021-12-24", "close": 0.3, "volume": 11261.0}, {"date": "2021-12-29", "close": 0.29, "volume": 200591.0}, {"date": "2021-12-30", "close": 0.3, "volume": 214204.0}, {"date": "2021-12-31", "close": 0.3, "volume": 180434.0}, {"date": "2022-01-04", "close": 0.31, "volume": 15182.0}, {"date": "2022-01-05", "close": 0.295, "volume": 167331.0}, {"date": "2022-01-06", "close": 0.295, "volume": 166975.0}, {"date": "2022-01-07", "close": 0.3, "volume": 7229.0}, {"date": "2022-01-10", "close": 0.3, "volume": 110850.0}, {"date": "2022-01-11", "close": 0.28, "volume": 343460.0}, {"date": "2022-01-12", "close": 0.285, "volume": 1029.0}, {"date": "2022-01-13", "close": 0.3, "volume": 150180.0}, {"date": "2022-01-14", "close": 0.305, "volume": 298133.0}, {"date": "2022-01-17", "close": 0.31, "volume": 359530.0}, {"date": "2022-01-18", "close": 0.3, "volume": 127338.0}, {"date": "2022-01-19", "close": 0.3, "volume": 87229.0}, {"date": "2022-01-20", "close": 0.28, "volume": 872795.0}, {"date": "2022-01-21", "close": 0.28, "volume": 1286074.0}, {"date": "2022-01-24", "close": 0.28, "volume": 68925.0}, {"date": "2022-01-25", "close": 0.275, "volume": 353770.0}, {"date": "2022-01-27", "close": 0.275, "volume": 2159.0}, {"date": "2022-01-31", "close": 0.3, "volume": 132272.0}, {"date": "2022-02-01", "close": 0.29, "volume": 145870.0}, {"date": "2022-02-02", "close": 0.27, "volume": 130986.0}, {"date": "2022-02-03", "close": 0.285, "volume": 122710.0}, {"date": "2022-02-07", "close": 0.29, "volume": 602916.0}, {"date": "2022-02-08", "close": 0.29, "volume": 222587.0}, {"date": "2022-02-09", "close": 0.285, "volume": 24469.0}, {"date": "2022-02-10", "close": 0.29, "volume": 46759.0}, {"date": "2022-02-11", "close": 0.285, "volume": 1897.0}, {"date": "2022-02-14", "close": 0.28, "volume": 183440.0}, {"date": "2022-02-15", "close": 0.28, "volume": 61203.0}, {"date": "2022-02-16", "close": 0.28, "volume": 105201.0}, {"date": "2022-02-17", "close": 0.265, "volume": 1520076.0}, {"date": "2022-02-18", "close": 0.255, "volume": 337661.0}, {"date": "2022-02-21", "close": 0.27, "volume": 130960.0}, {"date": "2022-02-22", "close": 0.275, "volume": 68993.0}, {"date": "2022-02-23", "close": 0.2675, "volume": 2313.0}, {"date": "2022-02-24", "close": 0.26, "volume": 348473.0}, {"date": "2022-02-25", "close": 0.26, "volume": 179055.0}, {"date": "2022-03-01", "close": 0.275, "volume": 1335990.0}, {"date": "2022-03-02", "close": 0.275, "volume": 129500.0}, {"date": "2022-03-03", "close": 0.27, "volume": 54278.0}, {"date": "2022-03-04", "close": 0.26, "volume": 281595.0}, {"date": "2022-03-07", "close": 0.25, "volume": 325350.0}, {"date": "2022-03-08", "close": 0.255, "volume": 253927.0}, {"date": "2022-03-09", "close": 0.25, "volume": 3740.0}, {"date": "2022-03-10", "close": 0.25, "volume": 96749.0}, {"date": "2022-03-11", "close": 0.25, "volume": 291785.0}, {"date": "2022-03-14", "close": 0.26, "volume": 211285.0}, {"date": "2022-03-15", "close": 0.235, "volume": 140000.0}, {"date": "2022-03-16", "close": 0.23, "volume": 70869.0}, {"date": "2022-03-17", "close": 0.245, "volume": 132000.0}, {"date": "2022-03-18", "close": 0.245, "volume": 102.0}, {"date": "2022-03-21", "close": 0.26, "volume": 602663.0}, {"date": "2022-03-22", "close": 0.25, "volume": 164498.0}, {"date": "2022-03-23", "close": 0.25, "volume": 340909.0}, {"date": "2022-03-24", "close": 0.26, "volume": 150970.0}, {"date": "2022-03-25", "close": 0.25, "volume": 315590.0}, {"date": "2022-03-28", "close": 0.25, "volume": 155426.0}, {"date": "2022-03-29", "close": 0.26, "volume": 227063.0}, {"date": "2022-03-30", "close": 0.27, "volume": 195537.0}, {"date": "2022-03-31", "close": 0.28, "volume": 272935.0}, {"date": "2022-04-01", "close": 0.295, "volume": 109455.0}, {"date": "2022-04-04", "close": 0.32, "volume": 1392158.0}, {"date": "2022-04-05", "close": 0.33, "volume": 2872470.0}, {"date": "2022-04-06", "close": 0.32, "volume": 125603.0}, {"date": "2022-04-07", "close": 0.32, "volume": 108800.0}, {"date": "2022-04-08", "close": 0.335, "volume": 58519.0}, {"date": "2022-04-11", "close": 0.365, "volume": 595736.0}, {"date": "2022-04-12", "close": 0.36, "volume": 736012.0}, {"date": "2022-04-13", "close": 0.355, "volume": 183988.0}, {"date": "2022-04-14", "close": 0.3675, "volume": 162651.0}, {"date": "2022-04-19", "close": 0.36, "volume": 430799.0}, {"date": "2022-04-20", "close": 0.335, "volume": 182673.0}, {"date": "2022-04-21", "close": 0.335, "volume": 786.0}, {"date": "2022-04-22", "close": 0.325, "volume": 279323.0}, {"date": "2022-04-26", "close": 0.31, "volume": 67803.0}, {"date": "2022-04-27", "close": 0.325, "volume": 168338.0}, {"date": "2022-04-28", "close": 0.335, "volume": 27625.0}, {"date": "2022-04-29", "close": 0.32, "volume": 225770.0}, {"date": "2022-05-02", "close": 0.315, "volume": 96798.0}, {"date": "2022-05-04", "close": 0.305, "volume": 111793.0}, {"date": "2022-05-05", "close": 0.32, "volume": 51000.0}, {"date": "2022-05-06", "close": 0.31, "volume": 896620.0}, {"date": "2022-05-09", "close": 0.31, "volume": 37701.0}, {"date": "2022-05-10", "close": 0.31, "volume": 236657.0}, {"date": "2022-05-11", "close": 0.3, "volume": 44605.0}, {"date": "2022-05-12", "close": 0.305, "volume": 36.0}, {"date": "2022-05-13", "close": 0.31, "volume": 16326.0}, {"date": "2022-05-16", "close": 0.31, "volume": 396144.0}, {"date": "2022-05-17", "close": 0.315, "volume": 27316.0}, {"date": "2022-05-18", "close": 0.33, "volume": 122765.0}, {"date": "2022-05-19", "close": 0.33, "volume": 102920.0}, {"date": "2022-05-20", "close": 0.36, "volume": 322676.0}, {"date": "2022-05-23", "close": 0.36, "volume": 85418.0}, {"date": "2022-05-24", "close": 0.36, "volume": 165167.0}, {"date": "2022-05-25", "close": 0.355, "volume": 48330.0}, {"date": "2022-05-26", "close": 0.35, "volume": 174781.0}, {"date": "2022-05-27", "close": 0.355, "volume": 91319.0}, {"date": "2022-05-30", "close": 0.375, "volume": 475859.0}, {"date": "2022-05-31", "close": 0.37, "volume": 12516.0}, {"date": "2022-06-01", "close": 0.48, "volume": 1872536.0}, {"date": "2022-06-02", "close": 0.47, "volume": 404566.0}, {"date": "2022-06-03", "close": 0.45, "volume": 349989.0}, {"date": "2022-06-06", "close": 0.45, "volume": 242949.0}, {"date": "2022-06-07", "close": 0.42, "volume": 75658.0}, {"date": "2022-06-08", "close": 0.41, "volume": 254852.0}, {"date": "2022-06-09", "close": 0.39, "volume": 213717.0}, {"date": "2022-06-10", "close": 0.365, "volume": 241631.0}, {"date": "2022-06-14", "close": 0.345, "volume": 164803.0}, {"date": "2022-06-15", "close": 0.335, "volume": 67611.0}, {"date": "2022-06-16", "close": 0.33, "volume": 68175.0}, {"date": "2022-06-17", "close": 0.33, "volume": 140772.0}, {"date": "2022-06-20", "close": 0.325, "volume": 37982.0}, {"date": "2022-06-21", "close": 0.33, "volume": 54921.0}, {"date": "2022-06-22", "close": 0.365, "volume": 18564.0}, {"date": "2022-06-23", "close": 0.365, "volume": 48247.0}, {"date": "2022-06-24", "close": 0.39, "volume": 19243.0}, {"date": "2022-06-27", "close": 0.4, "volume": 104635.0}, {"date": "2022-06-29", "close": 0.42, "volume": 162771.0}, {"date": "2022-06-30", "close": 0.405, "volume": 96915.0}, {"date": "2022-07-01", "close": 0.43, "volume": 48736.0}, {"date": "2022-07-04", "close": 0.425, "volume": 121909.0}, {"date": "2022-07-05", "close": 0.415, "volume": 22500.0}, {"date": "2022-07-06", "close": 0.4, "volume": 25000.0}, {"date": "2022-07-07", "close": 0.4, "volume": 33752.0}, {"date": "2022-07-08", "close": 0.44, "volume": 120409.0}, {"date": "2022-07-11", "close": 0.38, "volume": 150085.0}, {"date": "2022-07-12", "close": 0.39, "volume": 15000.0}, {"date": "2022-07-13", "close": 0.405, "volume": 1530.0}, {"date": "2022-07-14", "close": 0.4, "volume": 40733.0}, {"date": "2022-07-15", "close": 0.375, "volume": 70857.0}, {"date": "2022-07-18", "close": 0.385, "volume": 382.0}, {"date": "2022-07-19", "close": 0.38, "volume": 53146.0}, {"date": "2022-07-20", "close": 0.4, "volume": 30000.0}, {"date": "2022-07-21", "close": 0.4, "volume": 159672.0}, {"date": "2022-07-22", "close": 0.38, "volume": 244460.0}, {"date": "2022-07-25", "close": 0.4, "volume": 104455.0}, {"date": "2022-07-26", "close": 0.4, "volume": 218416.0}, {"date": "2022-07-27", "close": 0.405, "volume": 202151.0}, {"date": "2022-07-28", "close": 0.42, "volume": 290446.0}, {"date": "2022-07-29", "close": 0.45, "volume": 254470.0}, {"date": "2022-08-01", "close": 0.46, "volume": 95585.0}, {"date": "2022-08-02", "close": 0.43, "volume": 97972.0}, {"date": "2022-08-03", "close": 0.44, "volume": 2150.0}, {"date": "2022-08-04", "close": 0.43, "volume": 276070.0}, {"date": "2022-08-05", "close": 0.425, "volume": 129580.0}, {"date": "2022-08-08", "close": 0.46, "volume": 184402.0}, {"date": "2022-08-09", "close": 0.455, "volume": 2806.0}, {"date": "2022-08-10", "close": 0.425, "volume": 31746.0}, {"date": "2022-08-11", "close": 0.44, "volume": 99613.0}, {"date": "2022-08-12", "close": 0.44, "volume": 231360.0}, {"date": "2022-08-15", "close": 0.42, "volume": 94478.0}, {"date": "2022-08-16", "close": 0.395, "volume": 577667.0}, {"date": "2022-08-17", "close": 0.4, "volume": 95701.0}, {"date": "2022-08-18", "close": 0.4, "volume": 279077.0}, {"date": "2022-08-19", "close": 0.395, "volume": 278039.0}, {"date": "2022-08-22", "close": 0.4, "volume": 101271.0}, {"date": "2022-08-23", "close": 0.385, "volume": 82281.0}, {"date": "2022-08-24", "close": 0.4, "volume": 86482.0}, {"date": "2022-08-25", "close": 0.42, "volume": 66016.0}, {"date": "2022-08-26", "close": 0.465, "volume": 590750.0}, {"date": "2022-08-29", "close": 0.47, "volume": 183915.0}, {"date": "2022-08-30", "close": 0.47, "volume": 188764.0}, {"date": "2022-08-31", "close": 0.475, "volume": 65094.0}, {"date": "2022-09-01", "close": 0.46, "volume": 234529.0}, {"date": "2022-09-02", "close": 0.46, "volume": 18978.0}, {"date": "2022-09-05", "close": 0.475, "volume": 124427.0}, {"date": "2022-09-06", "close": 0.475, "volume": 115597.0}, {"date": "2022-09-07", "close": 0.485, "volume": 78874.0}, {"date": "2022-09-08", "close": 0.465, "volume": 66020.0}, {"date": "2022-09-09", "close": 0.445, "volume": 83713.0}, {"date": "2022-09-12", "close": 0.465, "volume": 87864.0}, {"date": "2022-09-13", "close": 0.44, "volume": 115337.0}, {"date": "2022-09-14", "close": 0.435, "volume": 115177.0}, {"date": "2022-09-16", "close": 0.43, "volume": 134593.0}, {"date": "2022-09-19", "close": 0.45, "volume": 284399.0}, {"date": "2022-09-20", "close": 0.435, "volume": 70887.0}, {"date": "2022-09-21", "close": 0.425, "volume": 26398.0}, {"date": "2022-09-23", "close": 0.42, "volume": 53922.0}, {"date": "2022-09-26", "close": 0.42, "volume": 25980.0}, {"date": "2022-09-27", "close": 0.435, "volume": 60583.0}, {"date": "2022-09-28", "close": 0.46, "volume": 59121.0}, {"date": "2022-09-29", "close": 0.46, "volume": 105913.0}, {"date": "2022-09-30", "close": 0.435, "volume": 110281.0}, {"date": "2022-10-03", "close": 0.4, "volume": 302000.0}, {"date": "2022-10-04", "close": 0.405, "volume": 179690.0}, {"date": "2022-10-05", "close": 0.41, "volume": 188464.0}, {"date": "2022-10-06", "close": 0.42, "volume": 99513.0}, {"date": "2022-10-07", "close": 0.4, "volume": 47383.0}, {"date": "2022-10-10", "close": 0.41, "volume": 26070.0}, {"date": "2022-10-11", "close": 0.41, "volume": 48595.0}, {"date": "2022-10-12", "close": 0.4, "volume": 32875.0}, {"date": "2022-10-13", "close": 0.39, "volume": 54014.0}, {"date": "2022-10-14", "close": 0.365, "volume": 620479.0}, {"date": "2022-10-17", "close": 0.385, "volume": 79326.0}, {"date": "2022-10-18", "close": 0.4, "volume": 93954.0}, {"date": "2022-10-19", "close": 0.415, "volume": 53258.0}, {"date": "2022-10-20", "close": 0.41, "volume": 8042.0}, {"date": "2022-10-21", "close": 0.415, "volume": 52987.0}, {"date": "2022-10-24", "close": 0.415, "volume": 12510.0}, {"date": "2022-10-25", "close": 0.415, "volume": 37114.0}, {"date": "2022-10-26", "close": 0.44, "volume": 109215.0}, {"date": "2022-10-27", "close": 0.44, "volume": 8227.0}, {"date": "2022-10-28", "close": 0.42, "volume": 6146.0}, {"date": "2022-10-31", "close": 0.41, "volume": 89.0}, {"date": "2022-11-01", "close": 0.435, "volume": 20782.0}, {"date": "2022-11-02", "close": 0.45, "volume": 20886.0}, {"date": "2022-11-03", "close": 0.455, "volume": 143911.0}, {"date": "2022-11-04", "close": 0.43, "volume": 50000.0}, {"date": "2022-11-07", "close": 0.42, "volume": 18352.0}, {"date": "2022-11-08", "close": 0.415, "volume": 185377.0}, {"date": "2022-11-09", "close": 0.41, "volume": 211941.0}, {"date": "2022-11-10", "close": 0.4, "volume": 57769.0}, {"date": "2022-11-11", "close": 0.4, "volume": 72148.0}, {"date": "2022-11-14", "close": 0.39, "volume": 23226.0}, {"date": "2022-11-15", "close": 0.39, "volume": 24863.0}, {"date": "2022-11-16", "close": 0.41, "volume": 369570.0}, {"date": "2022-11-17", "close": 0.425, "volume": 81969.0}, {"date": "2022-11-18", "close": 0.42, "volume": 48552.0}, {"date": "2022-11-21", "close": 0.42, "volume": 34974.0}, {"date": "2022-11-23", "close": 0.405, "volume": 13192.0}, {"date": "2022-11-25", "close": 0.415, "volume": 8945.0}, {"date": "2022-11-28", "close": 0.405, "volume": 139327.0}, {"date": "2022-11-29", "close": 0.4, "volume": 107775.0}, {"date": "2022-11-30", "close": 0.41, "volume": 120111.0}, {"date": "2022-12-01", "close": 0.41, "volume": 133609.0}, {"date": "2022-12-02", "close": 0.39, "volume": 2001.0}, {"date": "2022-12-05", "close": 0.385, "volume": 183179.0}, {"date": "2022-12-06", "close": 0.38, "volume": 63810.0}, {"date": "2022-12-07", "close": 0.385, "volume": 52353.0}, {"date": "2022-12-08", "close": 0.385, "volume": 465649.0}, {"date": "2022-12-09", "close": 0.385, "volume": 65080.0}, {"date": "2022-12-12", "close": 0.375, "volume": 120900.0}, {"date": "2022-12-13", "close": 0.36, "volume": 143283.0}, {"date": "2022-12-14", "close": 0.37, "volume": 31378.0}, {"date": "2022-12-15", "close": 0.37, "volume": 8436.0}, {"date": "2022-12-16", "close": 0.365, "volume": 52300.0}, {"date": "2022-12-19", "close": 0.37, "volume": 1600.0}, {"date": "2022-12-20", "close": 0.375, "volume": 50000.0}, {"date": "2022-12-21", "close": 0.375, "volume": 19048.0}, {"date": "2022-12-22", "close": 0.375, "volume": 75163.0}, {"date": "2022-12-23", "close": 0.38, "volume": 24263.0}, {"date": "2022-12-28", "close": 0.37, "volume": 28000.0}, {"date": "2022-12-29", "close": 0.385, "volume": 5161.0}, {"date": "2022-12-30", "close": 0.385, "volume": 74687.0}, {"date": "2023-01-03", "close": 0.385, "volume": 4537.0}, {"date": "2023-01-04", "close": 0.365, "volume": 260526.0}, {"date": "2023-01-05", "close": 0.37, "volume": 15663.0}, {"date": "2023-01-06", "close": 0.375, "volume": 28553.0}, {"date": "2023-01-09", "close": 0.38, "volume": 194453.0}, {"date": "2023-01-10", "close": 0.39, "volume": 76154.0}, {"date": "2023-01-11", "close": 0.425, "volume": 80112.0}, {"date": "2023-01-12", "close": 0.41, "volume": 2033.0}, {"date": "2023-01-13", "close": 0.4, "volume": 76518.0}, {"date": "2023-01-16", "close": 0.385, "volume": 55623.0}, {"date": "2023-01-17", "close": 0.39, "volume": 6510.0}, {"date": "2023-01-18", "close": 0.385, "volume": 41676.0}, {"date": "2023-01-19", "close": 0.38, "volume": 31124.0}, {"date": "2023-01-20", "close": 0.395, "volume": 26400.0}, {"date": "2023-01-23", "close": 0.38, "volume": 88922.0}, {"date": "2023-01-24", "close": 0.38, "volume": 46285.0}, {"date": "2023-01-25", "close": 0.395, "volume": 65431.0}, {"date": "2023-01-27", "close": 0.38, "volume": 39037.0}, {"date": "2023-01-30", "close": 0.39, "volume": 10000.0}, {"date": "2023-01-31", "close": 0.38, "volume": 41019.0}, {"date": "2023-02-01", "close": 0.375, "volume": 73431.0}, {"date": "2023-02-02", "close": 0.37, "volume": 75268.0}, {"date": "2023-02-03", "close": 0.37, "volume": 115000.0}, {"date": "2023-02-06", "close": 0.39, "volume": 94314.0}, {"date": "2023-02-07", "close": 0.4, "volume": 135569.0}, {"date": "2023-02-08", "close": 0.38, "volume": 46106.0}, {"date": "2023-02-09", "close": 0.38, "volume": 59300.0}, {"date": "2023-02-10", "close": 0.38, "volume": 34993.0}, {"date": "2023-02-13", "close": 0.365, "volume": 320866.0}, {"date": "2023-02-14", "close": 0.37, "volume": 4000.0}, {"date": "2023-02-15", "close": 0.38, "volume": 120000.0}, {"date": "2023-02-16", "close": 0.38, "volume": 245633.0}, {"date": "2023-02-17", "close": 0.39, "volume": 62987.0}, {"date": "2023-02-20", "close": 0.38, "volume": 105051.0}, {"date": "2023-02-21", "close": 0.38, "volume": 299226.0}, {"date": "2023-02-22", "close": 0.375, "volume": 25280.0}, {"date": "2023-02-23", "close": 0.375, "volume": 210120.0}, {"date": "2023-02-24", "close": 0.38, "volume": 257332.0}, {"date": "2023-02-27", "close": 0.345, "volume": 285000.0}, {"date": "2023-02-28", "close": 0.365, "volume": 301408.0}, {"date": "2023-03-01", "close": 0.35, "volume": 62441.0}, {"date": "2023-03-02", "close": 0.36, "volume": 35577.0}, {"date": "2023-03-03", "close": 0.35, "volume": 360168.0}, {"date": "2023-03-06", "close": 0.345, "volume": 63024.0}, {"date": "2023-03-07", "close": 0.355, "volume": 13554.0}, {"date": "2023-03-08", "close": 0.35, "volume": 42319.0}, {"date": "2023-03-09", "close": 0.365, "volume": 127769.0}, {"date": "2023-03-10", "close": 0.365, "volume": 585.0}, {"date": "2023-03-13", "close": 0.35, "volume": 104461.0}, {"date": "2023-03-14", "close": 0.33, "volume": 90359.0}, {"date": "2023-03-17", "close": 0.4, "volume": 434264.0}, {"date": "2023-03-20", "close": 0.38, "volume": 1232326.0}, {"date": "2023-03-21", "close": 0.37, "volume": 443134.0}, {"date": "2023-03-22", "close": 0.36, "volume": 360170.0}, {"date": "2023-03-23", "close": 0.345, "volume": 645020.0}, {"date": "2023-03-24", "close": 0.34, "volume": 204011.0}, {"date": "2023-03-27", "close": 0.335, "volume": 276928.0}, {"date": "2023-03-28", "close": 0.34, "volume": 411561.0}, {"date": "2023-03-29", "close": 0.34, "volume": 401206.0}, {"date": "2023-03-30", "close": 0.35, "volume": 403279.0}, {"date": "2023-03-31", "close": 0.36, "volume": 698703.0}, {"date": "2023-04-03", "close": 0.365, "volume": 388594.0}, {"date": "2023-04-04", "close": 0.36, "volume": 264553.0}, {"date": "2023-04-05", "close": 0.365, "volume": 430864.0}, {"date": "2023-04-06", "close": 0.36, "volume": 565030.0}, {"date": "2023-04-11", "close": 0.36, "volume": 646792.0}, {"date": "2023-04-12", "close": 0.365, "volume": 661363.0}, {"date": "2023-04-13", "close": 0.36, "volume": 972404.0}, {"date": "2023-04-14", "close": 0.355, "volume": 280078.0}, {"date": "2023-04-17", "close": 0.3575, "volume": 17.0}, {"date": "2023-04-18", "close": 0.36, "volume": 2953006.0}, {"date": "2023-04-19", "close": 0.3675, "volume": 632099.0}, {"date": "2023-04-20", "close": 0.38, "volume": 430308.0}, {"date": "2023-04-21", "close": 0.375, "volume": 84597.0}, {"date": "2023-04-24", "close": 0.385, "volume": 79029.0}, {"date": "2023-04-26", "close": 0.38, "volume": 483762.0}, {"date": "2023-04-27", "close": 0.38, "volume": 966641.0}, {"date": "2023-04-28", "close": 0.38, "volume": 374896.0}, {"date": "2023-05-01", "close": 0.3675, "volume": 824034.0}, {"date": "2023-05-02", "close": 0.35, "volume": 185654.0}, {"date": "2023-05-03", "close": 0.34, "volume": 317184.0}, {"date": "2023-05-04", "close": 0.345, "volume": 38005.0}, {"date": "2023-05-05", "close": 0.335, "volume": 328218.0}, {"date": "2023-05-08", "close": 0.33, "volume": 576535.0}, {"date": "2023-05-09", "close": 0.33, "volume": 101432.0}, {"date": "2023-05-10", "close": 0.34, "volume": 224188.0}, {"date": "2023-05-11", "close": 0.345, "volume": 1494288.0}, {"date": "2023-05-12", "close": 0.3525, "volume": 66967.0}, {"date": "2023-05-15", "close": 0.355, "volume": 252560.0}, {"date": "2023-05-16", "close": 0.355, "volume": 200985.0}, {"date": "2023-05-17", "close": 0.365, "volume": 684983.0}, {"date": "2023-05-18", "close": 0.37, "volume": 690361.0}, {"date": "2023-05-19", "close": 0.37, "volume": 185089.0}, {"date": "2023-05-22", "close": 0.365, "volume": 74358.0}, {"date": "2023-05-23", "close": 0.355, "volume": 196089.0}, {"date": "2023-05-24", "close": 0.355, "volume": 188024.0}, {"date": "2023-05-25", "close": 0.35, "volume": 57374.0}, {"date": "2023-05-26", "close": 0.37, "volume": 167596.0}, {"date": "2023-05-29", "close": 0.37, "volume": 93953.0}, {"date": "2023-05-30", "close": 0.375, "volume": 417416.0}, {"date": "2023-05-31", "close": 0.38, "volume": 312770.0}, {"date": "2023-06-01", "close": 0.37, "volume": 244214.0}, {"date": "2023-06-02", "close": 0.385, "volume": 804456.0}, {"date": "2023-06-05", "close": 0.425, "volume": 1924967.0}, {"date": "2023-06-06", "close": 0.45, "volume": 974480.0}, {"date": "2023-06-07", "close": 0.43, "volume": 546505.0}, {"date": "2023-06-08", "close": 0.43, "volume": 378094.0}, {"date": "2023-06-09", "close": 0.43, "volume": 79352.0}, {"date": "2023-06-13", "close": 0.425, "volume": 637482.0}, {"date": "2023-06-14", "close": 0.43, "volume": 690734.0}, {"date": "2023-06-15", "close": 0.44, "volume": 190794.0}, {"date": "2023-06-16", "close": 0.44, "volume": 247591.0}, {"date": "2023-06-19", "close": 0.45, "volume": 839888.0}, {"date": "2023-06-20", "close": 0.45, "volume": 259076.0}, {"date": "2023-06-21", "close": 0.455, "volume": 200618.0}, {"date": "2023-06-22", "close": 0.43, "volume": 206200.0}, {"date": "2023-06-23", "close": 0.45, "volume": 193053.0}, {"date": "2023-06-26", "close": 0.45, "volume": 111206.0}, {"date": "2023-06-27", "close": 0.48, "volume": 574510.0}, {"date": "2023-06-28", "close": 0.48, "volume": 983798.0}, {"date": "2023-06-29", "close": 0.495, "volume": 316925.0}, {"date": "2023-06-30", "close": 0.49, "volume": 591603.0}, {"date": "2023-07-03", "close": 0.46, "volume": 582539.0}, {"date": "2023-07-04", "close": 0.47, "volume": 319156.0}, {"date": "2023-07-05", "close": 0.47, "volume": 193319.0}, {"date": "2023-07-06", "close": 0.47, "volume": 468853.0}, {"date": "2023-07-07", "close": 0.47, "volume": 707548.0}, {"date": "2023-07-10", "close": 0.44, "volume": 299458.0}, {"date": "2023-07-11", "close": 0.455, "volume": 318069.0}, {"date": "2023-07-12", "close": 0.46, "volume": 322846.0}, {"date": "2023-07-13", "close": 0.465, "volume": 411652.0}, {"date": "2023-07-14", "close": 0.47, "volume": 801124.0}, {"date": "2023-07-17", "close": 0.465, "volume": 327599.0}, {"date": "2023-07-18", "close": 0.475, "volume": 298509.0}, {"date": "2023-07-19", "close": 0.47, "volume": 129650.0}, {"date": "2023-07-20", "close": 0.47, "volume": 671568.0}, {"date": "2023-07-21", "close": 0.47, "volume": 258262.0}, {"date": "2023-07-24", "close": 0.47, "volume": 282690.0}, {"date": "2023-07-25", "close": 0.465, "volume": 224797.0}, {"date": "2023-07-26", "close": 0.46, "volume": 370592.0}, {"date": "2023-07-27", "close": 0.46, "volume": 891878.0}, {"date": "2023-07-28", "close": 0.47, "volume": 1839875.0}, {"date": "2023-07-31", "close": 0.475, "volume": 840984.0}, {"date": "2023-08-01", "close": 0.45, "volume": 592376.0}, {"date": "2023-08-02", "close": 0.435, "volume": 306217.0}, {"date": "2023-08-03", "close": 0.445, "volume": 15887.0}, {"date": "2023-08-04", "close": 0.435, "volume": 62780.0}, {"date": "2023-08-07", "close": 0.44, "volume": 85500.0}, {"date": "2023-08-08", "close": 0.45, "volume": 213481.0}, {"date": "2023-08-09", "close": 0.45, "volume": 86235.0}, {"date": "2023-08-10", "close": 0.47, "volume": 112021.0}, {"date": "2023-08-11", "close": 0.465, "volume": 31182.0}, {"date": "2023-08-14", "close": 0.47, "volume": 44852.0}, {"date": "2023-08-15", "close": 0.47, "volume": 123646.0}, {"date": "2023-08-16", "close": 0.475, "volume": 163489.0}, {"date": "2023-08-17", "close": 0.47, "volume": 241272.0}, {"date": "2023-08-18", "close": 0.46, "volume": 106901.0}, {"date": "2023-08-21", "close": 0.455, "volume": 132747.0}, {"date": "2023-08-22", "close": 0.46, "volume": 19890.0}, {"date": "2023-08-23", "close": 0.465, "volume": 254542.0}, {"date": "2023-08-24", "close": 0.46, "volume": 403292.0}, {"date": "2023-08-25", "close": 0.435, "volume": 357259.0}, {"date": "2023-08-28", "close": 0.44, "volume": 2682858.0}, {"date": "2023-08-29", "close": 0.45, "volume": 479451.0}, {"date": "2023-08-30", "close": 0.44, "volume": 423451.0}, {"date": "2023-08-31", "close": 0.45, "volume": 206755.0}, {"date": "2023-09-01", "close": 0.445, "volume": 104332.0}, {"date": "2023-09-04", "close": 0.425, "volume": 134016.0}, {"date": "2023-09-05", "close": 0.415, "volume": 117479.0}, {"date": "2023-09-06", "close": 0.4, "volume": 424582.0}, {"date": "2023-09-07", "close": 0.41, "volume": 526279.0}, {"date": "2023-09-08", "close": 0.39, "volume": 82217.0}, {"date": "2023-09-11", "close": 0.4, "volume": 410810.0}, {"date": "2023-09-12", "close": 0.375, "volume": 392644.0}, {"date": "2023-09-13", "close": 0.365, "volume": 537994.0}, {"date": "2023-09-14", "close": 0.355, "volume": 256450.0}, {"date": "2023-09-15", "close": 0.375, "volume": 14431.0}, {"date": "2023-09-18", "close": 0.37, "volume": 96343.0}, {"date": "2023-09-19", "close": 0.35, "volume": 1213327.0}, {"date": "2023-09-20", "close": 0.34, "volume": 281682.0}, {"date": "2023-09-21", "close": 0.345, "volume": 167501.0}, {"date": "2023-09-22", "close": 0.345, "volume": 742233.0}, {"date": "2023-09-25", "close": 0.36, "volume": 519051.0}, {"date": "2023-09-26", "close": 0.36, "volume": 902889.0}, {"date": "2023-09-27", "close": 0.36, "volume": 218864.0}, {"date": "2023-09-28", "close": 0.365, "volume": 282028.0}, {"date": "2023-09-29", "close": 0.37, "volume": 432658.0}, {"date": "2023-10-02", "close": 0.365, "volume": 154348.0}, {"date": "2023-10-03", "close": 0.35, "volume": 492361.0}, {"date": "2023-10-04", "close": 0.335, "volume": 276886.0}, {"date": "2023-10-05", "close": 0.34, "volume": 231476.0}, {"date": "2023-10-06", "close": 0.335, "volume": 102961.0}, {"date": "2023-10-09", "close": 0.32, "volume": 583507.0}, {"date": "2023-10-10", "close": 0.345, "volume": 98610.0}, {"date": "2023-10-11", "close": 0.335, "volume": 44345.0}, {"date": "2023-10-12", "close": 0.335, "volume": 62005.0}, {"date": "2023-10-13", "close": 0.345, "volume": 13801.0}, {"date": "2023-10-16", "close": 0.33, "volume": 205492.0}, {"date": "2023-10-17", "close": 0.33, "volume": 558522.0}, {"date": "2023-10-18", "close": 0.32, "volume": 960591.0}, {"date": "2023-10-19", "close": 0.305, "volume": 860761.0}, {"date": "2023-10-20", "close": 0.31, "volume": 69264.0}, {"date": "2023-10-23", "close": 0.295, "volume": 303771.0}, {"date": "2023-10-24", "close": 0.275, "volume": 1770377.0}, {"date": "2023-10-25", "close": 0.305, "volume": 3360370.0}, {"date": "2023-10-26", "close": 0.3, "volume": 6037.0}, {"date": "2023-10-27", "close": 0.295, "volume": 311096.0}, {"date": "2023-10-30", "close": 0.28, "volume": 98246.0}, {"date": "2023-10-31", "close": 0.295, "volume": 130227.0}, {"date": "2023-11-01", "close": 0.285, "volume": 492052.0}, {"date": "2023-11-02", "close": 0.295, "volume": 237286.0}, {"date": "2023-11-03", "close": 0.295, "volume": 410775.0}, {"date": "2023-11-06", "close": 0.305, "volume": 436826.0}, {"date": "2023-11-07", "close": 0.3, "volume": 388808.0}, {"date": "2023-11-08", "close": 0.32, "volume": 179864.0}, {"date": "2023-11-09", "close": 0.32, "volume": 92025.0}, {"date": "2023-11-10", "close": 0.32, "volume": 161902.0}, {"date": "2023-11-13", "close": 0.32, "volume": 146006.0}, {"date": "2023-11-14", "close": 0.335, "volume": 214471.0}, {"date": "2023-11-15", "close": 0.335, "volume": 259937.0}, {"date": "2023-11-16", "close": 0.325, "volume": 365301.0}, {"date": "2023-11-17", "close": 0.335, "volume": 596946.0}, {"date": "2023-11-20", "close": 0.325, "volume": 380288.0}, {"date": "2023-11-21", "close": 0.32, "volume": 138166.0}, {"date": "2023-11-22", "close": 0.32, "volume": 329084.0}, {"date": "2023-11-23", "close": 0.36, "volume": 896292.0}, {"date": "2023-11-24", "close": 0.33, "volume": 2777469.0}, {"date": "2023-11-27", "close": 0.33, "volume": 65824.0}, {"date": "2023-11-28", "close": 0.345, "volume": 184603.0}, {"date": "2023-11-29", "close": 0.335, "volume": 203703.0}, {"date": "2023-11-30", "close": 0.34, "volume": 298566.0}, {"date": "2023-12-01", "close": 0.345, "volume": 197485.0}, {"date": "2023-12-04", "close": 0.355, "volume": 782017.0}, {"date": "2023-12-05", "close": 0.34, "volume": 722934.0}, {"date": "2023-12-06", "close": 0.34, "volume": 26741.0}, {"date": "2023-12-07", "close": 0.34, "volume": 90678.0}, {"date": "2023-12-08", "close": 0.345, "volume": 104425.0}, {"date": "2023-12-11", "close": 0.34, "volume": 460058.0}, {"date": "2023-12-12", "close": 0.34, "volume": 393760.0}, {"date": "2023-12-13", "close": 0.33, "volume": 374115.0}, {"date": "2023-12-14", "close": 0.335, "volume": 340534.0}, {"date": "2023-12-15", "close": 0.335, "volume": 411306.0}, {"date": "2023-12-18", "close": 0.36, "volume": 186854.0}, {"date": "2023-12-19", "close": 0.355, "volume": 597543.0}, {"date": "2023-12-20", "close": 0.36, "volume": 783146.0}, {"date": "2023-12-21", "close": 0.35, "volume": 129368.0}, {"date": "2023-12-22", "close": 0.345, "volume": 20504.0}, {"date": "2023-12-27", "close": 0.35, "volume": 35342.0}, {"date": "2023-12-28", "close": 0.375, "volume": 428370.0}, {"date": "2023-12-29", "close": 0.38, "volume": 247912.0}, {"date": "2024-01-02", "close": 0.38, "volume": 99446.0}, {"date": "2024-01-03", "close": 0.37, "volume": 48929.0}, {"date": "2024-01-04", "close": 0.39, "volume": 53618.0}, {"date": "2024-01-05", "close": 0.38, "volume": 44365.0}, {"date": "2024-01-08", "close": 0.345, "volume": 357167.0}, {"date": "2024-01-09", "close": 0.345, "volume": 210616.0}, {"date": "2024-01-10", "close": 0.35, "volume": 274332.0}, {"date": "2024-01-11", "close": 0.35, "volume": 248290.0}, {"date": "2024-01-12", "close": 0.345, "volume": 166879.0}, {"date": "2024-01-15", "close": 0.345, "volume": 182442.0}, {"date": "2024-01-16", "close": 0.35, "volume": 563494.0}, {"date": "2024-01-17", "close": 0.36, "volume": 242919.0}, {"date": "2024-01-18", "close": 0.37, "volume": 287709.0}, {"date": "2024-01-19", "close": 0.38, "volume": 356732.0}, {"date": "2024-01-22", "close": 0.395, "volume": 495882.0}, {"date": "2024-01-23", "close": 0.4, "volume": 1243956.0}, {"date": "2024-01-24", "close": 0.405, "volume": 259470.0}, {"date": "2024-01-25", "close": 0.4, "volume": 282960.0}, {"date": "2024-01-29", "close": 0.38, "volume": 161721.0}, {"date": "2024-01-30", "close": 0.39, "volume": 886653.0}, {"date": "2024-01-31", "close": 0.4, "volume": 424063.0}, {"date": "2024-02-01", "close": 0.385, "volume": 363634.0}, {"date": "2024-02-02", "close": 0.38, "volume": 413161.0}, {"date": "2024-02-05", "close": 0.37, "volume": 82350.0}, {"date": "2024-02-06", "close": 0.38, "volume": 33454.0}, {"date": "2024-02-07", "close": 0.38, "volume": 210988.0}, {"date": "2024-02-08", "close": 0.375, "volume": 292492.0}, {"date": "2024-02-09", "close": 0.375, "volume": 314225.0}, {"date": "2024-02-12", "close": 0.37, "volume": 162388.0}, {"date": "2024-02-13", "close": 0.365, "volume": 325269.0}, {"date": "2024-02-14", "close": 0.35, "volume": 918329.0}, {"date": "2024-02-15", "close": 0.36, "volume": 200535.0}, {"date": "2024-02-16", "close": 0.36, "volume": 92269.0}, {"date": "2024-02-19", "close": 0.385, "volume": 718761.0}, {"date": "2024-02-20", "close": 0.37, "volume": 148400.0}, {"date": "2024-02-21", "close": 0.37, "volume": 364033.0}, {"date": "2024-02-22", "close": 0.365, "volume": 1065328.0}, {"date": "2024-02-23", "close": 0.37, "volume": 714249.0}, {"date": "2024-02-26", "close": 0.36, "volume": 4275209.0}, {"date": "2024-02-27", "close": 0.36, "volume": 1270189.0}, {"date": "2024-02-28", "close": 0.34, "volume": 6093061.0}, {"date": "2024-02-29", "close": 0.375, "volume": 1611251.0}, {"date": "2024-03-01", "close": 0.355, "volume": 417161.0}, {"date": "2024-03-04", "close": 0.345, "volume": 318288.0}, {"date": "2024-03-05", "close": 0.345, "volume": 153802.0}, {"date": "2024-03-06", "close": 0.34, "volume": 72319.0}, {"date": "2024-03-07", "close": 0.325, "volume": 1450281.0}, {"date": "2024-03-08", "close": 0.3, "volume": 3253193.0}, {"date": "2024-03-11", "close": 0.29, "volume": 840735.0}, {"date": "2024-03-12", "close": 0.295, "volume": 1130440.0}, {"date": "2024-03-13", "close": 0.295, "volume": 1669164.0}, {"date": "2024-03-14", "close": 0.29, "volume": 191443.0}, {"date": "2024-03-15", "close": 0.325, "volume": 885685.0}, {"date": "2024-03-18", "close": 0.285, "volume": 2388865.0}, {"date": "2024-03-19", "close": 0.3, "volume": 6765766.0}, {"date": "2024-03-20", "close": 0.305, "volume": 1964360.0}, {"date": "2024-03-21", "close": 0.315, "volume": 459803.0}, {"date": "2024-03-22", "close": 0.315, "volume": 437017.0}, {"date": "2024-03-25", "close": 0.3, "volume": 389589.0}, {"date": "2024-03-26", "close": 0.295, "volume": 414227.0}, {"date": "2024-03-27", "close": 0.295, "volume": 590234.0}, {"date": "2024-03-28", "close": 0.295, "volume": 1541787.0}, {"date": "2024-04-02", "close": 0.32, "volume": 847729.0}, {"date": "2024-04-03", "close": 0.305, "volume": 426215.0}, {"date": "2024-04-04", "close": 0.305, "volume": 187168.0}, {"date": "2024-04-05", "close": 0.32, "volume": 456030.0}, {"date": "2024-04-08", "close": 0.305, "volume": 343852.0}, {"date": "2024-04-09", "close": 0.31, "volume": 189595.0}, {"date": "2024-04-10", "close": 0.305, "volume": 323745.0}, {"date": "2024-04-11", "close": 0.315, "volume": 402757.0}, {"date": "2024-04-12", "close": 0.315, "volume": 1129850.0}, {"date": "2024-04-15", "close": 0.305, "volume": 775196.0}, {"date": "2024-04-16", "close": 0.3, "volume": 1163078.0}, {"date": "2024-04-17", "close": 0.305, "volume": 401519.0}, {"date": "2024-04-18", "close": 0.29, "volume": 552092.0}, {"date": "2024-04-19", "close": 0.31, "volume": 1430864.0}, {"date": "2024-04-22", "close": 0.325, "volume": 685010.0}, {"date": "2024-04-23", "close": 0.305, "volume": 305035.0}, {"date": "2024-04-24", "close": 0.32, "volume": 402986.0}, {"date": "2024-04-26", "close": 0.315, "volume": 120388.0}, {"date": "2024-04-29", "close": 0.315, "volume": 217406.0}, {"date": "2024-04-30", "close": 0.315, "volume": 444146.0}, {"date": "2024-05-01", "close": 0.31, "volume": 42819.0}, {"date": "2024-05-02", "close": 0.31, "volume": 677354.0}, {"date": "2024-05-03", "close": 0.3, "volume": 1427826.0}, {"date": "2024-05-06", "close": 0.31, "volume": 488181.0}, {"date": "2024-05-07", "close": 0.315, "volume": 433175.0}, {"date": "2024-05-08", "close": 0.35, "volume": 1935007.0}, {"date": "2024-05-09", "close": 0.365, "volume": 541492.0}, {"date": "2024-05-10", "close": 0.345, "volume": 509203.0}, {"date": "2024-05-13", "close": 0.345, "volume": 307164.0}, {"date": "2024-05-14", "close": 0.345, "volume": 278642.0}, {"date": "2024-05-15", "close": 0.335, "volume": 176634.0}, {"date": "2024-05-16", "close": 0.33, "volume": 336510.0}, {"date": "2024-05-17", "close": 0.34, "volume": 201834.0}, {"date": "2024-05-20", "close": 0.315, "volume": 1169951.0}, {"date": "2024-05-21", "close": 0.335, "volume": 526811.0}, {"date": "2024-05-22", "close": 0.335, "volume": 522138.0}, {"date": "2024-05-23", "close": 0.345, "volume": 387152.0}, {"date": "2024-05-24", "close": 0.33, "volume": 273536.0}, {"date": "2024-05-27", "close": 0.33, "volume": 618734.0}, {"date": "2024-05-28", "close": 0.34, "volume": 253090.0}, {"date": "2024-05-29", "close": 0.34, "volume": 6115490.0}, {"date": "2024-05-30", "close": 0.325, "volume": 674982.0}, {"date": "2024-05-31", "close": 0.33, "volume": 251851.0}, {"date": "2024-06-03", "close": 0.33, "volume": 424080.0}, {"date": "2024-06-04", "close": 0.325, "volume": 264868.0}, {"date": "2024-06-05", "close": 0.325, "volume": 171247.0}, {"date": "2024-06-06", "close": 0.325, "volume": 253100.0}, {"date": "2024-06-07", "close": 0.34, "volume": 227452.0}, {"date": "2024-06-11", "close": 0.34, "volume": 137917.0}, {"date": "2024-06-12", "close": 0.35, "volume": 1624761.0}, {"date": "2024-06-13", "close": 0.35, "volume": 766645.0}, {"date": "2024-06-14", "close": 0.34, "volume": 703896.0}, {"date": "2024-06-17", "close": 0.34, "volume": 327192.0}, {"date": "2024-06-18", "close": 0.335, "volume": 526938.0}, {"date": "2024-06-19", "close": 0.335, "volume": 499017.0}, {"date": "2024-06-20", "close": 0.34, "volume": 211607.0}, {"date": "2024-06-21", "close": 0.335, "volume": 519712.0}, {"date": "2024-06-24", "close": 0.315, "volume": 1145767.0}, {"date": "2024-06-25", "close": 0.33, "volume": 1399925.0}, {"date": "2024-06-26", "close": 0.325, "volume": 298333.0}, {"date": "2024-06-27", "close": 0.325, "volume": 488175.0}, {"date": "2024-06-28", "close": 0.34, "volume": 946015.0}, {"date": "2024-07-01", "close": 0.33, "volume": 838097.0}, {"date": "2024-07-02", "close": 0.33, "volume": 941362.0}, {"date": "2024-07-03", "close": 0.32, "volume": 302730.0}, {"date": "2024-07-04", "close": 0.32, "volume": 244971.0}, {"date": "2024-07-05", "close": 0.33, "volume": 58122.0}, {"date": "2024-07-08", "close": 0.325, "volume": 321655.0}, {"date": "2024-07-09", "close": 0.315, "volume": 562644.0}, {"date": "2024-07-10", "close": 0.33, "volume": 195494.0}, {"date": "2024-07-11", "close": 0.32, "volume": 433502.0}, {"date": "2024-07-12", "close": 0.325, "volume": 244039.0}, {"date": "2024-07-15", "close": 0.32, "volume": 153812.0}, {"date": "2024-07-16", "close": 0.32, "volume": 289229.0}, {"date": "2024-07-17", "close": 0.32, "volume": 363239.0}, {"date": "2024-07-18", "close": 0.315, "volume": 555538.0}, {"date": "2024-07-19", "close": 0.31, "volume": 771908.0}, {"date": "2024-07-22", "close": 0.305, "volume": 1157947.0}, {"date": "2024-07-23", "close": 0.295, "volume": 411674.0}, {"date": "2024-07-24", "close": 0.31, "volume": 281236.0}, {"date": "2024-07-25", "close": 0.305, "volume": 725754.0}, {"date": "2024-07-26", "close": 0.305, "volume": 249073.0}, {"date": "2024-07-29", "close": 0.3, "volume": 219349.0}, {"date": "2024-07-30", "close": 0.3, "volume": 146431.0}, {"date": "2024-07-31", "close": 0.305, "volume": 19563350.0}, {"date": "2024-08-01", "close": 0.315, "volume": 162354.0}, {"date": "2024-08-02", "close": 0.295, "volume": 467008.0}, {"date": "2024-08-05", "close": 0.285, "volume": 769458.0}, {"date": "2024-08-06", "close": 0.28, "volume": 495866.0}, {"date": "2024-08-07", "close": 0.29, "volume": 511962.0}, {"date": "2024-08-08", "close": 0.29, "volume": 2571687.0}, {"date": "2024-08-09", "close": 0.3, "volume": 212986.0}, {"date": "2024-08-12", "close": 0.305, "volume": 636754.0}, {"date": "2024-08-13", "close": 0.285, "volume": 556732.0}, {"date": "2024-08-14", "close": 0.29, "volume": 338706.0}, {"date": "2024-08-15", "close": 0.29, "volume": 188210.0}, {"date": "2024-08-16", "close": 0.285, "volume": 403568.0}, {"date": "2024-08-19", "close": 0.29, "volume": 129191.0}, {"date": "2024-08-20", "close": 0.28, "volume": 162856.0}, {"date": "2024-08-21", "close": 0.29, "volume": 352412.0}, {"date": "2024-08-22", "close": 0.28, "volume": 1204317.0}, {"date": "2024-08-23", "close": 0.315, "volume": 564790.0}, {"date": "2024-08-26", "close": 0.235, "volume": 8222171.0}, {"date": "2024-08-27", "close": 0.22, "volume": 3741970.0}, {"date": "2024-08-28", "close": 0.225, "volume": 3911763.0}, {"date": "2024-08-29", "close": 0.23, "volume": 1745251.0}, {"date": "2024-08-30", "close": 0.225, "volume": 1821385.0}, {"date": "2024-09-02", "close": 0.22, "volume": 1567147.0}, {"date": "2024-09-03", "close": 0.22, "volume": 1078183.0}, {"date": "2024-09-04", "close": 0.22, "volume": 1167639.0}, {"date": "2024-09-05", "close": 0.21, "volume": 289761.0}, {"date": "2024-09-06", "close": 0.195, "volume": 1346633.0}, {"date": "2024-09-09", "close": 0.19, "volume": 589896.0}, {"date": "2024-09-10", "close": 0.205, "volume": 1370130.0}, {"date": "2024-09-11", "close": 0.215, "volume": 410965.0}, {"date": "2024-09-12", "close": 0.205, "volume": 361304.0}, {"date": "2024-09-13", "close": 0.215, "volume": 970424.0}, {"date": "2024-09-16", "close": 0.2, "volume": 755872.0}, {"date": "2024-09-17", "close": 0.205, "volume": 642262.0}, {"date": "2024-09-18", "close": 0.195, "volume": 235491.0}, {"date": "2024-09-19", "close": 0.2, "volume": 118274.0}, {"date": "2024-09-20", "close": 0.2, "volume": 373233.0}, {"date": "2024-09-23", "close": 0.185, "volume": 518548.0}, {"date": "2024-09-24", "close": 0.195, "volume": 567678.0}, {"date": "2024-09-25", "close": 0.195, "volume": 127963.0}, {"date": "2024-09-26", "close": 0.19, "volume": 1295184.0}, {"date": "2024-09-27", "close": 0.195, "volume": 373125.0}, {"date": "2024-09-30", "close": 0.21, "volume": 1086578.0}, {"date": "2024-10-01", "close": 0.205, "volume": 318302.0}, {"date": "2024-10-02", "close": 0.2, "volume": 152999.0}, {"date": "2024-10-03", "close": 0.2, "volume": 710370.0}, {"date": "2024-10-04", "close": 0.19, "volume": 1272350.0}, {"date": "2024-10-07", "close": 0.205, "volume": 607561.0}, {"date": "2024-10-08", "close": 0.2, "volume": 595637.0}, {"date": "2024-10-09", "close": 0.195, "volume": 162447.0}, {"date": "2024-10-10", "close": 0.19, "volume": 3644468.0}, {"date": "2024-10-11", "close": 0.185, "volume": 1981086.0}, {"date": "2024-10-14", "close": 0.175, "volume": 690013.0}, {"date": "2024-10-15", "close": 0.175, "volume": 1089100.0}, {"date": "2024-10-16", "close": 0.165, "volume": 987991.0}, {"date": "2024-10-17", "close": 0.18, "volume": 1022549.0}, {"date": "2024-10-18", "close": 0.175, "volume": 1650404.0}, {"date": "2024-10-21", "close": 0.19, "volume": 597005.0}, {"date": "2024-10-22", "close": 0.19, "volume": 505107.0}, {"date": "2024-10-23", "close": 0.175, "volume": 842411.0}, {"date": "2024-10-24", "close": 0.175, "volume": 142252.0}, {"date": "2024-10-25", "close": 0.175, "volume": 1148404.0}, {"date": "2024-10-28", "close": 0.175, "volume": 739650.0}, {"date": "2024-10-29", "close": 0.175, "volume": 274179.0}, {"date": "2024-10-30", "close": 0.17, "volume": 562222.0}, {"date": "2024-10-31", "close": 0.17, "volume": 1158384.0}, {"date": "2024-11-01", "close": 0.19, "volume": 3405698.0}, {"date": "2024-11-04", "close": 0.18, "volume": 640941.0}, {"date": "2024-11-05", "close": 0.175, "volume": 407813.0}, {"date": "2024-11-06", "close": 0.175, "volume": 84047.0}, {"date": "2024-11-07", "close": 0.175, "volume": 429742.0}, {"date": "2024-11-08", "close": 0.17, "volume": 806149.0}, {"date": "2024-11-11", "close": 0.18, "volume": 580348.0}, {"date": "2024-11-12", "close": 0.18, "volume": 457149.0}, {"date": "2024-11-13", "close": 0.18, "volume": 355920.0}, {"date": "2024-11-14", "close": 0.175, "volume": 530465.0}, {"date": "2024-11-15", "close": 0.185, "volume": 356492.0}, {"date": "2024-11-18", "close": 0.205, "volume": 1515360.0}, {"date": "2024-11-19", "close": 0.245, "volume": 4035528.0}, {"date": "2024-11-20", "close": 0.25, "volume": 3171004.0}, {"date": "2024-11-21", "close": 0.215, "volume": 9976284.0}, {"date": "2024-11-22", "close": 0.225, "volume": 2845917.0}, {"date": "2024-11-25", "close": 0.215, "volume": 771666.0}, {"date": "2024-11-26", "close": 0.215, "volume": 787003.0}, {"date": "2024-11-27", "close": 0.22, "volume": 511660.0}, {"date": "2024-11-28", "close": 0.22, "volume": 230339.0}, {"date": "2024-11-29", "close": 0.215, "volume": 548337.0}, {"date": "2024-12-02", "close": 0.215, "volume": 385759.0}, {"date": "2024-12-03", "close": 0.22, "volume": 1840763.0}, {"date": "2024-12-04", "close": 0.23, "volume": 394047.0}, {"date": "2024-12-05", "close": 0.23, "volume": 690876.0}, {"date": "2024-12-06", "close": 0.235, "volume": 280389.0}, {"date": "2024-12-09", "close": 0.2325, "volume": 574310.0}, {"date": "2024-12-10", "close": 0.23, "volume": 318435.0}, {"date": "2024-12-11", "close": 0.23, "volume": 393904.0}, {"date": "2024-12-12", "close": 0.23, "volume": 575883.0}, {"date": "2024-12-13", "close": 0.23, "volume": 20236.0}, {"date": "2024-12-16", "close": 0.22, "volume": 739294.0}, {"date": "2024-12-17", "close": 0.215, "volume": 387664.0}, {"date": "2024-12-18", "close": 0.225, "volume": 977968.0}, {"date": "2024-12-19", "close": 0.23, "volume": 697364.0}, {"date": "2024-12-20", "close": 0.23, "volume": 308393.0}, {"date": "2024-12-23", "close": 0.225, "volume": 40006.0}, {"date": "2024-12-24", "close": 0.225, "volume": 1077046.0}, {"date": "2024-12-27", "close": 0.235, "volume": 274624.0}, {"date": "2024-12-30", "close": 0.23, "volume": 806551.0}, {"date": "2024-12-31", "close": 0.235, "volume": 138197.0}, {"date": "2025-01-02", "close": 0.23, "volume": 43894.0}, {"date": "2025-01-03", "close": 0.24, "volume": 1585748.0}, {"date": "2025-01-06", "close": 0.24, "volume": 543323.0}, {"date": "2025-01-07", "close": 0.235, "volume": 1035846.0}, {"date": "2025-01-08", "close": 0.24, "volume": 1140266.0}, {"date": "2025-01-09", "close": 0.24, "volume": 373546.0}, {"date": "2025-01-10", "close": 0.245, "volume": 184970.0}, {"date": "2025-01-13", "close": 0.24, "volume": 1081242.0}, {"date": "2025-01-14", "close": 0.24, "volume": 397819.0}, {"date": "2025-01-15", "close": 0.24, "volume": 1155264.0}, {"date": "2025-01-16", "close": 0.245, "volume": 2592852.0}, {"date": "2025-01-17", "close": 0.24, "volume": 865660.0}, {"date": "2025-01-20", "close": 0.235, "volume": 395288.0}, {"date": "2025-01-21", "close": 0.205, "volume": 3203162.0}, {"date": "2025-01-22", "close": 0.2, "volume": 1695483.0}, {"date": "2025-01-23", "close": 0.2, "volume": 1604954.0}, {"date": "2025-01-24", "close": 0.195, "volume": 632533.0}, {"date": "2025-01-28", "close": 0.175, "volume": 1094162.0}, {"date": "2025-01-29", "close": 0.125, "volume": 11330356.0}, {"date": "2025-01-30", "close": 0.13, "volume": 4556770.0}, {"date": "2025-01-31", "close": 0.12, "volume": 2432900.0}, {"date": "2025-02-03", "close": 0.12, "volume": 1194416.0}, {"date": "2025-02-04", "close": 0.13, "volume": 1231315.0}, {"date": "2025-02-05", "close": 0.13, "volume": 425698.0}, {"date": "2025-02-06", "close": 0.12, "volume": 348788.0}, {"date": "2025-02-07", "close": 0.12, "volume": 500533.0}, {"date": "2025-02-10", "close": 0.12, "volume": 344524.0}, {"date": "2025-02-11", "close": 0.12, "volume": 106843.0}, {"date": "2025-02-12", "close": 0.125, "volume": 446224.0}, {"date": "2025-02-13", "close": 0.12, "volume": 381149.0}, {"date": "2025-02-14", "close": 0.12, "volume": 699784.0}, {"date": "2025-02-17", "close": 0.12, "volume": 798322.0}, {"date": "2025-02-18", "close": 0.12, "volume": 142173.0}, {"date": "2025-02-19", "close": 0.12, "volume": 191640.0}, {"date": "2025-02-20", "close": 0.12, "volume": 60517.0}, {"date": "2025-02-21", "close": 0.115, "volume": 927729.0}, {"date": "2025-02-24", "close": 0.105, "volume": 1569178.0}, {"date": "2025-02-25", "close": 0.1, "volume": 406271.0}, {"date": "2025-02-26", "close": 0.105, "volume": 584726.0}, {"date": "2025-02-27", "close": 0.105, "volume": 162529.0}, {"date": "2025-02-28", "close": 0.1, "volume": 1891672.0}, {"date": "2025-03-03", "close": 0.105, "volume": 232175.0}, {"date": "2025-03-04", "close": 0.099, "volume": 279508.0}, {"date": "2025-03-05", "close": 0.099, "volume": 390238.0}, {"date": "2025-03-06", "close": 0.1, "volume": 675555.0}, {"date": "2025-03-07", "close": 0.095, "volume": 243899.0}, {"date": "2025-03-10", "close": 0.097, "volume": 66858.0}, {"date": "2025-03-11", "close": 0.092, "volume": 276858.0}, {"date": "2025-03-12", "close": 0.09, "volume": 147572.0}, {"date": "2025-03-13", "close": 0.089, "volume": 219372.0}, {"date": "2025-03-14", "close": 0.093, "volume": 267818.0}, {"date": "2025-03-17", "close": 0.093, "volume": 2131564.0}, {"date": "2025-03-18", "close": 0.091, "volume": 563506.0}, {"date": "2025-03-19", "close": 0.09, "volume": 481668.0}, {"date": "2025-03-20", "close": 0.086, "volume": 1582369.0}, {"date": "2025-03-21", "close": 0.088, "volume": 460574.0}, {"date": "2025-03-24", "close": 0.09, "volume": 779420.0}, {"date": "2025-03-25", "close": 0.09, "volume": 148671.0}, {"date": "2025-03-26", "close": 0.089, "volume": 104091.0}, {"date": "2025-03-27", "close": 0.087, "volume": 606919.0}, {"date": "2025-03-28", "close": 0.093, "volume": 595880.0}, {"date": "2025-03-31", "close": 0.091, "volume": 299852.0}, {"date": "2025-04-01", "close": 0.09, "volume": 179225.0}, {"date": "2025-04-02", "close": 0.091, "volume": 271850.0}, {"date": "2025-04-03", "close": 0.089, "volume": 376934.0}, {"date": "2025-04-04", "close": 0.088, "volume": 445836.0}, {"date": "2025-04-07", "close": 0.08, "volume": 1036876.0}, {"date": "2025-04-08", "close": 0.086, "volume": 364719.0}, {"date": "2025-04-09", "close": 0.078, "volume": 346428.0}, {"date": "2025-04-10", "close": 0.08, "volume": 143025.0}, {"date": "2025-04-11", "close": 0.079, "volume": 296852.0}, {"date": "2025-04-14", "close": 0.0835, "volume": 23084.0}, {"date": "2025-04-15", "close": 0.084, "volume": 50124.0}, {"date": "2025-04-16", "close": 0.08, "volume": 67713.0}, {"date": "2025-04-17", "close": 0.079, "volume": 192433.0}, {"date": "2025-04-22", "close": 0.079, "volume": 230214.0}, {"date": "2025-04-23", "close": 0.082, "volume": 218218.0}, {"date": "2025-04-24", "close": 0.083, "volume": 678214.0}, {"date": "2025-04-28", "close": 0.084, "volume": 260176.0}, {"date": "2025-04-29", "close": 0.081, "volume": 218676.0}, {"date": "2025-04-30", "close": 0.081, "volume": 68694.0}, {"date": "2025-05-01", "close": 0.079, "volume": 564394.0}, {"date": "2025-05-02", "close": 0.068, "volume": 1629007.0}, {"date": "2025-05-05", "close": 0.07, "volume": 215433.0}, {"date": "2025-05-06", "close": 0.071, "volume": 177773.0}, {"date": "2025-05-07", "close": 0.071, "volume": 500227.0}, {"date": "2025-05-08", "close": 0.069, "volume": 650894.0}, {"date": "2025-05-09", "close": 0.072, "volume": 937141.0}, {"date": "2025-05-12", "close": 0.074, "volume": 398883.0}, {"date": "2025-05-13", "close": 0.076, "volume": 377025.0}, {"date": "2025-05-14", "close": 0.076, "volume": 378042.0}, {"date": "2025-05-15", "close": 0.079, "volume": 349576.0}, {"date": "2025-05-16", "close": 0.079, "volume": 438763.0}, {"date": "2025-05-19", "close": 0.079, "volume": 331396.0}, {"date": "2025-05-20", "close": 0.079, "volume": 193426.0}, {"date": "2025-05-21", "close": 0.079, "volume": 571662.0}, {"date": "2025-05-22", "close": 0.08, "volume": 574224.0}, {"date": "2025-05-23", "close": 0.08, "volume": 448159.0}, {"date": "2025-05-26", "close": 0.082, "volume": 381568.0}, {"date": "2025-05-27", "close": 0.078, "volume": 416657.0}, {"date": "2025-05-28", "close": 0.08, "volume": 242071.0}, {"date": "2025-05-29", "close": 0.08, "volume": 403985.0}, {"date": "2025-05-30", "close": 0.077, "volume": 981962.0}, {"date": "2025-06-02", "close": 0.074, "volume": 604878.0}, {"date": "2025-06-03", "close": 0.075, "volume": 258762.0}, {"date": "2025-06-04", "close": 0.074, "volume": 293377.0}, {"date": "2025-06-05", "close": 0.069, "volume": 468447.0}, {"date": "2025-06-06", "close": 0.069, "volume": 428451.0}, {"date": "2025-06-10", "close": 0.067, "volume": 487733.0}, {"date": "2025-06-11", "close": 0.067, "volume": 395885.0}, {"date": "2025-06-12", "close": 0.048, "volume": 5068448.0}, {"date": "2025-06-13", "close": 0.048, "volume": 1345574.0}, {"date": "2025-06-16", "close": 0.042, "volume": 2058510.0}, {"date": "2025-06-17", "close": 0.03, "volume": 11414567.0}, {"date": "2025-06-18", "close": 0.026, "volume": 10156322.0}, {"date": "2025-06-19", "close": 0.025, "volume": 10176948.0}, {"date": "2025-06-20", "close": 0.023, "volume": 11951286.0}, {"date": "2025-06-23", "close": 0.021, "volume": 42371222.0}, {"date": "2025-06-24", "close": 0.025, "volume": 13492650.0}, {"date": "2025-06-25", "close": 0.024, "volume": 4563556.0}, {"date": "2025-06-26", "close": 0.027, "volume": 6005565.0}, {"date": "2025-06-27", "close": 0.035, "volume": 7705999.0}, {"date": "2025-06-30", "close": 0.036, "volume": 7370589.0}, {"date": "2025-07-01", "close": 0.032, "volume": 4353864.0}, {"date": "2025-07-02", "close": 0.032, "volume": 2463902.0}, {"date": "2025-07-03", "close": 0.035, "volume": 1462666.0}, {"date": "2025-07-04", "close": 0.041, "volume": 2536175.0}, {"date": "2025-07-07", "close": 0.044, "volume": 1833839.0}, {"date": "2025-07-08", "close": 0.049, "volume": 3995442.0}, {"date": "2025-07-09", "close": 0.052, "volume": 1963437.0}, {"date": "2025-07-10", "close": 0.057, "volume": 2400164.0}, {"date": "2025-07-11", "close": 0.046, "volume": 2220120.0}, {"date": "2025-07-14", "close": 0.048, "volume": 653904.0}, {"date": "2025-07-15", "close": 0.048, "volume": 77026.0}, {"date": "2025-07-16", "close": 0.05, "volume": 1098106.0}, {"date": "2025-07-17", "close": 0.05, "volume": 1120272.0}, {"date": "2025-07-18", "close": 0.049, "volume": 1568736.0}, {"date": "2025-07-21", "close": 0.049, "volume": 416818.0}, {"date": "2025-07-22", "close": 0.047, "volume": 666165.0}, {"date": "2025-07-23", "close": 0.047, "volume": 615813.0}, {"date": "2025-07-24", "close": 0.046, "volume": 1210289.0}, {"date": "2025-07-25", "close": 0.044, "volume": 369691.0}, {"date": "2025-07-28", "close": 0.049, "volume": 541580.0}, {"date": "2025-07-29", "close": 0.049, "volume": 381275.0}, {"date": "2025-07-30", "close": 0.05, "volume": 310069.0}, {"date": "2025-07-31", "close": 0.049, "volume": 422316.0}, {"date": "2025-08-01", "close": 0.048, "volume": 54245.0}, {"date": "2025-08-04", "close": 0.048, "volume": 666410.0}, {"date": "2025-08-05", "close": 0.05, "volume": 487290.0}, {"date": "2025-08-06", "close": 0.05, "volume": 584804.0}, {"date": "2025-08-07", "close": 0.049, "volume": 107411.0}, {"date": "2025-08-08", "close": 0.047, "volume": 651590.0}, {"date": "2025-08-11", "close": 0.047, "volume": 582316.0}, {"date": "2025-08-12", "close": 0.045, "volume": 223232.0}, {"date": "2025-08-13", "close": 0.047, "volume": 85710.0}, {"date": "2025-08-14", "close": 0.045, "volume": 236738.0}, {"date": "2025-08-15", "close": 0.041, "volume": 1858813.0}, {"date": "2025-08-18", "close": 0.044, "volume": 355369.0}, {"date": "2025-08-19", "close": 0.046, "volume": 736765.0}, {"date": "2025-08-20", "close": 0.043, "volume": 315367.0}, {"date": "2025-08-21", "close": 0.044, "volume": 312557.0}, {"date": "2025-08-22", "close": 0.042, "volume": 606545.0}, {"date": "2025-08-25", "close": 0.032, "volume": 9788432.0}, {"date": "2025-08-26", "close": 0.03, "volume": 3897548.0}, {"date": "2025-08-27", "close": 0.029, "volume": 1932267.0}, {"date": "2025-08-28", "close": 0.03, "volume": 458320.0}, {"date": "2025-08-29", "close": 0.03, "volume": 213892.0}, {"date": "2025-09-01", "close": 0.03, "volume": 283469.0}, {"date": "2025-09-02", "close": 0.029, "volume": 150104.0}, {"date": "2025-09-03", "close": 0.033, "volume": 736556.0}, {"date": "2025-09-04", "close": 0.031, "volume": 26282.0}, {"date": "2025-09-05", "close": 0.032, "volume": 167210.0}, {"date": "2025-09-08", "close": 0.034, "volume": 196686.0}, {"date": "2025-09-09", "close": 0.035, "volume": 343616.0}, {"date": "2025-09-10", "close": 0.035, "volume": 310069.0}, {"date": "2025-09-11", "close": 0.039, "volume": 713833.0}, {"date": "2025-09-12", "close": 0.038, "volume": 3416504.0}, {"date": "2025-09-15", "close": 0.043, "volume": 295366.0}, {"date": "2025-09-16", "close": 0.047, "volume": 2466062.0}, {"date": "2025-09-17", "close": 0.057, "volume": 2531139.0}, {"date": "2025-09-18", "close": 0.052, "volume": 288613.0}, {"date": "2025-09-19", "close": 0.051, "volume": 1243767.0}, {"date": "2025-09-22", "close": 0.048, "volume": 57053.0}, {"date": "2025-09-23", "close": 0.055, "volume": 480667.0}, {"date": "2025-09-24", "close": 0.049, "volume": 208238.0}, {"date": "2025-09-25", "close": 0.049, "volume": 205600.0}, {"date": "2025-09-26", "close": 0.054, "volume": 418856.0}, {"date": "2025-09-29", "close": 0.054, "volume": 137572.0}, {"date": "2025-09-30", "close": 0.051, "volume": 218605.0}, {"date": "2025-10-01", "close": 0.052, "volume": 169716.0}, {"date": "2025-10-02", "close": 0.051, "volume": 59937.0}, {"date": "2025-10-03", "close": 0.051, "volume": 150203.0}, {"date": "2025-10-06", "close": 0.056, "volume": 1506810.0}, {"date": "2025-10-07", "close": 0.056, "volume": 362287.0}, {"date": "2025-10-08", "close": 0.048, "volume": 779744.0}, {"date": "2025-10-09", "close": 0.052, "volume": 513243.0}, {"date": "2025-10-10", "close": 0.051, "volume": 78366.0}, {"date": "2025-10-13", "close": 0.048, "volume": 745461.0}, {"date": "2025-10-14", "close": 0.049, "volume": 354624.0}, {"date": "2025-10-15", "close": 0.047, "volume": 154543.0}, {"date": "2025-10-16", "close": 0.046, "volume": 211545.0}, {"date": "2025-10-17", "close": 0.049, "volume": 644369.0}, {"date": "2025-10-20", "close": 0.049, "volume": 417878.0}, {"date": "2025-10-21", "close": 0.05, "volume": 156698.0}, {"date": "2025-10-22", "close": 0.046, "volume": 29716.0}, {"date": "2025-10-23", "close": 0.046, "volume": 378161.0}, {"date": "2025-10-24", "close": 0.047, "volume": 586081.0}, {"date": "2025-10-28", "close": 0.046, "volume": 176930.0}, {"date": "2025-10-29", "close": 0.046, "volume": 81980.0}, {"date": "2025-10-30", "close": 0.046, "volume": 44530.0}, {"date": "2025-10-31", "close": 0.044, "volume": 574242.0}, {"date": "2025-11-03", "close": 0.044, "volume": 627720.0}, {"date": "2025-11-04", "close": 0.043, "volume": 129200.0}, {"date": "2025-11-05", "close": 0.043, "volume": 205409.0}, {"date": "2025-11-06", "close": 0.043, "volume": 316636.0}, {"date": "2025-11-07", "close": 0.044, "volume": 28168.0}, {"date": "2025-11-10", "close": 0.043, "volume": 252319.0}, {"date": "2025-11-11", "close": 0.042, "volume": 45822.0}, {"date": "2025-11-12", "close": 0.04, "volume": 290858.0}, {"date": "2025-11-13", "close": 0.04, "volume": 111425.0}, {"date": "2025-11-17", "close": 0.04, "volume": 332662.0}, {"date": "2025-11-18", "close": 0.04, "volume": 229030.0}, {"date": "2025-11-19", "close": 0.041, "volume": 270135.0}, {"date": "2025-11-20", "close": 0.042, "volume": 655736.0}, {"date": "2025-11-21", "close": 0.041, "volume": 39224.0}, {"date": "2025-11-24", "close": 0.0405, "volume": 345330.0}, {"date": "2025-11-25", "close": 0.04, "volume": 1306249.0}, {"date": "2025-11-26", "close": 0.04, "volume": 1352758.0}, {"date": "2025-11-27", "close": 0.04, "volume": 534111.0}, {"date": "2025-11-28", "close": 0.04, "volume": 251848.0}, {"date": "2025-12-01", "close": 0.04, "volume": 277104.0}, {"date": "2025-12-02", "close": 0.04, "volume": 215593.0}, {"date": "2025-12-03", "close": 0.04, "volume": 22540.0}, {"date": "2025-12-04", "close": 0.039, "volume": 456759.0}, {"date": "2025-12-05", "close": 0.04, "volume": 20000.0}, {"date": "2025-12-08", "close": 0.037, "volume": 1410569.0}, {"date": "2025-12-09", "close": 0.035, "volume": 569208.0}, {"date": "2025-12-10", "close": 0.035, "volume": 218353.0}, {"date": "2025-12-11", "close": 0.035, "volume": 150291.0}, {"date": "2025-12-12", "close": 0.036, "volume": 271114.0}, {"date": "2025-12-15", "close": 0.038, "volume": 294239.0}, {"date": "2025-12-16", "close": 0.036, "volume": 199885.0}, {"date": "2025-12-17", "close": 0.035, "volume": 457401.0}, {"date": "2025-12-19", "close": 0.035, "volume": 112200.0}, {"date": "2025-12-22", "close": 0.036, "volume": 47711.0}, {"date": "2025-12-23", "close": 0.032, "volume": 213937.0}, {"date": "2025-12-24", "close": 0.033, "volume": 68.0}, {"date": "2025-12-29", "close": 0.035, "volume": 82332.0}, {"date": "2025-12-30", "close": 0.04, "volume": 533572.0}, {"date": "2025-12-31", "close": 0.038, "volume": 1188777.0}, {"date": "2026-01-02", "close": 0.04, "volume": 168984.0}, {"date": "2026-01-05", "close": 0.04, "volume": 138219.0}, {"date": "2026-01-06", "close": 0.036, "volume": 142671.0}, {"date": "2026-01-07", "close": 0.04, "volume": 180488.0}, {"date": "2026-01-08", "close": 0.037, "volume": 54926.0}, {"date": "2026-01-09", "close": 0.038, "volume": 62.0}, {"date": "2026-01-12", "close": 0.038, "volume": 17410.0}, {"date": "2026-01-13", "close": 0.038, "volume": 349042.0}, {"date": "2026-01-14", "close": 0.037, "volume": 211555.0}, {"date": "2026-01-15", "close": 0.035, "volume": 54615.0}, {"date": "2026-01-16", "close": 0.037, "volume": 346370.0}, {"date": "2026-01-20", "close": 0.035, "volume": 29701.0}, {"date": "2026-01-21", "close": 0.037, "volume": 59937.0}, {"date": "2026-01-22", "close": 0.035, "volume": 14926.0}, {"date": "2026-01-23", "close": 0.035, "volume": 1285.0}, {"date": "2026-01-27", "close": 0.035, "volume": 16751.0}, {"date": "2026-01-28", "close": 0.035, "volume": 51850.0}, {"date": "2026-01-29", "close": 0.035, "volume": 351061.0}, {"date": "2026-01-30", "close": 0.035, "volume": 43032.0}, {"date": "2026-02-02", "close": 0.035, "volume": 173441.0}, {"date": "2026-02-03", "close": 0.034, "volume": 44479.0}, {"date": "2026-02-04", "close": 0.033, "volume": 261970.0}, {"date": "2026-02-05", "close": 0.033, "volume": 220073.0}, {"date": "2026-02-06", "close": 0.033, "volume": 135122.0}, {"date": "2026-02-09", "close": 0.033, "volume": 109046.0}, {"date": "2026-02-10", "close": 0.032, "volume": 85793.0}, {"date": "2026-02-11", "close": 0.032, "volume": 447770.0}, {"date": "2026-02-12", "close": 0.03, "volume": 111379.0}, {"date": "2026-02-13", "close": 0.031, "volume": 5188.0}, {"date": "2026-02-16", "close": 0.033, "volume": 25015.0}, {"date": "2026-02-17", "close": 0.031, "volume": 179047.0}, {"date": "2026-02-18", "close": 0.03, "volume": 184730.0}, {"date": "2026-02-19", "close": 0.032, "volume": 490489.0}, {"date": "2026-02-20", "close": 0.031, "volume": 131764.0}, {"date": "2026-02-23", "close": 0.026, "volume": 1060999.0}, {"date": "2026-02-24", "close": 0.019, "volume": 6126536.0}, {"date": "2026-02-25", "close": 0.022, "volume": 1362009.0}, {"date": "2026-02-26", "close": 0.022, "volume": 377972.0}, {"date": "2026-02-27", "close": 0.023, "volume": 106753.0}, {"date": "2026-03-02", "close": 0.022, "volume": 136994.0}, {"date": "2026-03-03", "close": 0.021, "volume": 150502.0}, {"date": "2026-03-04", "close": 0.022, "volume": 454550.0}, {"date": "2026-03-05", "close": 0.024, "volume": 348688.0}, {"date": "2026-03-09", "close": 0.026, "volume": 917718.0}, {"date": "2026-03-10", "close": 0.025, "volume": 7440.0}, {"date": "2026-03-11", "close": 0.025, "volume": 7472.0}, {"date": "2026-03-12", "close": 0.029, "volume": 664107.0}, {"date": "2026-03-13", "close": 0.027, "volume": 80000.0}, {"date": "2026-03-16", "close": 0.025, "volume": 156567.0}, {"date": "2026-03-17", "close": 0.026, "volume": 349546.0}, {"date": "2026-03-18", "close": 0.026, "volume": 10125.0}, {"date": "2026-03-19", "close": 0.025, "volume": 42586.0}, {"date": "2026-03-20", "close": 0.027, "volume": 308154.0}, {"date": "2026-03-23", "close": 0.023, "volume": 209289.0}, {"date": "2026-03-25", "close": 0.025, "volume": 560.0}, {"date": "2026-03-26", "close": 0.025, "volume": 367159.0}, {"date": "2026-03-27", "close": 0.026, "volume": 137363.0}, {"date": "2026-03-30", "close": 0.025, "volume": 657733.0}, {"date": "2026-03-31", "close": 0.027, "volume": 755290.0}, {"date": "2026-04-01", "close": 0.027, "volume": 128.0}, {"date": "2026-04-02", "close": 0.026, "volume": 300000.0}, {"date": "2026-04-07", "close": 0.027, "volume": 22.0}, {"date": "2026-04-08", "close": 0.026, "volume": 2478.0}, {"date": "2026-04-09", "close": 0.027, "volume": 122878.0}, {"date": "2026-04-13", "close": 0.027, "volume": 43637.0}, {"date": "2026-04-14", "close": 0.027, "volume": 100000.0}, {"date": "2026-04-15", "close": 0.027, "volume": 14143.0}, {"date": "2026-04-16", "close": 0.025, "volume": 642176.0}, {"date": "2026-04-17", "close": 0.026, "volume": 99516.0}, {"date": "2026-04-20", "close": 0.028, "volume": 1719367.0}, {"date": "2026-04-21", "close": 0.025, "volume": 1140429.0}, {"date": "2026-04-22", "close": 0.025, "volume": 172152.0}, {"date": "2026-04-23", "close": 0.023, "volume": 40412.0}, {"date": "2026-04-24", "close": 0.023, "volume": 293652.0}, {"date": "2026-04-27", "close": 0.022, "volume": 73999.0}, {"date": "2026-04-28", "close": 0.023, "volume": 156803.0}, {"date": "2026-04-29", "close": 0.022, "volume": 30000.0}, {"date": "2026-04-30", "close": 0.023, "volume": 165600.0}, {"date": "2026-05-01", "close": 0.022, "volume": 407087.0}, {"date": "2026-05-04", "close": 0.02, "volume": 552483.0}, {"date": "2026-05-05", "close": 0.02, "volume": 221017.0}, {"date": "2026-05-06", "close": 0.02, "volume": 165896.0}, {"date": "2026-05-07", "close": 0.02, "volume": 50000.0}, {"date": "2026-05-08", "close": 0.02, "volume": 2749461.0}, {"date": "2026-05-11", "close": 0.019, "volume": 1455884.0}, {"date": "2026-05-12", "close": 0.02, "volume": 693769.0}, {"date": "2026-05-13", "close": 0.019, "volume": 435098.0}, {"date": "2026-05-14", "close": 0.021, "volume": 972381.0}, {"date": "2026-05-15", "close": 0.023, "volume": 360000.0}, {"date": "2026-05-18", "close": 0.021, "volume": 344806.0}, {"date": "2026-05-19", "close": 0.022, "volume": 229000.0}, {"date": "2026-05-20", "close": 0.033, "volume": 9832579.0}, {"date": "2026-05-21", "close": 0.033, "volume": 1614756.0}, {"date": "2026-05-22", "close": 0.031, "volume": 1727028.0}, {"date": "2026-05-25", "close": 0.032, "volume": 530443.0}, {"date": "2026-05-26", "close": 0.032, "volume": 435281.0}, {"date": "2026-05-27", "close": 0.032, "volume": 148950.0}, {"date": "2026-05-28", "close": 0.036, "volume": 685382.0}, {"date": "2026-05-29", "close": 0.0355, "volume": 512549.0}, {"date": "2026-06-01", "close": 0.034, "volume": 243889.0}, {"date": "2026-06-02", "close": 0.034, "volume": 118520.0}, {"date": "2026-06-03", "close": 0.036, "volume": 201877.0}, {"date": "2026-06-04", "close": 0.034, "volume": 119168.0}, {"date": "2026-06-05", "close": 0.034, "volume": 269609.0}, {"date": "2026-06-09", "close": 0.033, "volume": 207100.0}, {"date": "2026-06-10", "close": 0.033, "volume": 349181.0}, {"date": "2026-06-11", "close": 0.032, "volume": 797510.0}, {"date": "2026-06-12", "close": 0.032, "volume": 12718.0}, {"date": "2026-06-15", "close": 0.035, "volume": 386881.0}, {"date": "2026-06-16", "close": 0.034, "volume": 1335470.0}, {"date": "2026-06-17", "close": 0.033, "volume": 2053761.0}, {"date": "2026-06-18", "close": 0.032, "volume": 399716.0}, {"date": "2026-06-19", "close": 0.031, "volume": 113006.0}, {"date": "2026-06-22", "close": 0.029, "volume": 780722.0}, {"date": "2026-06-23", "close": 0.026, "volume": 1403059.0}, {"date": "2026-06-24", "close": 0.024, "volume": 2357750.0}, {"date": "2026-06-25", "close": 0.024, "volume": 2271334.0}, {"date": "2026-06-26", "close": 0.029, "volume": 10330623.0}, {"date": "2026-06-29", "close": 0.024, "volume": 858384.0}, {"date": "2026-06-30", "close": 0.03, "volume": 480468.0}, {"date": "2026-07-01", "close": 0.027, "volume": 109572.0}, {"date": "2026-07-02", "close": 0.028, "volume": 9718.0}, {"date": "2026-07-06", "close": 0.026, "volume": 540389.0}, {"date": "2026-07-07", "close": 0.027, "volume": 52645.0}, {"date": "2026-07-08", "close": 0.029, "volume": 415795.0}, {"date": "2026-07-09", "close": 0.029, "volume": 14740.0}, {"date": "2026-07-10", "close": 0.032, "volume": 24760.0}, {"date": "2026-07-13", "close": 0.032, "volume": 171572.0}, {"date": "2026-07-14", "close": 0.031, "volume": 30614.0}, {"date": "2026-07-15", "close": 0.03, "volume": 43127.0}, {"date": "2026-07-16", "close": 0.03, "volume": 508649.0}, {"date": "2026-07-17", "close": 0.027, "volume": 71298.0}, {"date": "2026-07-20", "close": 0.026, "volume": 99184.0}, {"date": "2026-07-21", "close": 0.025, "volume": 483304.0}, {"date": "2026-07-22", "close": 0.025, "volume": 324122.0}, {"date": "2026-07-23", "close": 0.027, "volume": 29742.0}, {"date": "2026-07-24", "close": 0.028, "volume": 60000.0}, {"date": "2026-07-27", "close": 0.028, "volume": 83774.0}, {"date": "2026-07-28", "close": 0.028, "volume": 32257.0}, {"date": "2026-07-29", "close": 0.029, "volume": 117778.0}, {"date": "2026-07-30", "close": 0.03, "volume": 76918.0}, {"date": "2026-07-31", "close": 0.029, "volume": 56177.0}, {"date": "2026-08-03", "close": 0.028, "volume": 481640.0}, {"date": "2026-08-06", "close": 0.027, "volume": 6220.0}, {"date": "2026-08-07", "close": 0.026, "volume": 934.0}, {"date": "2026-08-11", "close": 0.03, "volume": 543267.0}, {"date": "2026-08-12", "close": 0.031, "volume": 582570.0}, {"date": "2026-08-13", "close": 0.031, "volume": 105000.0}, {"date": "2026-08-14", "close": 0.037, "volume": 2754137.0}, {"date": "2026-08-17", "close": 0.038, "volume": 850231.0}, {"date": "2026-08-18", "close": 0.04, "volume": 310817.0}, {"date": "2026-08-19", "close": 0.036, "volume": 278849.0}, {"date": "2026-08-20", "close": 0.039, "volume": 141149.0}, {"date": "2026-08-21", "close": 0.038, "volume": 858178.0}, {"date": "2026-08-24", "close": 0.04, "volume": 1113443.0}, {"date": "2026-08-25", "close": 0.039, "volume": 3003465.0}, {"date": "2026-08-26", "close": 0.037, "volume": 13150.0}, {"date": "2026-08-27", "close": 0.036, "volume": 400376.0}, {"date": "2026-08-28", "close": 0.039, "volume": 108256.0}, {"date": "2026-08-31", "close": 0.039, "volume": 155546.0}, {"date": "2026-09-01", "close": 0.039, "volume": 187445.0}, {"date": "2026-09-03", "close": 0.039, "volume": 71607.0}, {"date": "2026-09-04", "close": 0.04, "volume": 498280.0}, {"date": "2026-09-07", "close": 0.04, "volume": 110000.0}], "refreshing": true}