{"ticker": "COD", "overview": {"name": "Coda Minerals Ltd", "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": "COD", "has_prices": true, "as_of": "2026-09-07", "last": 0.12, "prev_close": 0.12, "change": 0.0, "change_pct": 0.0, "session_volume": 561216.0, "vwap_5": 0.12169540335333776, "vwap_20": 0.1202975878094535, "vwap_60": 0.12113587248732052, "vwap_250": 0.14504710417876224, "high_52w": 0.205, "low_52w": 0.097, "avg_volume_20": 364137.9, "sessions": 400, "market_cap": {"value": 44786612.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03125317", "src": "ASX", "ticker": "COD", "cik": "", "company": "Coda Minerals Ltd", "company_raw": "Coda Minerals 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 just moved their COD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125317", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "C. Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/cod", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/cod", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/cod", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-13", "source_url": "https://www.marketindex.com.au/asx/cod", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-07", "source_url": "https://www.marketindex.com.au/asx/cod", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-17", "source_url": "https://www.marketindex.com.au/asx/cod", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-14", "source_url": "https://www.marketindex.com.au/asx/cod", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-23", "source_url": "https://www.marketindex.com.au/asx/cod", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zhu Changjiang", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-05", "source_url": "https://www.marketindex.com.au/asx/cod", "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": "2026-01-19", "source_url": "https://www.marketindex.com.au/asx/cod", "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": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/cod", "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": "2025-10-26", "source_url": "https://www.marketindex.com.au/asx/cod", "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": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/cod", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-10", "source_url": "https://www.marketindex.com.au/asx/cod", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/cod", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-31", "source_url": "https://www.marketindex.com.au/asx/cod", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-24", "source_url": "https://www.marketindex.com.au/asx/cod", "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": "2023-05-17", "source_url": "https://www.marketindex.com.au/asx/cod", "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": "2023-05-05", "source_url": "https://www.marketindex.com.au/asx/cod", "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": "2023-02-21", "source_url": "https://www.marketindex.com.au/asx/cod", "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": "2023-02-21", "source_url": "https://www.marketindex.com.au/asx/cod", "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": "2022-06-07", "source_url": "https://www.marketindex.com.au/asx/cod", "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": "2022-05-18", "source_url": "https://www.marketindex.com.au/asx/cod", "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": "2022-04-19", "source_url": "https://www.marketindex.com.au/asx/cod", "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": "2022-03-29", "source_url": "https://www.marketindex.com.au/asx/cod", "needs_ocr": 0}], "directors": [{"name": "C. Stevens", "first_seen": "2021-12-23", "last_seen": "2026-03-25", "status": "current", "notices": 8}, {"name": "Zhu Changjiang", "first_seen": "2021-09-05", "last_seen": "2021-09-05", "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": "2026-10-29", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities and Cashflow Reports", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155746-6A1352656"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Hydro Drilling Concludes, Oakden Exploration to Commence", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153988-6A1351784"}, {"date": "2026-10-21", "form": "Progress Report", "title": "Positive Cobalt Flotation Results at Elizabeth Creek", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151413-6A1350558"}, {"date": "2026-10-09", "form": "Periodic Reports", "title": "Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146510-6A1348446"}, {"date": "2026-10-09", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146508-6A1348445"}], "performance": {"ticker": "COD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-10-28", "close": 0.4006574, "volume": 1899666.0}, {"date": "2020-10-29", "close": 0.4188691, "volume": 977237.0}, {"date": "2020-10-30", "close": 0.39155155, "volume": 669108.0}, {"date": "2020-11-02", "close": 0.341469375, "volume": 866031.0}, {"date": "2020-11-03", "close": 0.341469375, "volume": 59858.0}, {"date": "2020-11-04", "close": 0.332363525, "volume": 314250.0}, {"date": "2020-11-05", "close": 0.341469375, "volume": 44542.0}, {"date": "2020-11-06", "close": 0.3460223, "volume": 86673.0}, {"date": "2020-11-09", "close": 0.341469375, "volume": 193102.0}, {"date": "2020-11-10", "close": 0.364234, "volume": 301933.0}, {"date": "2020-11-11", "close": 0.3460223, "volume": 612091.0}, {"date": "2020-11-12", "close": 0.332363525, "volume": 500571.0}, {"date": "2020-11-13", "close": 0.33691645, "volume": 85456.0}, {"date": "2020-11-16", "close": 0.33691645, "volume": 5979.0}, {"date": "2020-11-17", "close": 0.332363525, "volume": 156459.0}, {"date": "2020-11-18", "close": 0.3278106, "volume": 131782.0}, {"date": "2020-11-19", "close": 0.332363525, "volume": 73117.0}, {"date": "2020-11-20", "close": 0.341469375, "volume": 106930.0}, {"date": "2020-11-23", "close": 0.341469375, "volume": 183418.0}, {"date": "2020-11-24", "close": 0.305045975, "volume": 1328700.0}, {"date": "2020-11-25", "close": 0.28228135, "volume": 529207.0}, {"date": "2020-11-26", "close": 0.2913872, "volume": 187808.0}, {"date": "2020-11-27", "close": 0.286834275, "volume": 73933.0}, {"date": "2020-11-30", "close": 0.2913872, "volume": 251911.0}, {"date": "2020-12-01", "close": 0.2913872, "volume": 5667.0}, {"date": "2020-12-02", "close": 0.28228135, "volume": 327532.0}, {"date": "2020-12-03", "close": 0.2731755, "volume": 456032.0}, {"date": "2020-12-04", "close": 0.277728425, "volume": 66835.0}, {"date": "2020-12-07", "close": 0.28228135, "volume": 104656.0}, {"date": "2020-12-08", "close": 0.277728425, "volume": 124919.0}, {"date": "2020-12-09", "close": 0.30049305, "volume": 150851.0}, {"date": "2020-12-10", "close": 0.30049305, "volume": 74043.0}, {"date": "2020-12-11", "close": 0.30049305, "volume": 113340.0}, {"date": "2020-12-14", "close": 0.295940125, "volume": 25356.0}, {"date": "2020-12-15", "close": 0.28228135, "volume": 229845.0}, {"date": "2020-12-16", "close": 0.277728425, "volume": 56849.0}, {"date": "2020-12-17", "close": 0.277728425, "volume": 37084.0}, {"date": "2020-12-18", "close": 0.2549638, "volume": 356919.0}, {"date": "2020-12-21", "close": 0.250410875, "volume": 301956.0}, {"date": "2020-12-22", "close": 0.268622575, "volume": 54621.0}, {"date": "2020-12-23", "close": 0.2549638, "volume": 195640.0}, {"date": "2020-12-24", "close": 0.2549638, "volume": 30679.0}, {"date": "2020-12-29", "close": 0.26406965, "volume": 39022.0}, {"date": "2020-12-30", "close": 0.26406965, "volume": 30139.0}, {"date": "2020-12-31", "close": 0.26406965, "volume": 4063.0}, {"date": "2021-01-04", "close": 0.2913872, "volume": 196954.0}, {"date": "2021-01-05", "close": 0.3095989, "volume": 138061.0}, {"date": "2021-01-06", "close": 0.30049305, "volume": 109466.0}, {"date": "2021-01-07", "close": 0.286834275, "volume": 118742.0}, {"date": "2021-01-08", "close": 0.30049305, "volume": 12999.0}, {"date": "2021-01-11", "close": 0.286834275, "volume": 73399.0}, {"date": "2021-01-12", "close": 0.2913872, "volume": 178039.0}, {"date": "2021-01-13", "close": 0.28228135, "volume": 127656.0}, {"date": "2021-01-14", "close": 0.3095989, "volume": 38437.0}, {"date": "2021-01-15", "close": 0.2913872, "volume": 111550.0}, {"date": "2021-01-18", "close": 0.305045975, "volume": 125752.0}, {"date": "2021-01-19", "close": 0.3095989, "volume": 139723.0}, {"date": "2021-01-20", "close": 0.3095989, "volume": 43855.0}, {"date": "2021-01-21", "close": 0.295940125, "volume": 70259.0}, {"date": "2021-01-22", "close": 0.28228135, "volume": 187952.0}, {"date": "2021-01-25", "close": 0.286834275, "volume": 64032.0}, {"date": "2021-01-27", "close": 0.305045975, "volume": 720797.0}, {"date": "2021-01-28", "close": 0.28228135, "volume": 153486.0}, {"date": "2021-01-29", "close": 0.26406965, "volume": 194957.0}, {"date": "2021-02-01", "close": 0.2731755, "volume": 462658.0}, {"date": "2021-02-02", "close": 0.2549638, "volume": 238333.0}, {"date": "2021-02-03", "close": 0.2549638, "volume": 51915.0}, {"date": "2021-02-04", "close": 0.259516725, "volume": 42060.0}, {"date": "2021-02-05", "close": 0.259516725, "volume": 18191.0}, {"date": "2021-02-08", "close": 0.259516725, "volume": 86303.0}, {"date": "2021-02-09", "close": 0.2549638, "volume": 7091.0}, {"date": "2021-02-10", "close": 0.2731755, "volume": 192231.0}, {"date": "2021-02-11", "close": 0.268622575, "volume": 36457.0}, {"date": "2021-02-12", "close": 0.268622575, "volume": 64865.0}, {"date": "2021-02-15", "close": 0.26406965, "volume": 55018.0}, {"date": "2021-02-16", "close": 0.268622575, "volume": 60108.0}, {"date": "2021-02-17", "close": 0.268622575, "volume": 124447.0}, {"date": "2021-02-18", "close": 0.268622575, "volume": 116347.0}, {"date": "2021-02-19", "close": 0.2731755, "volume": 121612.0}, {"date": "2021-02-22", "close": 0.4188691, "volume": 4056370.0}, {"date": "2021-02-23", "close": 0.377892775, "volume": 1547778.0}, {"date": "2021-02-24", "close": 0.3460223, "volume": 753840.0}, {"date": "2021-02-25", "close": 0.39155155, "volume": 1338564.0}, {"date": "2021-02-26", "close": 0.368786925, "volume": 531754.0}, {"date": "2021-03-01", "close": 0.364234, "volume": 148525.0}, {"date": "2021-03-02", "close": 0.3460223, "volume": 155780.0}, {"date": "2021-03-03", "close": 0.350575225, "volume": 114802.0}, {"date": "2021-03-04", "close": 0.350575225, "volume": 183273.0}, {"date": "2021-03-05", "close": 0.3278106, "volume": 494779.0}, {"date": "2021-03-08", "close": 0.3278106, "volume": 138318.0}, {"date": "2021-03-09", "close": 0.332363525, "volume": 5106.0}, {"date": "2021-03-10", "close": 0.33691645, "volume": 208531.0}, {"date": "2021-03-11", "close": 0.33691645, "volume": 370400.0}, {"date": "2021-03-12", "close": 0.37333985, "volume": 359619.0}, {"date": "2021-03-15", "close": 0.396104475, "volume": 402535.0}, {"date": "2021-03-16", "close": 0.39155155, "volume": 403038.0}, {"date": "2021-03-17", "close": 0.37333985, "volume": 338633.0}, {"date": "2021-03-18", "close": 0.396104475, "volume": 218255.0}, {"date": "2021-03-19", "close": 0.3824457, "volume": 107017.0}, {"date": "2021-03-22", "close": 0.3824457, "volume": 293913.0}, {"date": "2021-03-23", "close": 0.3824457, "volume": 196345.0}, {"date": "2021-03-24", "close": 0.377892775, "volume": 167615.0}, {"date": "2021-03-25", "close": 0.35512815, "volume": 462459.0}, {"date": "2021-03-26", "close": 0.364234, "volume": 523143.0}, {"date": "2021-03-29", "close": 0.364234, "volume": 215903.0}, {"date": "2021-03-30", "close": 0.359681075, "volume": 116912.0}, {"date": "2021-03-31", "close": 0.364234, "volume": 189216.0}, {"date": "2021-04-01", "close": 0.35512815, "volume": 126777.0}, {"date": "2021-04-06", "close": 0.35512815, "volume": 354692.0}, {"date": "2021-04-07", "close": 0.364234, "volume": 60377.0}, {"date": "2021-04-08", "close": 0.3460223, "volume": 74960.0}, {"date": "2021-04-09", "close": 0.350575225, "volume": 197390.0}, {"date": "2021-04-12", "close": 0.350575225, "volume": 57449.0}, {"date": "2021-04-13", "close": 0.350575225, "volume": 98789.0}, {"date": "2021-04-14", "close": 0.359681075, "volume": 3221.0}, {"date": "2021-04-15", "close": 0.359681075, "volume": 29337.0}, {"date": "2021-04-16", "close": 0.350575225, "volume": 1117884.0}, {"date": "2021-04-19", "close": 0.323257675, "volume": 122656.0}, {"date": "2021-04-20", "close": 0.341469375, "volume": 64765.0}, {"date": "2021-04-21", "close": 0.341469375, "volume": 22871.0}, {"date": "2021-04-22", "close": 0.3278106, "volume": 27593.0}, {"date": "2021-04-23", "close": 0.3095989, "volume": 67572.0}, {"date": "2021-04-26", "close": 0.332363525, "volume": 323035.0}, {"date": "2021-04-27", "close": 0.359681075, "volume": 465381.0}, {"date": "2021-04-28", "close": 0.350575225, "volume": 207639.0}, {"date": "2021-04-29", "close": 0.350575225, "volume": 106671.0}, {"date": "2021-04-30", "close": 0.33691645, "volume": 19769.0}, {"date": "2021-05-03", "close": 0.33691645, "volume": 72959.0}, {"date": "2021-05-04", "close": 0.33691645, "volume": 81462.0}, {"date": "2021-05-05", "close": 0.332363525, "volume": 32565.0}, {"date": "2021-05-06", "close": 0.332363525, "volume": 73489.0}, {"date": "2021-05-07", "close": 0.3460223, "volume": 175632.0}, {"date": "2021-05-10", "close": 0.33691645, "volume": 509691.0}, {"date": "2021-05-11", "close": 0.35512815, "volume": 663202.0}, {"date": "2021-05-12", "close": 0.364234, "volume": 68616.0}, {"date": "2021-05-13", "close": 0.364234, "volume": 111283.0}, {"date": "2021-05-14", "close": 0.3460223, "volume": 101305.0}, {"date": "2021-05-17", "close": 0.3460223, "volume": 175309.0}, {"date": "2021-05-18", "close": 0.3460223, "volume": 290161.0}, {"date": "2021-05-19", "close": 0.33691645, "volume": 98130.0}, {"date": "2021-05-20", "close": 0.3460223, "volume": 218139.0}, {"date": "2021-05-21", "close": 0.3278106, "volume": 53470.0}, {"date": "2021-05-24", "close": 0.332363525, "volume": 98467.0}, {"date": "2021-05-25", "close": 0.33691645, "volume": 83315.0}, {"date": "2021-05-26", "close": 0.33691645, "volume": 157700.0}, {"date": "2021-05-27", "close": 0.3278106, "volume": 65417.0}, {"date": "2021-05-28", "close": 0.3278106, "volume": 70793.0}, {"date": "2021-05-31", "close": 0.33691645, "volume": 59435.0}, {"date": "2021-06-01", "close": 0.341469375, "volume": 168401.0}, {"date": "2021-06-02", "close": 0.323257675, "volume": 39340.0}, {"date": "2021-06-03", "close": 0.323257675, "volume": 18278.0}, {"date": "2021-06-04", "close": 0.323257675, "volume": 44823.0}, {"date": "2021-06-09", "close": 1.08359615, "volume": 34071667.0}, {"date": "2021-06-10", "close": 1.042619825, "volume": 12643845.0}, {"date": "2021-06-11", "close": 1.179207575, "volume": 2655139.0}, {"date": "2021-06-15", "close": 1.53888865, "volume": 6719378.0}, {"date": "2021-06-16", "close": 1.261160225, "volume": 2758009.0}, {"date": "2021-06-21", "close": 1.069937375, "volume": 2360833.0}, {"date": "2021-06-22", "close": 1.32034825, "volume": 1882098.0}, {"date": "2021-06-23", "close": 1.3840892, "volume": 1326831.0}, {"date": "2021-06-24", "close": 1.42961845, "volume": 931093.0}, {"date": "2021-06-25", "close": 1.288477775, "volume": 931408.0}, {"date": "2021-06-28", "close": 1.1837605, "volume": 519238.0}, {"date": "2021-06-29", "close": 1.115466625, "volume": 564629.0}, {"date": "2021-06-30", "close": 1.133678325, "volume": 787261.0}, {"date": "2021-07-01", "close": 1.197419275, "volume": 856734.0}, {"date": "2021-07-02", "close": 1.1837605, "volume": 484675.0}, {"date": "2021-07-05", "close": 1.2566073, "volume": 555743.0}, {"date": "2021-07-06", "close": 1.2019722, "volume": 377080.0}, {"date": "2021-07-07", "close": 1.1837605, "volume": 243358.0}, {"date": "2021-07-08", "close": 1.28392485, "volume": 312332.0}, {"date": "2021-07-09", "close": 1.215630975, "volume": 510578.0}, {"date": "2021-07-12", "close": 1.1109137, "volume": 606237.0}, {"date": "2021-07-13", "close": 1.0562786, "volume": 814502.0}, {"date": "2021-07-14", "close": 1.0562786, "volume": 170578.0}, {"date": "2021-07-15", "close": 1.01074935, "volume": 156794.0}, {"date": "2021-07-16", "close": 1.1473371, "volume": 409371.0}, {"date": "2021-07-19", "close": 1.1109137, "volume": 275050.0}, {"date": "2021-07-20", "close": 1.097254925, "volume": 117710.0}, {"date": "2021-07-21", "close": 1.160995875, "volume": 266341.0}, {"date": "2021-07-22", "close": 1.24750145, "volume": 1732031.0}, {"date": "2021-07-23", "close": 1.3294541, "volume": 656017.0}, {"date": "2021-07-26", "close": 1.28392485, "volume": 244404.0}, {"date": "2021-07-28", "close": 1.2201839, "volume": 2849126.0}, {"date": "2021-07-29", "close": 1.0744903, "volume": 402499.0}, {"date": "2021-07-30", "close": 1.0198552, "volume": 682169.0}, {"date": "2021-08-02", "close": 1.22928975, "volume": 532758.0}, {"date": "2021-08-03", "close": 1.15644295, "volume": 95413.0}, {"date": "2021-08-04", "close": 1.1291254, "volume": 363665.0}, {"date": "2021-08-05", "close": 1.0562786, "volume": 162116.0}, {"date": "2021-08-06", "close": 1.08359615, "volume": 201697.0}, {"date": "2021-08-09", "close": 1.0562786, "volume": 324879.0}, {"date": "2021-08-10", "close": 1.06538445, "volume": 215803.0}, {"date": "2021-08-11", "close": 1.04717275, "volume": 201767.0}, {"date": "2021-08-12", "close": 1.0744903, "volume": 2318803.0}, {"date": "2021-08-13", "close": 1.060831525, "volume": 42144.0}, {"date": "2021-08-16", "close": 1.069937375, "volume": 205881.0}, {"date": "2021-08-17", "close": 1.0562786, "volume": 90649.0}, {"date": "2021-08-18", "close": 1.015302275, "volume": 258526.0}, {"date": "2021-08-19", "close": 1.01074935, "volume": 396448.0}, {"date": "2021-08-23", "close": 1.1291254, "volume": 1907165.0}, {"date": "2021-08-24", "close": 1.069937375, "volume": 311212.0}, {"date": "2021-08-25", "close": 1.0562786, "volume": 350274.0}, {"date": "2021-08-26", "close": 0.951561325, "volume": 408544.0}, {"date": "2021-08-27", "close": 0.910585, "volume": 417198.0}, {"date": "2021-08-30", "close": 0.969773025, "volume": 158137.0}, {"date": "2021-08-31", "close": 1.0016435, "volume": 151762.0}, {"date": "2021-09-01", "close": 0.9470084, "volume": 158689.0}, {"date": "2021-09-02", "close": 0.951561325, "volume": 66458.0}, {"date": "2021-09-03", "close": 0.9287967, "volume": 252403.0}, {"date": "2021-09-06", "close": 0.9470084, "volume": 459143.0}, {"date": "2021-09-07", "close": 0.910585, "volume": 470880.0}, {"date": "2021-09-08", "close": 0.924243775, "volume": 255615.0}, {"date": "2021-09-09", "close": 0.951561325, "volume": 84693.0}, {"date": "2021-09-10", "close": 0.91969085, "volume": 93126.0}, {"date": "2021-09-13", "close": 0.933349625, "volume": 64292.0}, {"date": "2021-09-14", "close": 0.97432595, "volume": 131440.0}, {"date": "2021-09-15", "close": 0.93790255, "volume": 78197.0}, {"date": "2021-09-16", "close": 0.942455475, "volume": 169699.0}, {"date": "2021-09-17", "close": 0.88326745, "volume": 224270.0}, {"date": "2021-09-20", "close": 0.90147915, "volume": 157371.0}, {"date": "2021-09-21", "close": 0.8923733, "volume": 111757.0}, {"date": "2021-09-22", "close": 0.887820375, "volume": 103597.0}, {"date": "2021-09-23", "close": 0.851396975, "volume": 73621.0}, {"date": "2021-09-24", "close": 0.79220895, "volume": 266931.0}, {"date": "2021-09-27", "close": 0.73757385, "volume": 148164.0}, {"date": "2021-09-28", "close": 0.796761875, "volume": 148754.0}, {"date": "2021-09-29", "close": 0.77399725, "volume": 67628.0}, {"date": "2021-09-30", "close": 0.8559499, "volume": 330266.0}, {"date": "2021-10-01", "close": 0.8195265, "volume": 176569.0}, {"date": "2021-10-04", "close": 0.8377382, "volume": 46700.0}, {"date": "2021-10-05", "close": 0.8195265, "volume": 65287.0}, {"date": "2021-10-06", "close": 0.88326745, "volume": 962945.0}, {"date": "2021-10-07", "close": 0.84684405, "volume": 152193.0}, {"date": "2021-10-08", "close": 0.88326745, "volume": 321946.0}, {"date": "2021-10-11", "close": 0.8559499, "volume": 292723.0}, {"date": "2021-10-12", "close": 0.82863235, "volume": 162455.0}, {"date": "2021-10-13", "close": 0.796761875, "volume": 125024.0}, {"date": "2021-10-14", "close": 0.8013148, "volume": 220520.0}, {"date": "2021-10-15", "close": 0.7831031, "volume": 234195.0}, {"date": "2021-10-18", "close": 0.82863235, "volume": 71687.0}, {"date": "2021-10-19", "close": 0.910585, "volume": 168323.0}, {"date": "2021-10-20", "close": 0.910585, "volume": 74450.0}, {"date": "2021-10-21", "close": 0.9287967, "volume": 77430.0}, {"date": "2021-10-22", "close": 0.8377382, "volume": 222358.0}, {"date": "2021-10-25", "close": 0.8195265, "volume": 54794.0}, {"date": "2021-10-26", "close": 0.7831031, "volume": 81438.0}, {"date": "2021-10-27", "close": 0.8195265, "volume": 121889.0}, {"date": "2021-10-28", "close": 0.751232625, "volume": 103404.0}, {"date": "2021-10-29", "close": 0.7648914, "volume": 142205.0}, {"date": "2021-11-01", "close": 0.760338475, "volume": 268253.0}, {"date": "2021-11-02", "close": 0.769444325, "volume": 320445.0}, {"date": "2021-11-03", "close": 0.7831031, "volume": 64652.0}, {"date": "2021-11-04", "close": 0.81042065, "volume": 93880.0}, {"date": "2021-11-05", "close": 0.81042065, "volume": 39929.0}, {"date": "2021-11-08", "close": 0.81042065, "volume": 62986.0}, {"date": "2021-11-09", "close": 0.7831031, "volume": 73950.0}, {"date": "2021-11-10", "close": 0.805867725, "volume": 116472.0}, {"date": "2021-11-11", "close": 0.814973575, "volume": 147866.0}, {"date": "2021-11-12", "close": 0.75578555, "volume": 274704.0}, {"date": "2021-11-15", "close": 0.7648914, "volume": 111130.0}, {"date": "2021-11-16", "close": 0.7648914, "volume": 11874.0}, {"date": "2021-11-17", "close": 0.751232625, "volume": 110491.0}, {"date": "2021-11-18", "close": 0.75578555, "volume": 17269.0}, {"date": "2021-11-19", "close": 0.75578555, "volume": 111356.0}, {"date": "2021-11-22", "close": 0.705703375, "volume": 461668.0}, {"date": "2021-11-23", "close": 0.66472705, "volume": 136849.0}, {"date": "2021-11-24", "close": 0.669279975, "volume": 423589.0}, {"date": "2021-11-25", "close": 0.6556212, "volume": 200666.0}, {"date": "2021-11-26", "close": 0.6191978, "volume": 189073.0}, {"date": "2021-11-29", "close": 0.632856575, "volume": 199187.0}, {"date": "2021-11-30", "close": 0.6374095, "volume": 20577.0}, {"date": "2021-12-01", "close": 0.77399725, "volume": 869504.0}, {"date": "2021-12-02", "close": 0.75578555, "volume": 248240.0}, {"date": "2021-12-03", "close": 0.769444325, "volume": 282228.0}, {"date": "2021-12-06", "close": 0.90147915, "volume": 1235109.0}, {"date": "2021-12-07", "close": 0.82863235, "volume": 332168.0}, {"date": "2021-12-08", "close": 0.842291125, "volume": 162010.0}, {"date": "2021-12-09", "close": 0.942455475, "volume": 1739571.0}, {"date": "2021-12-10", "close": 0.9287967, "volume": 701824.0}, {"date": "2021-12-13", "close": 0.91969085, "volume": 290469.0}, {"date": "2021-12-14", "close": 0.82863235, "volume": 568096.0}, {"date": "2021-12-15", "close": 0.8559499, "volume": 148559.0}, {"date": "2021-12-16", "close": 0.887820375, "volume": 166161.0}, {"date": "2021-12-20", "close": 0.84684405, "volume": 727722.0}, {"date": "2021-12-21", "close": 0.82863235, "volume": 188081.0}, {"date": "2021-12-22", "close": 0.77399725, "volume": 367844.0}, {"date": "2021-12-23", "close": 0.8013148, "volume": 174264.0}, {"date": "2021-12-24", "close": 0.82863235, "volume": 48773.0}, {"date": "2021-12-29", "close": 0.814973575, "volume": 47766.0}, {"date": "2021-12-30", "close": 0.8377382, "volume": 71559.0}, {"date": "2021-12-31", "close": 0.86505575, "volume": 107050.0}, {"date": "2022-01-04", "close": 0.915137925, "volume": 539304.0}, {"date": "2022-01-05", "close": 0.860502825, "volume": 644441.0}, {"date": "2022-01-06", "close": 0.8923733, "volume": 211047.0}, {"date": "2022-01-07", "close": 0.88326745, "volume": 293147.0}, {"date": "2022-01-10", "close": 0.88326745, "volume": 66317.0}, {"date": "2022-01-11", "close": 0.8741616, "volume": 14518.0}, {"date": "2022-01-12", "close": 0.878714525, "volume": 75437.0}, {"date": "2022-01-13", "close": 0.910585, "volume": 199411.0}, {"date": "2022-01-14", "close": 0.906032075, "volume": 62280.0}, {"date": "2022-01-17", "close": 0.86505575, "volume": 200205.0}, {"date": "2022-01-18", "close": 0.887820375, "volume": 224689.0}, {"date": "2022-01-19", "close": 0.88326745, "volume": 86992.0}, {"date": "2022-01-20", "close": 0.81042065, "volume": 440190.0}, {"date": "2022-01-21", "close": 0.787656025, "volume": 179708.0}, {"date": "2022-01-24", "close": 0.760338475, "volume": 118483.0}, {"date": "2022-01-25", "close": 0.7466797, "volume": 124054.0}, {"date": "2022-01-27", "close": 0.77399725, "volume": 200743.0}, {"date": "2022-01-28", "close": 0.82863235, "volume": 211243.0}, {"date": "2022-01-31", "close": 0.79220895, "volume": 30355.0}, {"date": "2022-02-01", "close": 0.8013148, "volume": 34411.0}, {"date": "2022-02-02", "close": 0.787656025, "volume": 214470.0}, {"date": "2022-02-03", "close": 0.787656025, "volume": 29019.0}, {"date": "2022-02-04", "close": 0.7831031, "volume": 89606.0}, {"date": "2022-02-07", "close": 0.79220895, "volume": 56157.0}, {"date": "2022-02-08", "close": 0.796761875, "volume": 119156.0}, {"date": "2022-02-09", "close": 0.7831031, "volume": 211535.0}, {"date": "2022-02-10", "close": 0.796761875, "volume": 252953.0}, {"date": "2022-02-11", "close": 0.787656025, "volume": 138442.0}, {"date": "2022-02-14", "close": 0.75578555, "volume": 68801.0}, {"date": "2022-02-15", "close": 0.728468, "volume": 114739.0}, {"date": "2022-02-16", "close": 0.7466797, "volume": 46145.0}, {"date": "2022-02-17", "close": 0.7102563, "volume": 212752.0}, {"date": "2022-02-18", "close": 0.723915075, "volume": 10772.0}, {"date": "2022-02-21", "close": 0.71936215, "volume": 93065.0}, {"date": "2022-02-22", "close": 0.7102563, "volume": 89504.0}, {"date": "2022-02-23", "close": 0.68293875, "volume": 225451.0}, {"date": "2022-02-24", "close": 0.6191978, "volume": 224636.0}, {"date": "2022-02-25", "close": 0.651068275, "volume": 57604.0}, {"date": "2022-02-28", "close": 0.68293875, "volume": 74405.0}, {"date": "2022-03-01", "close": 0.68293875, "volume": 44692.0}, {"date": "2022-03-02", "close": 0.669279975, "volume": 54674.0}, {"date": "2022-03-03", "close": 0.678385825, "volume": 38867.0}, {"date": "2022-03-04", "close": 0.7125327625, "volume": 34663.0}, {"date": "2022-03-07", "close": 0.687491675, "volume": 108397.0}, {"date": "2022-03-08", "close": 0.6920446, "volume": 121374.0}, {"date": "2022-03-09", "close": 0.68293875, "volume": 108638.0}, {"date": "2022-03-10", "close": 0.6533447375, "volume": 116119.0}, {"date": "2022-03-11", "close": 0.6556212, "volume": 27318.0}, {"date": "2022-03-14", "close": 0.678385825, "volume": 49883.0}, {"date": "2022-03-15", "close": 0.669279975, "volume": 34229.0}, {"date": "2022-03-16", "close": 0.62830365, "volume": 100354.0}, {"date": "2022-03-17", "close": 0.6191978, "volume": 61212.0}, {"date": "2022-03-18", "close": 0.61009195, "volume": 57047.0}, {"date": "2022-03-21", "close": 0.61009195, "volume": 116533.0}, {"date": "2022-03-22", "close": 0.623750725, "volume": 31809.0}, {"date": "2022-03-23", "close": 0.587327325, "volume": 226641.0}, {"date": "2022-03-24", "close": 0.59188025, "volume": 40260.0}, {"date": "2022-03-25", "close": 0.587327325, "volume": 71445.0}, {"date": "2022-03-28", "close": 0.5827744, "volume": 112684.0}, {"date": "2022-03-29", "close": 0.59188025, "volume": 127283.0}, {"date": "2022-03-30", "close": 0.5827744, "volume": 40056.0}, {"date": "2022-03-31", "close": 0.59188025, "volume": 168018.0}, {"date": "2022-04-01", "close": 0.59188025, "volume": 57823.0}, {"date": "2022-04-04", "close": 0.587327325, "volume": 141426.0}, {"date": "2022-04-05", "close": 0.5827744, "volume": 79472.0}, {"date": "2022-04-06", "close": 0.57366855, "volume": 42254.0}, {"date": "2022-04-07", "close": 0.59188025, "volume": 114331.0}, {"date": "2022-04-08", "close": 0.59188025, "volume": 59242.0}, {"date": "2022-04-11", "close": 0.560009775, "volume": 199985.0}, {"date": "2022-04-12", "close": 0.560009775, "volume": 36108.0}, {"date": "2022-04-13", "close": 0.546351, "volume": 266875.0}, {"date": "2022-04-14", "close": 0.546351, "volume": 54208.0}, {"date": "2022-04-19", "close": 0.59188025, "volume": 603203.0}, {"date": "2022-04-20", "close": 0.578221475, "volume": 51005.0}, {"date": "2022-04-21", "close": 0.53724515, "volume": 69686.0}, {"date": "2022-04-22", "close": 0.546351, "volume": 57737.0}, {"date": "2022-04-26", "close": 0.532692225, "volume": 111468.0}, {"date": "2022-04-27", "close": 0.587327325, "volume": 15021.0}, {"date": "2022-04-28", "close": 0.57366855, "volume": 53008.0}, {"date": "2022-04-29", "close": 0.55545685, "volume": 36189.0}, {"date": "2022-05-02", "close": 0.541798075, "volume": 17835.0}, {"date": "2022-05-03", "close": 0.5531803875, "volume": 115744.0}, {"date": "2022-05-04", "close": 0.541798075, "volume": 162122.0}, {"date": "2022-05-05", "close": 0.587327325, "volume": 119150.0}, {"date": "2022-05-06", "close": 0.541798075, "volume": 29398.0}, {"date": "2022-05-09", "close": 0.541798075, "volume": 243525.0}, {"date": "2022-05-10", "close": 0.48261005, "volume": 251378.0}, {"date": "2022-05-11", "close": 0.4735042, "volume": 118348.0}, {"date": "2022-05-12", "close": 0.414316175, "volume": 181950.0}, {"date": "2022-05-13", "close": 0.405210325, "volume": 148356.0}, {"date": "2022-05-16", "close": 0.37333985, "volume": 111731.0}, {"date": "2022-05-17", "close": 0.377892775, "volume": 487979.0}, {"date": "2022-05-18", "close": 0.359681075, "volume": 207498.0}, {"date": "2022-05-19", "close": 0.33691645, "volume": 148663.0}, {"date": "2022-05-20", "close": 0.3824457, "volume": 43897.0}, {"date": "2022-05-23", "close": 0.4006574, "volume": 213078.0}, {"date": "2022-05-24", "close": 0.4006574, "volume": 183582.0}, {"date": "2022-05-25", "close": 0.368786925, "volume": 76604.0}, {"date": "2022-05-26", "close": 0.377892775, "volume": 47833.0}, {"date": "2022-05-27", "close": 0.39155155, "volume": 244259.0}, {"date": "2022-05-30", "close": 0.39155155, "volume": 201366.0}, {"date": "2022-05-31", "close": 0.37333985, "volume": 79305.0}, {"date": "2022-06-01", "close": 0.386998625, "volume": 421029.0}, {"date": "2022-06-02", "close": 0.364234, "volume": 242419.0}, {"date": "2022-06-03", "close": 0.350575225, "volume": 154772.0}, {"date": "2022-06-06", "close": 0.364234, "volume": 58476.0}, {"date": "2022-06-07", "close": 0.359681075, "volume": 81776.0}, {"date": "2022-06-08", "close": 0.35512815, "volume": 311392.0}, {"date": "2022-06-09", "close": 0.33691645, "volume": 171753.0}, {"date": "2022-06-10", "close": 0.341469375, "volume": 107229.0}, {"date": "2022-06-14", "close": 0.31870475, "volume": 275291.0}, {"date": "2022-06-15", "close": 0.295940125, "volume": 148994.0}, {"date": "2022-06-16", "close": 0.3095989, "volume": 171715.0}, {"date": "2022-06-17", "close": 0.286834275, "volume": 2458344.0}, {"date": "2022-06-20", "close": 0.26406965, "volume": 683615.0}, {"date": "2022-06-21", "close": 0.28228135, "volume": 59184.0}, {"date": "2022-06-22", "close": 0.259516725, "volume": 186989.0}, {"date": "2022-06-23", "close": 0.250410875, "volume": 201909.0}, {"date": "2022-06-24", "close": 0.2367521, "volume": 614094.0}, {"date": "2022-06-27", "close": 0.24585795, "volume": 237843.0}, {"date": "2022-06-28", "close": 0.26406965, "volume": 277524.0}, {"date": "2022-06-29", "close": 0.24585795, "volume": 293665.0}, {"date": "2022-06-30", "close": 0.2367521, "volume": 298413.0}, {"date": "2022-07-01", "close": 0.24585795, "volume": 65927.0}, {"date": "2022-07-04", "close": 0.30049305, "volume": 393775.0}, {"date": "2022-07-05", "close": 0.26406965, "volume": 378393.0}, {"date": "2022-07-06", "close": 0.26406965, "volume": 66077.0}, {"date": "2022-07-07", "close": 0.268622575, "volume": 28358.0}, {"date": "2022-07-08", "close": 0.295940125, "volume": 145291.0}, {"date": "2022-07-11", "close": 0.26406965, "volume": 39363.0}, {"date": "2022-07-12", "close": 0.26406965, "volume": 71474.0}, {"date": "2022-07-13", "close": 0.259516725, "volume": 101127.0}, {"date": "2022-07-14", "close": 0.26406965, "volume": 86003.0}, {"date": "2022-07-15", "close": 0.26406965, "volume": 72491.0}, {"date": "2022-07-18", "close": 0.259516725, "volume": 106243.0}, {"date": "2022-07-19", "close": 0.2549638, "volume": 151536.0}, {"date": "2022-07-20", "close": 0.259516725, "volume": 12278.0}, {"date": "2022-07-21", "close": 0.26406965, "volume": 180484.0}, {"date": "2022-07-22", "close": 0.26406965, "volume": 5491.0}, {"date": "2022-07-25", "close": 0.2731755, "volume": 270740.0}, {"date": "2022-07-26", "close": 0.268622575, "volume": 75077.0}, {"date": "2022-07-27", "close": 0.2731755, "volume": 490862.0}, {"date": "2022-07-28", "close": 0.268622575, "volume": 152664.0}, {"date": "2022-07-29", "close": 0.2549638, "volume": 548867.0}, {"date": "2022-08-01", "close": 0.26406965, "volume": 81631.0}, {"date": "2022-08-02", "close": 0.26406965, "volume": 47247.0}, {"date": "2022-08-03", "close": 0.26406965, "volume": 182037.0}, {"date": "2022-08-04", "close": 0.28228135, "volume": 326922.0}, {"date": "2022-08-05", "close": 0.332363525, "volume": 93112.0}, {"date": "2022-08-08", "close": 0.305045975, "volume": 174672.0}, {"date": "2022-08-09", "close": 0.2913872, "volume": 143542.0}, {"date": "2022-08-10", "close": 0.3460223, "volume": 555463.0}, {"date": "2022-08-11", "close": 0.33691645, "volume": 153453.0}, {"date": "2022-08-12", "close": 0.396104475, "volume": 926298.0}, {"date": "2022-08-15", "close": 0.4006574, "volume": 552812.0}, {"date": "2022-08-16", "close": 0.364234, "volume": 362767.0}, {"date": "2022-08-17", "close": 0.396104475, "volume": 399278.0}, {"date": "2022-08-18", "close": 0.35512815, "volume": 219009.0}, {"date": "2022-08-19", "close": 0.37333985, "volume": 151165.0}, {"date": "2022-08-22", "close": 0.364234, "volume": 221760.0}, {"date": "2022-08-23", "close": 0.35512815, "volume": 35350.0}, {"date": "2022-08-24", "close": 0.35512815, "volume": 24858.0}, {"date": "2022-08-25", "close": 0.35512815, "volume": 28998.0}, {"date": "2022-08-26", "close": 0.359681075, "volume": 73475.0}, {"date": "2022-08-29", "close": 0.364234, "volume": 124384.0}, {"date": "2022-08-30", "close": 0.35512815, "volume": 221936.0}, {"date": "2022-08-31", "close": 0.364234, "volume": 46202.0}, {"date": "2022-09-02", "close": 0.364234, "volume": 131928.0}, {"date": "2022-09-05", "close": 0.35512815, "volume": 151661.0}, {"date": "2022-09-06", "close": 0.33691645, "volume": 555808.0}, {"date": "2022-09-07", "close": 0.3095989, "volume": 271900.0}, {"date": "2022-09-08", "close": 0.31870475, "volume": 63057.0}, {"date": "2022-09-09", "close": 0.3278106, "volume": 8157.0}, {"date": "2022-09-12", "close": 0.3346399875, "volume": 157119.0}, {"date": "2022-09-13", "close": 0.341469375, "volume": 46181.0}, {"date": "2022-09-14", "close": 0.314151825, "volume": 363436.0}, {"date": "2022-09-15", "close": 0.31870475, "volume": 165211.0}, {"date": "2022-09-16", "close": 0.3095989, "volume": 40559.0}, {"date": "2022-09-19", "close": 0.30049305, "volume": 18800.0}, {"date": "2022-09-21", "close": 0.2913872, "volume": 138145.0}, {"date": "2022-09-23", "close": 0.28228135, "volume": 96336.0}, {"date": "2022-09-26", "close": 0.2731755, "volume": 130598.0}, {"date": "2022-09-27", "close": 0.26406965, "volume": 93530.0}, {"date": "2022-09-28", "close": 0.26406965, "volume": 405588.0}, {"date": "2022-09-29", "close": 0.2549638, "volume": 14367.0}, {"date": "2022-09-30", "close": 0.2549638, "volume": 44653.0}, {"date": "2022-10-03", "close": 0.259516725, "volume": 21243.0}, {"date": "2022-10-04", "close": 0.2549638, "volume": 62553.0}, {"date": "2022-10-05", "close": 0.268622575, "volume": 35243.0}, {"date": "2022-10-06", "close": 0.2731755, "volume": 91034.0}, {"date": "2022-10-07", "close": 0.2549638, "volume": 101480.0}, {"date": "2022-10-10", "close": 0.268622575, "volume": 78386.0}, {"date": "2022-10-11", "close": 0.26406965, "volume": 186707.0}, {"date": "2022-10-12", "close": 0.2549638, "volume": 240553.0}, {"date": "2022-10-13", "close": 0.2549638, "volume": 21005.0}, {"date": "2022-10-14", "close": 0.2549638, "volume": 139430.0}, {"date": "2022-10-17", "close": 0.250410875, "volume": 14990.0}, {"date": "2022-10-18", "close": 0.250410875, "volume": 109820.0}, {"date": "2022-10-19", "close": 0.2549638, "volume": 136979.0}, {"date": "2022-10-20", "close": 0.277728425, "volume": 719020.0}, {"date": "2022-10-21", "close": 0.286834275, "volume": 55626.0}, {"date": "2022-10-26", "close": 0.24585795, "volume": 646225.0}, {"date": "2022-10-27", "close": 0.2367521, "volume": 827123.0}, {"date": "2022-10-28", "close": 0.241305025, "volume": 182125.0}, {"date": "2022-10-31", "close": 0.2367521, "volume": 136558.0}, {"date": "2022-11-01", "close": 0.22764625, "volume": 775006.0}, {"date": "2022-11-02", "close": 0.2367521, "volume": 140649.0}, {"date": "2022-11-03", "close": 0.22764625, "volume": 230527.0}, {"date": "2022-11-04", "close": 0.213987475, "volume": 508133.0}, {"date": "2022-11-07", "close": 0.22764625, "volume": 355768.0}, {"date": "2022-11-08", "close": 0.2367521, "volume": 129003.0}, {"date": "2022-11-09", "close": 0.2367521, "volume": 190079.0}, {"date": "2022-11-10", "close": 0.2367521, "volume": 64329.0}, {"date": "2022-11-11", "close": 0.22764625, "volume": 213206.0}, {"date": "2022-11-14", "close": 0.2549638, "volume": 227232.0}, {"date": "2022-11-15", "close": 0.2549638, "volume": 48064.0}, {"date": "2022-11-16", "close": 0.241305025, "volume": 206915.0}, {"date": "2022-11-17", "close": 0.24585795, "volume": 203413.0}, {"date": "2022-11-18", "close": 0.22764625, "volume": 157560.0}, {"date": "2022-11-21", "close": 0.2367521, "volume": 3321.0}, {"date": "2022-11-22", "close": 0.2367521, "volume": 285848.0}, {"date": "2022-11-23", "close": 0.22764625, "volume": 377240.0}, {"date": "2022-11-24", "close": 0.22764625, "volume": 143081.0}, {"date": "2022-11-25", "close": 0.22764625, "volume": 43120.0}, {"date": "2022-11-28", "close": 0.24585795, "volume": 270802.0}, {"date": "2022-11-29", "close": 0.241305025, "volume": 281884.0}, {"date": "2022-11-30", "close": 0.26406965, "volume": 305601.0}, {"date": "2022-12-01", "close": 0.2731755, "volume": 162804.0}, {"date": "2022-12-02", "close": 0.277728425, "volume": 393041.0}, {"date": "2022-12-05", "close": 0.2913872, "volume": 1603556.0}, {"date": "2022-12-06", "close": 0.295940125, "volume": 428167.0}, {"date": "2022-12-07", "close": 0.2913872, "volume": 189046.0}, {"date": "2022-12-08", "close": 0.277728425, "volume": 190193.0}, {"date": "2022-12-09", "close": 0.28228135, "volume": 107857.0}, {"date": "2022-12-12", "close": 0.2731755, "volume": 89592.0}, {"date": "2022-12-13", "close": 0.268622575, "volume": 211949.0}, {"date": "2022-12-14", "close": 0.268622575, "volume": 140502.0}, {"date": "2022-12-15", "close": 0.250410875, "volume": 308042.0}, {"date": "2022-12-16", "close": 0.250410875, "volume": 79352.0}, {"date": "2022-12-19", "close": 0.24585795, "volume": 57527.0}, {"date": "2022-12-20", "close": 0.241305025, "volume": 141567.0}, {"date": "2022-12-21", "close": 0.241305025, "volume": 52878.0}, {"date": "2022-12-22", "close": 0.24585795, "volume": 123944.0}, {"date": "2022-12-23", "close": 0.223093325, "volume": 559089.0}, {"date": "2022-12-28", "close": 0.2185404, "volume": 375489.0}, {"date": "2022-12-29", "close": 0.213987475, "volume": 77895.0}, {"date": "2022-12-30", "close": 0.22764625, "volume": 178254.0}, {"date": "2023-01-03", "close": 0.2367521, "volume": 118018.0}, {"date": "2023-01-04", "close": 0.241305025, "volume": 136197.0}, {"date": "2023-01-05", "close": 0.2367521, "volume": 58316.0}, {"date": "2023-01-06", "close": 0.22764625, "volume": 259135.0}, {"date": "2023-01-09", "close": 0.22764625, "volume": 34264.0}, {"date": "2023-01-10", "close": 0.22764625, "volume": 43484.0}, {"date": "2023-01-11", "close": 0.223093325, "volume": 159523.0}, {"date": "2023-01-12", "close": 0.241305025, "volume": 251137.0}, {"date": "2023-01-13", "close": 0.223093325, "volume": 253120.0}, {"date": "2023-01-16", "close": 0.213987475, "volume": 356685.0}, {"date": "2023-01-17", "close": 0.2003287, "volume": 334783.0}, {"date": "2023-01-18", "close": 0.2117110125, "volume": 160596.0}, {"date": "2023-01-19", "close": 0.213987475, "volume": 182692.0}, {"date": "2023-01-20", "close": 0.2185404, "volume": 174710.0}, {"date": "2023-01-23", "close": 0.2185404, "volume": 16408.0}, {"date": "2023-01-24", "close": 0.20943455, "volume": 108510.0}, {"date": "2023-01-25", "close": 0.213987475, "volume": 14235.0}, {"date": "2023-01-27", "close": 0.241305025, "volume": 310047.0}, {"date": "2023-01-30", "close": 0.2367521, "volume": 267546.0}, {"date": "2023-01-31", "close": 0.2390285625, "volume": 186400.0}, {"date": "2023-02-01", "close": 0.2253697875, "volume": 177567.0}, {"date": "2023-02-02", "close": 0.223093325, "volume": 204643.0}, {"date": "2023-02-03", "close": 0.2185404, "volume": 1617.0}, {"date": "2023-02-06", "close": 0.2185404, "volume": 86021.0}, {"date": "2023-02-07", "close": 0.213987475, "volume": 122932.0}, {"date": "2023-02-08", "close": 0.20943455, "volume": 75801.0}, {"date": "2023-02-09", "close": 0.2185404, "volume": 191095.0}, {"date": "2023-02-10", "close": 0.223093325, "volume": 4482.0}, {"date": "2023-02-13", "close": 0.232199175, "volume": 265848.0}, {"date": "2023-02-14", "close": 0.2253697875, "volume": 125411.0}, {"date": "2023-02-15", "close": 0.22764625, "volume": 72655.0}, {"date": "2023-02-16", "close": 0.232199175, "volume": 56507.0}, {"date": "2023-02-17", "close": 0.22764625, "volume": 171238.0}, {"date": "2023-02-20", "close": 0.20943455, "volume": 221337.0}, {"date": "2023-02-21", "close": 0.2071580875, "volume": 158535.0}, {"date": "2023-02-22", "close": 0.19122285, "volume": 287392.0}, {"date": "2023-02-23", "close": 0.195775775, "volume": 77190.0}, {"date": "2023-02-24", "close": 0.20943455, "volume": 21634.0}, {"date": "2023-02-27", "close": 0.2003287, "volume": 1220.0}, {"date": "2023-02-28", "close": 0.2003287, "volume": 3771.0}, {"date": "2023-03-01", "close": 0.20943455, "volume": 266595.0}, {"date": "2023-03-02", "close": 0.2003287, "volume": 52328.0}, {"date": "2023-03-03", "close": 0.20943455, "volume": 110843.0}, {"date": "2023-03-06", "close": 0.20943455, "volume": 25356.0}, {"date": "2023-03-07", "close": 0.2003287, "volume": 161186.0}, {"date": "2023-03-08", "close": 0.213987475, "volume": 243501.0}, {"date": "2023-03-09", "close": 0.232199175, "volume": 212206.0}, {"date": "2023-03-10", "close": 0.2731755, "volume": 376175.0}, {"date": "2023-03-13", "close": 0.24585795, "volume": 60516.0}, {"date": "2023-03-14", "close": 0.24585795, "volume": 7662.0}, {"date": "2023-03-15", "close": 0.2549638, "volume": 24526.0}, {"date": "2023-03-16", "close": 0.22764625, "volume": 140679.0}, {"date": "2023-03-17", "close": 0.26406965, "volume": 80546.0}, {"date": "2023-03-20", "close": 0.24585795, "volume": 82733.0}, {"date": "2023-03-23", "close": 0.186669925, "volume": 1060853.0}, {"date": "2023-03-24", "close": 0.2367521, "volume": 694724.0}, {"date": "2023-03-27", "close": 0.22764625, "volume": 292163.0}, {"date": "2023-03-28", "close": 0.241305025, "volume": 485056.0}, {"date": "2023-03-29", "close": 0.241305025, "volume": 751482.0}, {"date": "2023-03-30", "close": 0.250410875, "volume": 144900.0}, {"date": "2023-03-31", "close": 0.24585795, "volume": 324569.0}, {"date": "2023-04-03", "close": 0.2367521, "volume": 119434.0}, {"date": "2023-04-04", "close": 0.241305025, "volume": 261858.0}, {"date": "2023-04-05", "close": 0.22764625, "volume": 629187.0}, {"date": "2023-04-06", "close": 0.223093325, "volume": 81743.0}, {"date": "2023-04-11", "close": 0.223093325, "volume": 165560.0}, {"date": "2023-04-12", "close": 0.2185404, "volume": 276866.0}, {"date": "2023-04-13", "close": 0.213987475, "volume": 47164.0}, {"date": "2023-04-14", "close": 0.22764625, "volume": 182915.0}, {"date": "2023-04-17", "close": 0.2185404, "volume": 64025.0}, {"date": "2023-04-18", "close": 0.213987475, "volume": 72095.0}, {"date": "2023-04-19", "close": 0.20943455, "volume": 292014.0}, {"date": "2023-04-20", "close": 0.223093325, "volume": 90265.0}, {"date": "2023-04-21", "close": 0.213987475, "volume": 220689.0}, {"date": "2023-04-24", "close": 0.204881625, "volume": 210850.0}, {"date": "2023-04-26", "close": 0.195775775, "volume": 234229.0}, {"date": "2023-04-27", "close": 0.2185404, "volume": 339871.0}, {"date": "2023-04-28", "close": 0.26406965, "volume": 1332092.0}, {"date": "2023-05-01", "close": 0.3095989, "volume": 2502731.0}, {"date": "2023-05-02", "close": 0.277728425, "volume": 2925538.0}, {"date": "2023-05-03", "close": 0.30049305, "volume": 2421705.0}, {"date": "2023-05-04", "close": 0.28228135, "volume": 472466.0}, {"date": "2023-05-05", "close": 0.28228135, "volume": 770411.0}, {"date": "2023-05-08", "close": 0.2549638, "volume": 945174.0}, {"date": "2023-05-09", "close": 0.26406965, "volume": 319869.0}, {"date": "2023-05-10", "close": 0.277728425, "volume": 328810.0}, {"date": "2023-05-11", "close": 0.2731755, "volume": 891397.0}, {"date": "2023-05-12", "close": 0.26406965, "volume": 364196.0}, {"date": "2023-05-15", "close": 0.2549638, "volume": 517197.0}, {"date": "2023-05-16", "close": 0.2367521, "volume": 664502.0}, {"date": "2023-05-17", "close": 0.250410875, "volume": 606771.0}, {"date": "2023-05-18", "close": 0.241305025, "volume": 774167.0}, {"date": "2023-05-19", "close": 0.241305025, "volume": 1005148.0}, {"date": "2023-05-22", "close": 0.24585795, "volume": 915052.0}, {"date": "2023-05-23", "close": 0.213987475, "volume": 1418350.0}, {"date": "2023-05-24", "close": 0.213987475, "volume": 435896.0}, {"date": "2023-05-25", "close": 0.2003287, "volume": 457632.0}, {"date": "2023-05-26", "close": 0.223093325, "volume": 134610.0}, {"date": "2023-05-29", "close": 0.2185404, "volume": 247771.0}, {"date": "2023-05-30", "close": 0.2367521, "volume": 265793.0}, {"date": "2023-05-31", "close": 0.2185404, "volume": 160020.0}, {"date": "2023-06-01", "close": 0.22764625, "volume": 105933.0}, {"date": "2023-06-02", "close": 0.22764625, "volume": 89270.0}, {"date": "2023-06-05", "close": 0.213987475, "volume": 222547.0}, {"date": "2023-06-06", "close": 0.213987475, "volume": 12951.0}, {"date": "2023-06-07", "close": 0.213987475, "volume": 11315.0}, {"date": "2023-06-08", "close": 0.2185404, "volume": 102607.0}, {"date": "2023-06-09", "close": 0.2185404, "volume": 164301.0}, {"date": "2023-06-13", "close": 0.2185404, "volume": 310452.0}, {"date": "2023-06-14", "close": 0.213987475, "volume": 1550612.0}, {"date": "2023-06-15", "close": 0.204881625, "volume": 367252.0}, {"date": "2023-06-16", "close": 0.2003287, "volume": 451014.0}, {"date": "2023-06-19", "close": 0.2003287, "volume": 90538.0}, {"date": "2023-06-20", "close": 0.2003287, "volume": 344693.0}, {"date": "2023-06-21", "close": 0.195775775, "volume": 281622.0}, {"date": "2023-06-22", "close": 0.1934993125, "volume": 229487.0}, {"date": "2023-06-23", "close": 0.195775775, "volume": 57145.0}, {"date": "2023-06-26", "close": 0.2003287, "volume": 301945.0}, {"date": "2023-06-27", "close": 0.195775775, "volume": 104329.0}, {"date": "2023-06-28", "close": 0.19122285, "volume": 282532.0}, {"date": "2023-06-29", "close": 0.204881625, "volume": 152073.0}, {"date": "2023-06-30", "close": 0.19122285, "volume": 102591.0}, {"date": "2023-07-03", "close": 0.19122285, "volume": 41708.0}, {"date": "2023-07-04", "close": 0.20943455, "volume": 306250.0}, {"date": "2023-07-05", "close": 0.223093325, "volume": 218037.0}, {"date": "2023-07-06", "close": 0.2185404, "volume": 24261.0}, {"date": "2023-07-07", "close": 0.2003287, "volume": 217110.0}, {"date": "2023-07-10", "close": 0.20943455, "volume": 62392.0}, {"date": "2023-07-11", "close": 0.2185404, "volume": 73336.0}, {"date": "2023-07-12", "close": 0.2185404, "volume": 43642.0}, {"date": "2023-07-13", "close": 0.213987475, "volume": 62423.0}, {"date": "2023-07-14", "close": 0.2185404, "volume": 13038.0}, {"date": "2023-07-17", "close": 0.213987475, "volume": 140462.0}, {"date": "2023-07-18", "close": 0.213987475, "volume": 4673.0}, {"date": "2023-07-19", "close": 0.22764625, "volume": 206019.0}, {"date": "2023-07-20", "close": 0.223093325, "volume": 190017.0}, {"date": "2023-07-21", "close": 0.20943455, "volume": 361189.0}, {"date": "2023-07-24", "close": 0.20943455, "volume": 106035.0}, {"date": "2023-07-25", "close": 0.2003287, "volume": 224735.0}, {"date": "2023-07-26", "close": 0.204881625, "volume": 19768.0}, {"date": "2023-07-27", "close": 0.20943455, "volume": 49972.0}, {"date": "2023-07-28", "close": 0.2003287, "volume": 115875.0}, {"date": "2023-07-31", "close": 0.204881625, "volume": 7653.0}, {"date": "2023-08-01", "close": 0.2185404, "volume": 103964.0}, {"date": "2023-08-02", "close": 0.20943455, "volume": 63536.0}, {"date": "2023-08-03", "close": 0.204881625, "volume": 13329.0}, {"date": "2023-08-04", "close": 0.204881625, "volume": 24709.0}, {"date": "2023-08-07", "close": 0.2003287, "volume": 108588.0}, {"date": "2023-08-08", "close": 0.2003287, "volume": 123731.0}, {"date": "2023-08-09", "close": 0.19122285, "volume": 98385.0}, {"date": "2023-08-10", "close": 0.2185404, "volume": 154648.0}, {"date": "2023-08-11", "close": 0.20943455, "volume": 425146.0}, {"date": "2023-08-14", "close": 0.19122285, "volume": 322534.0}, {"date": "2023-08-15", "close": 0.19122285, "volume": 620776.0}, {"date": "2023-08-16", "close": 0.186669925, "volume": 255518.0}, {"date": "2023-08-17", "close": 0.182117, "volume": 245428.0}, {"date": "2023-08-18", "close": 0.17301115, "volume": 200512.0}, {"date": "2023-08-21", "close": 0.17301115, "volume": 166739.0}, {"date": "2023-08-22", "close": 0.182117, "volume": 146024.0}, {"date": "2023-08-23", "close": 0.186669925, "volume": 154544.0}, {"date": "2023-08-24", "close": 0.19122285, "volume": 55503.0}, {"date": "2023-08-25", "close": 0.195775775, "volume": 32113.0}, {"date": "2023-08-28", "close": 0.186669925, "volume": 31798.0}, {"date": "2023-08-29", "close": 0.177564075, "volume": 124539.0}, {"date": "2023-08-30", "close": 0.168458225, "volume": 644790.0}, {"date": "2023-08-31", "close": 0.159352375, "volume": 268253.0}, {"date": "2023-09-01", "close": 0.168458225, "volume": 563935.0}, {"date": "2023-09-04", "close": 0.168458225, "volume": 79336.0}, {"date": "2023-09-05", "close": 0.1639053, "volume": 34875.0}, {"date": "2023-09-06", "close": 0.1639053, "volume": 8782.0}, {"date": "2023-09-07", "close": 0.1639053, "volume": 5596.0}, {"date": "2023-09-08", "close": 0.182117, "volume": 272859.0}, {"date": "2023-09-11", "close": 0.17301115, "volume": 19843.0}, {"date": "2023-09-12", "close": 0.159352375, "volume": 157833.0}, {"date": "2023-09-13", "close": 0.159352375, "volume": 2688.0}, {"date": "2023-09-14", "close": 0.15479945, "volume": 177628.0}, {"date": "2023-09-15", "close": 0.1639053, "volume": 143303.0}, {"date": "2023-09-18", "close": 0.168458225, "volume": 12938.0}, {"date": "2023-09-19", "close": 0.1639053, "volume": 134443.0}, {"date": "2023-09-20", "close": 0.1639053, "volume": 140234.0}, {"date": "2023-09-21", "close": 0.15479945, "volume": 21760.0}, {"date": "2023-09-22", "close": 0.168458225, "volume": 324669.0}, {"date": "2023-09-25", "close": 0.15479945, "volume": 185882.0}, {"date": "2023-09-26", "close": 0.168458225, "volume": 54098.0}, {"date": "2023-09-27", "close": 0.168458225, "volume": 5491.0}, {"date": "2023-09-28", "close": 0.168458225, "volume": 10982.0}, {"date": "2023-09-29", "close": 0.168458225, "volume": 114559.0}, {"date": "2023-10-02", "close": 0.1639053, "volume": 48289.0}, {"date": "2023-10-03", "close": 0.168458225, "volume": 168799.0}, {"date": "2023-10-04", "close": 0.17301115, "volume": 469856.0}, {"date": "2023-10-05", "close": 0.17301115, "volume": 207039.0}, {"date": "2023-10-06", "close": 0.1639053, "volume": 164763.0}, {"date": "2023-10-09", "close": 0.1639053, "volume": 106827.0}, {"date": "2023-10-10", "close": 0.168458225, "volume": 213505.0}, {"date": "2023-10-11", "close": 0.1639053, "volume": 369494.0}, {"date": "2023-10-12", "close": 0.15479945, "volume": 279531.0}, {"date": "2023-10-13", "close": 0.1639053, "volume": 82730.0}, {"date": "2023-10-16", "close": 0.150246525, "volume": 371960.0}, {"date": "2023-10-17", "close": 0.150246525, "volume": 196357.0}, {"date": "2023-10-18", "close": 0.1456936, "volume": 139632.0}, {"date": "2023-10-19", "close": 0.1456936, "volume": 279771.0}, {"date": "2023-10-20", "close": 0.1456936, "volume": 49507.0}, {"date": "2023-10-23", "close": 0.1456936, "volume": 30193.0}, {"date": "2023-10-24", "close": 0.141140675, "volume": 33871.0}, {"date": "2023-10-25", "close": 0.141140675, "volume": 32873.0}, {"date": "2023-10-26", "close": 0.141140675, "volume": 4687.0}, {"date": "2023-10-27", "close": 0.141140675, "volume": 237955.0}, {"date": "2023-10-30", "close": 0.141140675, "volume": 131300.0}, {"date": "2023-10-31", "close": 0.1456936, "volume": 95389.0}, {"date": "2023-11-01", "close": 0.150246525, "volume": 159670.0}, {"date": "2023-11-02", "close": 0.141140675, "volume": 30218.0}, {"date": "2023-11-03", "close": 0.150246525, "volume": 229861.0}, {"date": "2023-11-06", "close": 0.141140675, "volume": 37064.0}, {"date": "2023-11-07", "close": 0.141140675, "volume": 15311.0}, {"date": "2023-11-08", "close": 0.141140675, "volume": 99332.0}, {"date": "2023-11-09", "close": 0.141140675, "volume": 55516.0}, {"date": "2023-11-10", "close": 0.13658775, "volume": 3654.0}, {"date": "2023-11-13", "close": 0.1274819, "volume": 281898.0}, {"date": "2023-11-14", "close": 0.132034825, "volume": 153857.0}, {"date": "2023-11-15", "close": 0.132034825, "volume": 42323.0}, {"date": "2023-11-16", "close": 0.13658775, "volume": 59913.0}, {"date": "2023-11-17", "close": 0.1274819, "volume": 198864.0}, {"date": "2023-11-20", "close": 0.1274819, "volume": 234750.0}, {"date": "2023-11-21", "close": 0.13658775, "volume": 173437.0}, {"date": "2023-11-22", "close": 0.1297583625, "volume": 105549.0}, {"date": "2023-11-23", "close": 0.122928975, "volume": 191317.0}, {"date": "2023-11-24", "close": 0.13658775, "volume": 331155.0}, {"date": "2023-11-27", "close": 0.1274819, "volume": 118540.0}, {"date": "2023-11-28", "close": 0.1274819, "volume": 116548.0}, {"date": "2023-11-29", "close": 0.1274819, "volume": 23172.0}, {"date": "2023-11-30", "close": 0.1274819, "volume": 39478.0}, {"date": "2023-12-01", "close": 0.122928975, "volume": 198962.0}, {"date": "2023-12-04", "close": 0.132034825, "volume": 164729.0}, {"date": "2023-12-05", "close": 0.11837605, "volume": 77793.0}, {"date": "2023-12-06", "close": 0.1274819, "volume": 70114.0}, {"date": "2023-12-07", "close": 0.1274819, "volume": 59301.0}, {"date": "2023-12-08", "close": 0.1274819, "volume": 66160.0}, {"date": "2023-12-11", "close": 0.11837605, "volume": 127950.0}, {"date": "2023-12-12", "close": 0.11837605, "volume": 59388.0}, {"date": "2023-12-13", "close": 0.11837605, "volume": 24203.0}, {"date": "2023-12-14", "close": 0.13658775, "volume": 655536.0}, {"date": "2023-12-15", "close": 0.1639053, "volume": 1074665.0}, {"date": "2023-12-18", "close": 0.141140675, "volume": 188450.0}, {"date": "2023-12-19", "close": 0.13658775, "volume": 198087.0}, {"date": "2023-12-20", "close": 0.159352375, "volume": 218644.0}, {"date": "2023-12-22", "close": 0.13658775, "volume": 38051.0}, {"date": "2023-12-27", "close": 0.132034825, "volume": 162173.0}, {"date": "2023-12-28", "close": 0.13658775, "volume": 164729.0}, {"date": "2023-12-29", "close": 0.132034825, "volume": 109868.0}, {"date": "2024-01-02", "close": 0.13658775, "volume": 82376.0}, {"date": "2024-01-03", "close": 0.1274819, "volume": 42507.0}, {"date": "2024-01-04", "close": 0.132034825, "volume": 320336.0}, {"date": "2024-01-08", "close": 0.1274819, "volume": 3106.0}, {"date": "2024-01-09", "close": 0.132034825, "volume": 96143.0}, {"date": "2024-01-10", "close": 0.1274819, "volume": 274966.0}, {"date": "2024-01-11", "close": 0.132034825, "volume": 109820.0}, {"date": "2024-01-12", "close": 0.1274819, "volume": 68672.0}, {"date": "2024-01-15", "close": 0.122928975, "volume": 48820.0}, {"date": "2024-01-17", "close": 0.122928975, "volume": 101605.0}, {"date": "2024-01-18", "close": 0.122928975, "volume": 154835.0}, {"date": "2024-01-19", "close": 0.11837605, "volume": 35954.0}, {"date": "2024-01-22", "close": 0.104717275, "volume": 455784.0}, {"date": "2024-01-23", "close": 0.104717275, "volume": 150659.0}, {"date": "2024-01-24", "close": 0.0910585, "volume": 235868.0}, {"date": "2024-01-25", "close": 0.0910585, "volume": 101186.0}, {"date": "2024-01-29", "close": 0.095611425, "volume": 66814.0}, {"date": "2024-01-30", "close": 0.1092702, "volume": 54642.0}, {"date": "2024-01-31", "close": 0.104717275, "volume": 106477.0}, {"date": "2024-02-01", "close": 0.10016435, "volume": 211393.0}, {"date": "2024-02-02", "close": 0.1092702, "volume": 117141.0}, {"date": "2024-02-05", "close": 0.1092702, "volume": 138326.0}, {"date": "2024-02-06", "close": 0.104717275, "volume": 19412.0}, {"date": "2024-02-07", "close": 0.122928975, "volume": 197942.0}, {"date": "2024-02-08", "close": 0.1274819, "volume": 77224.0}, {"date": "2024-02-09", "close": 0.122928975, "volume": 195889.0}, {"date": "2024-02-12", "close": 0.11837605, "volume": 4857.0}, {"date": "2024-02-13", "close": 0.1092702, "volume": 236773.0}, {"date": "2024-02-14", "close": 0.104717275, "volume": 63146.0}, {"date": "2024-02-15", "close": 0.095611425, "volume": 257568.0}, {"date": "2024-02-19", "close": 0.113823125, "volume": 34604.0}, {"date": "2024-02-20", "close": 0.113823125, "volume": 52716.0}, {"date": "2024-02-21", "close": 0.1092702, "volume": 86951.0}, {"date": "2024-02-22", "close": 0.1092702, "volume": 34464.0}, {"date": "2024-02-23", "close": 0.1092702, "volume": 516592.0}, {"date": "2024-02-26", "close": 0.104717275, "volume": 128319.0}, {"date": "2024-02-27", "close": 0.104717275, "volume": 72252.0}, {"date": "2024-02-28", "close": 0.104717275, "volume": 348234.0}, {"date": "2024-02-29", "close": 0.10016435, "volume": 7139.0}, {"date": "2024-03-01", "close": 0.090147915, "volume": 290709.0}, {"date": "2024-03-04", "close": 0.08741616, "volume": 31371.0}, {"date": "2024-03-05", "close": 0.0910585, "volume": 179596.0}, {"date": "2024-03-06", "close": 0.0910585, "volume": 74094.0}, {"date": "2024-03-07", "close": 0.095611425, "volume": 385121.0}, {"date": "2024-03-11", "close": 0.08741616, "volume": 23887.0}, {"date": "2024-03-13", "close": 0.10016435, "volume": 40606.0}, {"date": "2024-03-14", "close": 0.11837605, "volume": 187801.0}, {"date": "2024-03-15", "close": 0.1092702, "volume": 134758.0}, {"date": "2024-03-18", "close": 0.113823125, "volume": 47751.0}, {"date": "2024-03-19", "close": 0.10016435, "volume": 41013.0}, {"date": "2024-03-20", "close": 0.1274819, "volume": 192350.0}, {"date": "2024-03-21", "close": 0.132034825, "volume": 124282.0}, {"date": "2024-03-26", "close": 0.104717275, "volume": 749863.0}, {"date": "2024-03-27", "close": 0.1092702, "volume": 599857.0}, {"date": "2024-03-28", "close": 0.1092702, "volume": 67443.0}, {"date": "2024-04-02", "close": 0.104717275, "volume": 658213.0}, {"date": "2024-04-03", "close": 0.104717275, "volume": 342444.0}, {"date": "2024-04-04", "close": 0.113823125, "volume": 198665.0}, {"date": "2024-04-05", "close": 0.1092702, "volume": 115249.0}, {"date": "2024-04-08", "close": 0.1092702, "volume": 165149.0}, {"date": "2024-04-09", "close": 0.1092702, "volume": 251303.0}, {"date": "2024-04-10", "close": 0.1092702, "volume": 1953.0}, {"date": "2024-04-11", "close": 0.1092702, "volume": 116986.0}, {"date": "2024-04-12", "close": 0.1092702, "volume": 73579.0}, {"date": "2024-04-15", "close": 0.113823125, "volume": 25522.0}, {"date": "2024-04-16", "close": 0.1092702, "volume": 492454.0}, {"date": "2024-04-17", "close": 0.113823125, "volume": 282288.0}, {"date": "2024-04-18", "close": 0.113823125, "volume": 599116.0}, {"date": "2024-04-19", "close": 0.113823125, "volume": 28553.0}, {"date": "2024-04-22", "close": 0.11837605, "volume": 7138.0}, {"date": "2024-04-23", "close": 0.122928975, "volume": 291916.0}, {"date": "2024-04-24", "close": 0.122928975, "volume": 85089.0}, {"date": "2024-04-26", "close": 0.122928975, "volume": 95648.0}, {"date": "2024-04-29", "close": 0.11837605, "volume": 56297.0}, {"date": "2024-04-30", "close": 0.113823125, "volume": 151533.0}, {"date": "2024-05-01", "close": 0.11837605, "volume": 412417.0}, {"date": "2024-05-02", "close": 0.113823125, "volume": 360082.0}, {"date": "2024-05-03", "close": 0.113823125, "volume": 22696.0}, {"date": "2024-05-07", "close": 0.11837605, "volume": 57078.0}, {"date": "2024-05-08", "close": 0.1092702, "volume": 40701.0}, {"date": "2024-05-09", "close": 0.1092702, "volume": 4841.0}, {"date": "2024-05-10", "close": 0.11837605, "volume": 970707.0}, {"date": "2024-05-13", "close": 0.11837605, "volume": 5491.0}, {"date": "2024-05-14", "close": 0.113823125, "volume": 131797.0}, {"date": "2024-05-15", "close": 0.11837605, "volume": 369216.0}, {"date": "2024-05-16", "close": 0.1092702, "volume": 88261.0}, {"date": "2024-05-17", "close": 0.11837605, "volume": 214917.0}, {"date": "2024-05-20", "close": 0.15479945, "volume": 1387168.0}, {"date": "2024-05-21", "close": 0.1639053, "volume": 1505235.0}, {"date": "2024-05-22", "close": 0.1639053, "volume": 434801.0}, {"date": "2024-05-23", "close": 0.150246525, "volume": 503007.0}, {"date": "2024-05-24", "close": 0.150246525, "volume": 66075.0}, {"date": "2024-05-27", "close": 0.13658775, "volume": 267864.0}, {"date": "2024-05-28", "close": 0.13658775, "volume": 230059.0}, {"date": "2024-05-29", "close": 0.132034825, "volume": 110575.0}, {"date": "2024-05-30", "close": 0.122928975, "volume": 265475.0}, {"date": "2024-05-31", "close": 0.11837605, "volume": 312139.0}, {"date": "2024-06-03", "close": 0.11837605, "volume": 336477.0}, {"date": "2024-06-04", "close": 0.122928975, "volume": 27510.0}, {"date": "2024-06-05", "close": 0.113823125, "volume": 154618.0}, {"date": "2024-06-06", "close": 0.11837605, "volume": 232977.0}, {"date": "2024-06-07", "close": 0.122928975, "volume": 315932.0}, {"date": "2024-06-11", "close": 0.1092702, "volume": 574064.0}, {"date": "2024-06-12", "close": 0.1092702, "volume": 75226.0}, {"date": "2024-06-13", "close": 0.10016435, "volume": 790979.0}, {"date": "2024-06-14", "close": 0.10016435, "volume": 690643.0}, {"date": "2024-06-17", "close": 0.10016435, "volume": 39942.0}, {"date": "2024-06-18", "close": 0.1092702, "volume": 416195.0}, {"date": "2024-06-19", "close": 0.10016435, "volume": 486813.0}, {"date": "2024-06-20", "close": 0.095611425, "volume": 89477.0}, {"date": "2024-06-21", "close": 0.095611425, "volume": 187462.0}, {"date": "2024-06-24", "close": 0.10016435, "volume": 24023.0}, {"date": "2024-06-25", "close": 0.095611425, "volume": 42519.0}, {"date": "2024-06-26", "close": 0.095611425, "volume": 469730.0}, {"date": "2024-06-27", "close": 0.095611425, "volume": 109508.0}, {"date": "2024-06-28", "close": 0.095611425, "volume": 188318.0}, {"date": "2024-07-01", "close": 0.095611425, "volume": 74802.0}, {"date": "2024-07-02", "close": 0.104717275, "volume": 247464.0}, {"date": "2024-07-03", "close": 0.113823125, "volume": 232358.0}, {"date": "2024-07-04", "close": 0.113823125, "volume": 329669.0}, {"date": "2024-07-05", "close": 0.1092702, "volume": 235417.0}, {"date": "2024-07-08", "close": 0.095611425, "volume": 370761.0}, {"date": "2024-07-09", "close": 0.11837605, "volume": 490061.0}, {"date": "2024-07-10", "close": 0.1274819, "volume": 570127.0}, {"date": "2024-07-11", "close": 0.11837605, "volume": 168170.0}, {"date": "2024-07-12", "close": 0.1274819, "volume": 159052.0}, {"date": "2024-07-15", "close": 0.1274819, "volume": 24497.0}, {"date": "2024-07-16", "close": 0.11837605, "volume": 178575.0}, {"date": "2024-07-17", "close": 0.1092702, "volume": 121378.0}, {"date": "2024-07-18", "close": 0.113823125, "volume": 131942.0}, {"date": "2024-07-19", "close": 0.1092702, "volume": 212909.0}, {"date": "2024-07-22", "close": 0.1092702, "volume": 69487.0}, {"date": "2024-07-23", "close": 0.104717275, "volume": 20823.0}, {"date": "2024-07-24", "close": 0.104717275, "volume": 55748.0}, {"date": "2024-07-25", "close": 0.10016435, "volume": 207563.0}, {"date": "2024-07-26", "close": 0.095611425, "volume": 10982.0}, {"date": "2024-07-29", "close": 0.10016435, "volume": 173829.0}, {"date": "2024-07-30", "close": 0.095611425, "volume": 302570.0}, {"date": "2024-07-31", "close": 0.104717275, "volume": 96219.0}, {"date": "2024-08-01", "close": 0.095611425, "volume": 10890.0}, {"date": "2024-08-02", "close": 0.095611425, "volume": 96991.0}, {"date": "2024-08-05", "close": 0.095611425, "volume": 17584.0}, {"date": "2024-08-06", "close": 0.0910585, "volume": 139884.0}, {"date": "2024-08-07", "close": 0.10016435, "volume": 87856.0}, {"date": "2024-08-08", "close": 0.095611425, "volume": 65892.0}, {"date": "2024-08-09", "close": 0.08923733, "volume": 299324.0}, {"date": "2024-08-12", "close": 0.0910585, "volume": 59066.0}, {"date": "2024-08-13", "close": 0.08195265, "volume": 567876.0}, {"date": "2024-08-14", "close": 0.0910585, "volume": 326596.0}, {"date": "2024-08-15", "close": 0.0910585, "volume": 162794.0}, {"date": "2024-08-16", "close": 0.08923733, "volume": 173948.0}, {"date": "2024-08-19", "close": 0.090147915, "volume": 21935.0}, {"date": "2024-08-20", "close": 0.0910585, "volume": 165183.0}, {"date": "2024-08-21", "close": 0.095611425, "volume": 269498.0}, {"date": "2024-08-22", "close": 0.088326745, "volume": 831222.0}, {"date": "2024-08-23", "close": 0.086505575, "volume": 113784.0}, {"date": "2024-08-26", "close": 0.08741616, "volume": 56374.0}, {"date": "2024-08-27", "close": 0.095611425, "volume": 687823.0}, {"date": "2024-08-28", "close": 0.095611425, "volume": 495049.0}, {"date": "2024-08-29", "close": 0.095611425, "volume": 6623.0}, {"date": "2024-08-30", "close": 0.0910585, "volume": 31765.0}, {"date": "2024-09-02", "close": 0.090147915, "volume": 10970.0}, {"date": "2024-09-03", "close": 0.086505575, "volume": 412798.0}, {"date": "2024-09-04", "close": 0.086505575, "volume": 173788.0}, {"date": "2024-09-05", "close": 0.090147915, "volume": 195690.0}, {"date": "2024-09-06", "close": 0.090147915, "volume": 201972.0}, {"date": "2024-09-09", "close": 0.08559499, "volume": 193570.0}, {"date": "2024-09-10", "close": 0.086505575, "volume": 194303.0}, {"date": "2024-09-11", "close": 0.086505575, "volume": 38437.0}, {"date": "2024-09-12", "close": 0.086505575, "volume": 104772.0}, {"date": "2024-09-13", "close": 0.0910585, "volume": 380202.0}, {"date": "2024-09-16", "close": 0.08377382, "volume": 336904.0}, {"date": "2024-09-18", "close": 0.08923733, "volume": 383728.0}, {"date": "2024-09-23", "close": 0.07648914, "volume": 1203556.0}, {"date": "2024-09-24", "close": 0.073757385, "volume": 160201.0}, {"date": "2024-09-25", "close": 0.0687164, "volume": 211854.0}, {"date": "2024-09-26", "close": 0.0705736, "volume": 107070.0}, {"date": "2024-09-27", "close": 0.078931, "volume": 212525.0}, {"date": "2024-09-30", "close": 0.083574, "volume": 439719.0}, {"date": "2024-10-01", "close": 0.0826454, "volume": 18.0}, {"date": "2024-10-02", "close": 0.0826454, "volume": 37370.0}, {"date": "2024-10-03", "close": 0.0798596, "volume": 38456.0}, {"date": "2024-10-04", "close": 0.0798596, "volume": 39597.0}, {"date": "2024-10-07", "close": 0.083574, "volume": 221865.0}, {"date": "2024-10-08", "close": 0.074288, "volume": 105781.0}, {"date": "2024-10-09", "close": 0.078931, "volume": 19698.0}, {"date": "2024-10-10", "close": 0.0798596, "volume": 19.0}, {"date": "2024-10-14", "close": 0.0780024, "volume": 68339.0}, {"date": "2024-10-15", "close": 0.0780024, "volume": 6598.0}, {"date": "2024-10-16", "close": 0.078931, "volume": 117784.0}, {"date": "2024-10-17", "close": 0.078931, "volume": 3510.0}, {"date": "2024-10-18", "close": 0.0752166, "volume": 361377.0}, {"date": "2024-10-21", "close": 0.0752166, "volume": 77389.0}, {"date": "2024-10-22", "close": 0.0770738, "volume": 65762.0}, {"date": "2024-10-23", "close": 0.0770738, "volume": 46003.0}, {"date": "2024-10-24", "close": 0.0733594, "volume": 10769.0}, {"date": "2024-10-28", "close": 0.0677878, "volume": 421721.0}, {"date": "2024-10-29", "close": 0.065002, "volume": 1823623.0}, {"date": "2024-10-30", "close": 0.0612876, "volume": 735446.0}, {"date": "2024-10-31", "close": 0.0622162, "volume": 510527.0}, {"date": "2024-11-01", "close": 0.0612876, "volume": 272972.0}, {"date": "2024-11-04", "close": 0.0622162, "volume": 375106.0}, {"date": "2024-11-05", "close": 0.0640734, "volume": 585571.0}, {"date": "2024-11-06", "close": 0.0622162, "volume": 45521.0}, {"date": "2024-11-07", "close": 0.060359, "volume": 237742.0}, {"date": "2024-11-08", "close": 0.0640734, "volume": 302205.0}, {"date": "2024-11-11", "close": 0.065002, "volume": 305221.0}, {"date": "2024-11-12", "close": 0.065002, "volume": 27938.0}, {"date": "2024-11-13", "close": 0.0631448, "volume": 142053.0}, {"date": "2024-11-14", "close": 0.0631448, "volume": 29417.0}, {"date": "2024-11-15", "close": 0.0612876, "volume": 11727.0}, {"date": "2024-11-18", "close": 0.0622162, "volume": 212229.0}, {"date": "2024-11-19", "close": 0.0612876, "volume": 195488.0}, {"date": "2024-11-20", "close": 0.065002, "volume": 477765.0}, {"date": "2024-11-21", "close": 0.065002, "volume": 221651.0}, {"date": "2024-11-22", "close": 0.0659306, "volume": 497973.0}, {"date": "2024-11-25", "close": 0.0659306, "volume": 554155.0}, {"date": "2024-11-26", "close": 0.065002, "volume": 261383.0}, {"date": "2024-11-27", "close": 0.0631448, "volume": 15704.0}, {"date": "2024-11-29", "close": 0.0612876, "volume": 724959.0}, {"date": "2024-12-02", "close": 0.0594304, "volume": 57057.0}, {"date": "2024-12-03", "close": 0.0640734, "volume": 617830.0}, {"date": "2024-12-04", "close": 0.0659306, "volume": 229845.0}, {"date": "2024-12-06", "close": 0.0631448, "volume": 229568.0}, {"date": "2024-12-09", "close": 0.0640734, "volume": 7295.0}, {"date": "2024-12-10", "close": 0.0636091, "volume": 535369.0}, {"date": "2024-12-11", "close": 0.0659306, "volume": 380766.0}, {"date": "2024-12-12", "close": 0.065002, "volume": 137215.0}, {"date": "2024-12-13", "close": 0.0631448, "volume": 172045.0}, {"date": "2024-12-16", "close": 0.0631448, "volume": 583596.0}, {"date": "2024-12-17", "close": 0.065002, "volume": 4737.0}, {"date": "2024-12-19", "close": 0.065002, "volume": 379311.0}, {"date": "2024-12-20", "close": 0.065002, "volume": 221911.0}, {"date": "2024-12-23", "close": 0.0780024, "volume": 2981567.0}, {"date": "2024-12-24", "close": 0.0770738, "volume": 195183.0}, {"date": "2024-12-27", "close": 0.0826454, "volume": 813456.0}, {"date": "2024-12-30", "close": 0.0863598, "volume": 558867.0}, {"date": "2024-12-31", "close": 0.0863598, "volume": 317070.0}, {"date": "2025-01-02", "close": 0.088217, "volume": 506486.0}, {"date": "2025-01-03", "close": 0.088217, "volume": 112550.0}, {"date": "2025-01-06", "close": 0.0891456, "volume": 186205.0}, {"date": "2025-01-07", "close": 0.088217, "volume": 294907.0}, {"date": "2025-01-08", "close": 0.0872884, "volume": 716.0}, {"date": "2025-01-09", "close": 0.0891456, "volume": 47188.0}, {"date": "2025-01-10", "close": 0.0900742, "volume": 43351.0}, {"date": "2025-01-13", "close": 0.0900742, "volume": 228052.0}, {"date": "2025-01-14", "close": 0.0910028, "volume": 197173.0}, {"date": "2025-01-15", "close": 0.0900742, "volume": 309338.0}, {"date": "2025-01-16", "close": 0.0891456, "volume": 573226.0}, {"date": "2025-01-17", "close": 0.0900742, "volume": 24765.0}, {"date": "2025-01-20", "close": 0.0891456, "volume": 313946.0}, {"date": "2025-01-21", "close": 0.0891456, "volume": 296681.0}, {"date": "2025-01-22", "close": 0.0872884, "volume": 264457.0}, {"date": "2025-01-23", "close": 0.0845026, "volume": 442449.0}, {"date": "2025-01-24", "close": 0.083574, "volume": 112945.0}, {"date": "2025-01-28", "close": 0.0817168, "volume": 176335.0}, {"date": "2025-01-29", "close": 0.0826454, "volume": 127451.0}, {"date": "2025-01-30", "close": 0.0798596, "volume": 380607.0}, {"date": "2025-01-31", "close": 0.0817168, "volume": 47068.0}, {"date": "2025-02-03", "close": 0.074288, "volume": 708776.0}, {"date": "2025-02-05", "close": 0.074288, "volume": 18953.0}, {"date": "2025-02-06", "close": 0.0752166, "volume": 8605.0}, {"date": "2025-02-07", "close": 0.078931, "volume": 41033.0}, {"date": "2025-02-10", "close": 0.078931, "volume": 96471.0}, {"date": "2025-02-11", "close": 0.083574, "volume": 367715.0}, {"date": "2025-02-12", "close": 0.078931, "volume": 175864.0}, {"date": "2025-02-13", "close": 0.0826454, "volume": 694851.0}, {"date": "2025-02-14", "close": 0.0817168, "volume": 78714.0}, {"date": "2025-02-17", "close": 0.0817168, "volume": 149556.0}, {"date": "2025-02-18", "close": 0.0798596, "volume": 138921.0}, {"date": "2025-02-19", "close": 0.078931, "volume": 225662.0}, {"date": "2025-02-20", "close": 0.0807882, "volume": 586495.0}, {"date": "2025-02-21", "close": 0.0817168, "volume": 26095.0}, {"date": "2025-02-24", "close": 0.078931, "volume": 253744.0}, {"date": "2025-02-25", "close": 0.078931, "volume": 634614.0}, {"date": "2025-02-26", "close": 0.0761452, "volume": 138418.0}, {"date": "2025-02-28", "close": 0.0780024, "volume": 132473.0}, {"date": "2025-03-03", "close": 0.078931, "volume": 75657.0}, {"date": "2025-03-04", "close": 0.0780024, "volume": 181214.0}, {"date": "2025-03-05", "close": 0.0770738, "volume": 171321.0}, {"date": "2025-03-06", "close": 0.0770738, "volume": 91694.0}, {"date": "2025-03-07", "close": 0.0826454, "volume": 105460.0}, {"date": "2025-03-10", "close": 0.083574, "volume": 41142.0}, {"date": "2025-03-11", "close": 0.0780024, "volume": 30205.0}, {"date": "2025-03-12", "close": 0.078931, "volume": 77950.0}, {"date": "2025-03-13", "close": 0.0752166, "volume": 20528.0}, {"date": "2025-03-14", "close": 0.0733594, "volume": 231217.0}, {"date": "2025-03-17", "close": 0.0780024, "volume": 173054.0}, {"date": "2025-03-18", "close": 0.078931, "volume": 100184.0}, {"date": "2025-03-19", "close": 0.0705736, "volume": 762263.0}, {"date": "2025-03-20", "close": 0.0724308, "volume": 148483.0}, {"date": "2025-03-21", "close": 0.074288, "volume": 52535.0}, {"date": "2025-03-24", "close": 0.074288, "volume": 16137.0}, {"date": "2025-03-25", "close": 0.0733594, "volume": 161186.0}, {"date": "2025-03-26", "close": 0.074288, "volume": 277078.0}, {"date": "2025-03-28", "close": 0.0807882, "volume": 1786397.0}, {"date": "2025-03-31", "close": 0.078931, "volume": 410953.0}, {"date": "2025-04-01", "close": 0.0761452, "volume": 220785.0}, {"date": "2025-04-02", "close": 0.0761452, "volume": 606527.0}, {"date": "2025-04-03", "close": 0.0752166, "volume": 730354.0}, {"date": "2025-04-04", "close": 0.0733594, "volume": 42648.0}, {"date": "2025-04-07", "close": 0.0687164, "volume": 1018100.0}, {"date": "2025-04-08", "close": 0.0705736, "volume": 1293.0}, {"date": "2025-04-09", "close": 0.0659306, "volume": 1134735.0}, {"date": "2025-04-10", "close": 0.0659306, "volume": 29308.0}, {"date": "2025-04-11", "close": 0.069645, "volume": 144462.0}, {"date": "2025-04-14", "close": 0.0715022, "volume": 78529.0}, {"date": "2025-04-15", "close": 0.0705736, "volume": 190715.0}, {"date": "2025-04-16", "close": 0.0687164, "volume": 302914.0}, {"date": "2025-04-17", "close": 0.0677878, "volume": 89543.0}, {"date": "2025-04-22", "close": 0.0659306, "volume": 41425.0}, {"date": "2025-04-23", "close": 0.0705736, "volume": 49651.0}, {"date": "2025-04-24", "close": 0.069645, "volume": 16153.0}, {"date": "2025-04-28", "close": 0.0668592, "volume": 111569.0}, {"date": "2025-04-30", "close": 0.0705736, "volume": 45453.0}, {"date": "2025-05-01", "close": 0.069645, "volume": 72566.0}, {"date": "2025-05-02", "close": 0.0733594, "volume": 182538.0}, {"date": "2025-05-05", "close": 0.0705736, "volume": 9768.0}, {"date": "2025-05-06", "close": 0.0705736, "volume": 24385.0}, {"date": "2025-05-07", "close": 0.0770738, "volume": 247359.0}, {"date": "2025-05-09", "close": 0.0770738, "volume": 10770.0}, {"date": "2025-05-12", "close": 0.074288, "volume": 40636.0}, {"date": "2025-05-13", "close": 0.0752166, "volume": 11846.0}, {"date": "2025-05-14", "close": 0.0770738, "volume": 2585.0}, {"date": "2025-05-15", "close": 0.0761452, "volume": 101876.0}, {"date": "2025-05-16", "close": 0.074288, "volume": 304082.0}, {"date": "2025-05-19", "close": 0.074288, "volume": 30064.0}, {"date": "2025-05-20", "close": 0.0770738, "volume": 190949.0}, {"date": "2025-05-21", "close": 0.0817168, "volume": 417635.0}, {"date": "2025-05-22", "close": 0.078931, "volume": 134425.0}, {"date": "2025-05-23", "close": 0.0817168, "volume": 513869.0}, {"date": "2025-05-26", "close": 0.0854312, "volume": 1642519.0}, {"date": "2025-05-27", "close": 0.0854312, "volume": 533975.0}, {"date": "2025-05-28", "close": 0.0817168, "volume": 58462.0}, {"date": "2025-05-29", "close": 0.0845026, "volume": 111054.0}, {"date": "2025-05-30", "close": 0.083574, "volume": 570892.0}, {"date": "2025-06-02", "close": 0.0817168, "volume": 129918.0}, {"date": "2025-06-03", "close": 0.0845026, "volume": 112683.0}, {"date": "2025-06-04", "close": 0.0817168, "volume": 236969.0}, {"date": "2025-06-05", "close": 0.0900742, "volume": 535335.0}, {"date": "2025-06-06", "close": 0.0798596, "volume": 163593.0}, {"date": "2025-06-10", "close": 0.0798596, "volume": 266679.0}, {"date": "2025-06-11", "close": 0.083574, "volume": 2753.0}, {"date": "2025-06-12", "close": 0.0845026, "volume": 582749.0}, {"date": "2025-06-13", "close": 0.0807882, "volume": 29704.0}, {"date": "2025-06-16", "close": 0.078931, "volume": 270515.0}, {"date": "2025-06-17", "close": 0.0807882, "volume": 65214.0}, {"date": "2025-06-18", "close": 0.0770738, "volume": 95279.0}, {"date": "2025-06-19", "close": 0.074288, "volume": 585050.0}, {"date": "2025-06-20", "close": 0.0715022, "volume": 115579.0}, {"date": "2025-06-23", "close": 0.0705736, "volume": 68900.0}, {"date": "2025-06-24", "close": 0.069645, "volume": 242062.0}, {"date": "2025-06-25", "close": 0.0705736, "volume": 376892.0}, {"date": "2025-06-26", "close": 0.0724308, "volume": 202887.0}, {"date": "2025-06-27", "close": 0.074288, "volume": 654581.0}, {"date": "2025-06-30", "close": 0.0733594, "volume": 390543.0}, {"date": "2025-07-01", "close": 0.0780024, "volume": 102877.0}, {"date": "2025-07-02", "close": 0.0761452, "volume": 106835.0}, {"date": "2025-07-03", "close": 0.0770738, "volume": 243788.0}, {"date": "2025-07-04", "close": 0.0724308, "volume": 2230009.0}, {"date": "2025-07-07", "close": 0.074288, "volume": 187034.0}, {"date": "2025-07-08", "close": 0.0761452, "volume": 136799.0}, {"date": "2025-07-09", "close": 0.0770738, "volume": 656932.0}, {"date": "2025-07-10", "close": 0.074288, "volume": 104287.0}, {"date": "2025-07-11", "close": 0.0780024, "volume": 38220.0}, {"date": "2025-07-14", "close": 0.0761452, "volume": 149017.0}, {"date": "2025-07-15", "close": 0.0761452, "volume": 493279.0}, {"date": "2025-07-16", "close": 0.0798596, "volume": 232947.0}, {"date": "2025-07-17", "close": 0.0780024, "volume": 119656.0}, {"date": "2025-07-18", "close": 0.0780024, "volume": 97199.0}, {"date": "2025-07-21", "close": 0.078931, "volume": 42019.0}, {"date": "2025-07-22", "close": 0.078931, "volume": 12954.0}, {"date": "2025-07-23", "close": 0.0770738, "volume": 11865.0}, {"date": "2025-07-24", "close": 0.0780024, "volume": 65084.0}, {"date": "2025-07-25", "close": 0.0780024, "volume": 241627.0}, {"date": "2025-07-28", "close": 0.0770738, "volume": 93760.0}, {"date": "2025-07-30", "close": 0.0770738, "volume": 72722.0}, {"date": "2025-07-31", "close": 0.0752166, "volume": 55193.0}, {"date": "2025-08-01", "close": 0.0761452, "volume": 104404.0}, {"date": "2025-08-04", "close": 0.0770738, "volume": 666376.0}, {"date": "2025-08-05", "close": 0.0770738, "volume": 2684.0}, {"date": "2025-08-06", "close": 0.0780024, "volume": 38115.0}, {"date": "2025-08-07", "close": 0.0752166, "volume": 42782.0}, {"date": "2025-08-08", "close": 0.0766095, "volume": 19317.0}, {"date": "2025-08-11", "close": 0.0761452, "volume": 48136.0}, {"date": "2025-08-12", "close": 0.074288, "volume": 190029.0}, {"date": "2025-08-14", "close": 0.074288, "volume": 43801.0}, {"date": "2025-08-15", "close": 0.0724308, "volume": 45715.0}, {"date": "2025-08-18", "close": 0.0733594, "volume": 261806.0}, {"date": "2025-08-19", "close": 0.0724308, "volume": 142154.0}, {"date": "2025-08-20", "close": 0.0724308, "volume": 1106859.0}, {"date": "2025-08-21", "close": 0.074288, "volume": 246457.0}, {"date": "2025-08-22", "close": 0.0724308, "volume": 532543.0}, {"date": "2025-08-25", "close": 0.0715022, "volume": 223328.0}, {"date": "2025-08-27", "close": 0.0724308, "volume": 155158.0}, {"date": "2025-08-28", "close": 0.0826454, "volume": 2088759.0}, {"date": "2025-08-29", "close": 0.106789, "volume": 3505891.0}, {"date": "2025-09-01", "close": 0.102146, "volume": 1586415.0}, {"date": "2025-09-02", "close": 0.157862, "volume": 3758414.0}, {"date": "2025-09-03", "close": 0.130004, "volume": 1201704.0}, {"date": "2025-09-08", "close": 0.130004, "volume": 1083585.0}, {"date": "2025-09-09", "close": 0.120718, "volume": 1295924.0}, {"date": "2025-09-10", "close": 0.116075, "volume": 347877.0}, {"date": "2025-09-11", "close": 0.120718, "volume": 391916.0}, {"date": "2025-09-12", "close": 0.116075, "volume": 653640.0}, {"date": "2025-09-15", "close": 0.116075, "volume": 402960.0}, {"date": "2025-09-16", "close": 0.130004, "volume": 1546034.0}, {"date": "2025-09-17", "close": 0.13, "volume": 424406.0}, {"date": "2025-09-18", "close": 0.145, "volume": 486796.0}, {"date": "2025-09-19", "close": 0.14, "volume": 158371.0}, {"date": "2025-09-22", "close": 0.135, "volume": 254917.0}, {"date": "2025-09-23", "close": 0.13, "volume": 115537.0}, {"date": "2025-09-24", "close": 0.115, "volume": 484516.0}, {"date": "2025-09-25", "close": 0.125, "volume": 344513.0}, {"date": "2025-09-26", "close": 0.13, "volume": 662114.0}, {"date": "2025-09-29", "close": 0.1325, "volume": 417045.0}, {"date": "2025-09-30", "close": 0.135, "volume": 301980.0}, {"date": "2025-10-01", "close": 0.13, "volume": 243325.0}, {"date": "2025-10-02", "close": 0.125, "volume": 309518.0}, {"date": "2025-10-03", "close": 0.13, "volume": 542789.0}, {"date": "2025-10-06", "close": 0.13, "volume": 276185.0}, {"date": "2025-10-07", "close": 0.13, "volume": 282472.0}, {"date": "2025-10-08", "close": 0.14, "volume": 584536.0}, {"date": "2025-10-09", "close": 0.14, "volume": 598993.0}, {"date": "2025-10-10", "close": 0.135, "volume": 539399.0}, {"date": "2025-10-13", "close": 0.13, "volume": 256606.0}, {"date": "2025-10-14", "close": 0.14, "volume": 511736.0}, {"date": "2025-10-15", "close": 0.145, "volume": 827009.0}, {"date": "2025-10-16", "close": 0.165, "volume": 1108507.0}, {"date": "2025-10-17", "close": 0.145, "volume": 696596.0}, {"date": "2025-10-20", "close": 0.135, "volume": 338081.0}, {"date": "2025-10-21", "close": 0.135, "volume": 333249.0}, {"date": "2025-10-22", "close": 0.14, "volume": 770429.0}, {"date": "2025-10-27", "close": 0.13, "volume": 1154063.0}, {"date": "2025-10-28", "close": 0.11, "volume": 3212012.0}, {"date": "2025-10-29", "close": 0.115, "volume": 680589.0}, {"date": "2025-10-30", "close": 0.115, "volume": 290841.0}, {"date": "2025-10-31", "close": 0.11, "volume": 521926.0}, {"date": "2025-11-03", "close": 0.11, "volume": 474764.0}, {"date": "2025-11-04", "close": 0.105, "volume": 1943287.0}, {"date": "2025-11-05", "close": 0.097, "volume": 922908.0}, {"date": "2025-11-06", "close": 0.105, "volume": 1018348.0}, {"date": "2025-11-07", "close": 0.105, "volume": 467987.0}, {"date": "2025-11-10", "close": 0.12, "volume": 1179647.0}, {"date": "2025-11-11", "close": 0.115, "volume": 427827.0}, {"date": "2025-11-12", "close": 0.12, "volume": 448705.0}, {"date": "2025-11-13", "close": 0.13, "volume": 841072.0}, {"date": "2025-11-14", "close": 0.115, "volume": 550428.0}, {"date": "2025-11-17", "close": 0.115, "volume": 220591.0}, {"date": "2025-11-18", "close": 0.105, "volume": 777569.0}, {"date": "2025-11-19", "close": 0.11, "volume": 280978.0}, {"date": "2025-11-20", "close": 0.105, "volume": 424032.0}, {"date": "2025-11-21", "close": 0.1, "volume": 88698.0}, {"date": "2025-11-24", "close": 0.11, "volume": 429040.0}, {"date": "2025-11-25", "close": 0.105, "volume": 210196.0}, {"date": "2025-11-26", "close": 0.105, "volume": 291849.0}, {"date": "2025-11-27", "close": 0.105, "volume": 77628.0}, {"date": "2025-11-28", "close": 0.1, "volume": 383464.0}, {"date": "2025-12-01", "close": 0.11, "volume": 472158.0}, {"date": "2025-12-02", "close": 0.105, "volume": 426949.0}, {"date": "2025-12-03", "close": 0.115, "volume": 166740.0}, {"date": "2025-12-04", "close": 0.12, "volume": 202336.0}, {"date": "2025-12-05", "close": 0.135, "volume": 1593974.0}, {"date": "2025-12-08", "close": 0.14, "volume": 997099.0}, {"date": "2025-12-09", "close": 0.125, "volume": 723936.0}, {"date": "2025-12-10", "close": 0.13, "volume": 494927.0}, {"date": "2025-12-11", "close": 0.135, "volume": 164996.0}, {"date": "2025-12-12", "close": 0.135, "volume": 452752.0}, {"date": "2025-12-15", "close": 0.135, "volume": 74529.0}, {"date": "2025-12-16", "close": 0.13, "volume": 301771.0}, {"date": "2025-12-17", "close": 0.13, "volume": 1220112.0}, {"date": "2025-12-18", "close": 0.13, "volume": 119900.0}, {"date": "2025-12-19", "close": 0.125, "volume": 597366.0}, {"date": "2025-12-22", "close": 0.135, "volume": 246597.0}, {"date": "2025-12-23", "close": 0.13, "volume": 642156.0}, {"date": "2025-12-24", "close": 0.14, "volume": 835509.0}, {"date": "2025-12-29", "close": 0.165, "volume": 3196865.0}, {"date": "2025-12-30", "close": 0.185, "volume": 2078591.0}, {"date": "2025-12-31", "close": 0.17, "volume": 625208.0}, {"date": "2026-01-02", "close": 0.18, "volume": 482922.0}, {"date": "2026-01-05", "close": 0.18, "volume": 968257.0}, {"date": "2026-01-06", "close": 0.18, "volume": 410061.0}, {"date": "2026-01-07", "close": 0.18, "volume": 619119.0}, {"date": "2026-01-08", "close": 0.18, "volume": 434968.0}, {"date": "2026-01-09", "close": 0.17, "volume": 1071013.0}, {"date": "2026-01-12", "close": 0.18, "volume": 766647.0}, {"date": "2026-01-13", "close": 0.19, "volume": 1427792.0}, {"date": "2026-01-14", "close": 0.195, "volume": 2461083.0}, {"date": "2026-01-15", "close": 0.175, "volume": 4250350.0}, {"date": "2026-01-16", "close": 0.18, "volume": 1262497.0}, {"date": "2026-01-19", "close": 0.175, "volume": 745099.0}, {"date": "2026-01-20", "close": 0.175, "volume": 528219.0}, {"date": "2026-01-21", "close": 0.19, "volume": 1426030.0}, {"date": "2026-01-22", "close": 0.185, "volume": 1163085.0}, {"date": "2026-01-23", "close": 0.185, "volume": 1217091.0}, {"date": "2026-01-27", "close": 0.185, "volume": 1414864.0}, {"date": "2026-01-28", "close": 0.18, "volume": 2113539.0}, {"date": "2026-01-29", "close": 0.175, "volume": 883544.0}, {"date": "2026-01-30", "close": 0.175, "volume": 926562.0}, {"date": "2026-02-02", "close": 0.16, "volume": 983374.0}, {"date": "2026-02-03", "close": 0.1775, "volume": 637528.0}, {"date": "2026-02-04", "close": 0.185, "volume": 1364436.0}, {"date": "2026-02-05", "close": 0.17, "volume": 450908.0}, {"date": "2026-02-06", "close": 0.17, "volume": 958110.0}, {"date": "2026-02-09", "close": 0.175, "volume": 503737.0}, {"date": "2026-02-10", "close": 0.17, "volume": 298167.0}, {"date": "2026-02-11", "close": 0.17, "volume": 99119.0}, {"date": "2026-02-12", "close": 0.17, "volume": 121665.0}, {"date": "2026-02-13", "close": 0.16, "volume": 578688.0}, {"date": "2026-02-16", "close": 0.155, "volume": 1365844.0}, {"date": "2026-02-17", "close": 0.16, "volume": 424544.0}, {"date": "2026-02-18", "close": 0.165, "volume": 509818.0}, {"date": "2026-02-19", "close": 0.18, "volume": 911145.0}, {"date": "2026-02-20", "close": 0.175, "volume": 240237.0}, {"date": "2026-02-23", "close": 0.185, "volume": 498195.0}, {"date": "2026-02-24", "close": 0.175, "volume": 1064487.0}, {"date": "2026-02-25", "close": 0.18, "volume": 500662.0}, {"date": "2026-02-26", "close": 0.17, "volume": 169947.0}, {"date": "2026-02-27", "close": 0.175, "volume": 512931.0}, {"date": "2026-03-02", "close": 0.18, "volume": 252405.0}, {"date": "2026-03-03", "close": 0.205, "volume": 4458456.0}, {"date": "2026-03-04", "close": 0.19, "volume": 612643.0}, {"date": "2026-03-05", "close": 0.19, "volume": 464356.0}, {"date": "2026-03-06", "close": 0.18, "volume": 599413.0}, {"date": "2026-03-09", "close": 0.145, "volume": 2925657.0}, {"date": "2026-03-10", "close": 0.165, "volume": 638922.0}, {"date": "2026-03-11", "close": 0.17, "volume": 259109.0}, {"date": "2026-03-12", "close": 0.16, "volume": 319734.0}, {"date": "2026-03-13", "close": 0.145, "volume": 295205.0}, {"date": "2026-03-16", "close": 0.14, "volume": 783511.0}, {"date": "2026-03-17", "close": 0.145, "volume": 480425.0}, {"date": "2026-03-18", "close": 0.15, "volume": 120302.0}, {"date": "2026-03-19", "close": 0.125, "volume": 2231190.0}, {"date": "2026-03-20", "close": 0.135, "volume": 312099.0}, {"date": "2026-03-23", "close": 0.13, "volume": 550595.0}, {"date": "2026-03-24", "close": 0.135, "volume": 253808.0}, {"date": "2026-03-25", "close": 0.14, "volume": 33863.0}, {"date": "2026-03-26", "close": 0.13, "volume": 213985.0}, {"date": "2026-03-27", "close": 0.13, "volume": 311548.0}, {"date": "2026-03-30", "close": 0.13, "volume": 136975.0}, {"date": "2026-03-31", "close": 0.13, "volume": 519306.0}, {"date": "2026-04-01", "close": 0.135, "volume": 320087.0}, {"date": "2026-04-02", "close": 0.135, "volume": 321082.0}, {"date": "2026-04-07", "close": 0.145, "volume": 159439.0}, {"date": "2026-04-08", "close": 0.15, "volume": 253733.0}, {"date": "2026-04-09", "close": 0.14, "volume": 51105.0}, {"date": "2026-04-10", "close": 0.135, "volume": 217140.0}, {"date": "2026-04-13", "close": 0.13, "volume": 178046.0}, {"date": "2026-04-14", "close": 0.13, "volume": 27335.0}, {"date": "2026-04-15", "close": 0.13, "volume": 215284.0}, {"date": "2026-04-16", "close": 0.14, "volume": 467060.0}, {"date": "2026-04-17", "close": 0.15, "volume": 337161.0}, {"date": "2026-04-20", "close": 0.16, "volume": 771045.0}, {"date": "2026-04-21", "close": 0.155, "volume": 726016.0}, {"date": "2026-04-22", "close": 0.145, "volume": 252481.0}, {"date": "2026-04-23", "close": 0.145, "volume": 136452.0}, {"date": "2026-04-24", "close": 0.14, "volume": 305039.0}, {"date": "2026-04-27", "close": 0.145, "volume": 187598.0}, {"date": "2026-04-28", "close": 0.13, "volume": 396306.0}, {"date": "2026-04-29", "close": 0.14, "volume": 245551.0}, {"date": "2026-04-30", "close": 0.13, "volume": 176918.0}, {"date": "2026-05-01", "close": 0.13, "volume": 32633.0}, {"date": "2026-05-04", "close": 0.135, "volume": 241585.0}, {"date": "2026-05-05", "close": 0.14, "volume": 34633.0}, {"date": "2026-05-06", "close": 0.13, "volume": 711589.0}, {"date": "2026-05-07", "close": 0.14, "volume": 555716.0}, {"date": "2026-05-08", "close": 0.135, "volume": 651216.0}, {"date": "2026-05-11", "close": 0.135, "volume": 178342.0}, {"date": "2026-05-12", "close": 0.16, "volume": 1416259.0}, {"date": "2026-05-13", "close": 0.16, "volume": 375386.0}, {"date": "2026-05-14", "close": 0.155, "volume": 695414.0}, {"date": "2026-05-15", "close": 0.145, "volume": 1635589.0}, {"date": "2026-05-18", "close": 0.14, "volume": 226080.0}, {"date": "2026-05-19", "close": 0.14, "volume": 638273.0}, {"date": "2026-05-20", "close": 0.14, "volume": 1581706.0}, {"date": "2026-05-21", "close": 0.145, "volume": 208789.0}, {"date": "2026-05-22", "close": 0.155, "volume": 1209431.0}, {"date": "2026-05-25", "close": 0.15, "volume": 96129.0}, {"date": "2026-05-26", "close": 0.15, "volume": 467469.0}, {"date": "2026-05-27", "close": 0.15, "volume": 1184239.0}, {"date": "2026-06-01", "close": 0.14, "volume": 1570164.0}, {"date": "2026-06-02", "close": 0.155, "volume": 856817.0}, {"date": "2026-06-03", "close": 0.16, "volume": 913516.0}, {"date": "2026-06-04", "close": 0.15, "volume": 436444.0}, {"date": "2026-06-05", "close": 0.15, "volume": 371998.0}, {"date": "2026-06-09", "close": 0.13, "volume": 2054185.0}, {"date": "2026-06-10", "close": 0.115, "volume": 746170.0}, {"date": "2026-06-11", "close": 0.115, "volume": 1034827.0}, {"date": "2026-06-12", "close": 0.115, "volume": 782918.0}, {"date": "2026-06-15", "close": 0.125, "volume": 638050.0}, {"date": "2026-06-16", "close": 0.125, "volume": 148508.0}, {"date": "2026-06-17", "close": 0.12, "volume": 824936.0}, {"date": "2026-06-18", "close": 0.145, "volume": 1040839.0}, {"date": "2026-06-19", "close": 0.145, "volume": 2842491.0}, {"date": "2026-06-22", "close": 0.14, "volume": 201882.0}, {"date": "2026-06-23", "close": 0.12, "volume": 432085.0}, {"date": "2026-06-24", "close": 0.115, "volume": 1010332.0}, {"date": "2026-06-25", "close": 0.105, "volume": 1020718.0}, {"date": "2026-06-26", "close": 0.11, "volume": 867653.0}, {"date": "2026-06-29", "close": 0.11, "volume": 131946.0}, {"date": "2026-06-30", "close": 0.115, "volume": 614069.0}, {"date": "2026-07-01", "close": 0.115, "volume": 332273.0}, {"date": "2026-07-02", "close": 0.12, "volume": 406638.0}, {"date": "2026-07-03", "close": 0.12, "volume": 190007.0}, {"date": "2026-07-06", "close": 0.12, "volume": 186618.0}, {"date": "2026-07-07", "close": 0.12, "volume": 5000.0}, {"date": "2026-07-08", "close": 0.115, "volume": 235065.0}, {"date": "2026-07-09", "close": 0.12, "volume": 570329.0}, {"date": "2026-07-10", "close": 0.12, "volume": 473746.0}, {"date": "2026-07-13", "close": 0.115, "volume": 52319.0}, {"date": "2026-07-14", "close": 0.115, "volume": 462818.0}, {"date": "2026-07-15", "close": 0.11, "volume": 417612.0}, {"date": "2026-07-16", "close": 0.11, "volume": 243563.0}, {"date": "2026-07-17", "close": 0.105, "volume": 673451.0}, {"date": "2026-07-20", "close": 0.11, "volume": 76770.0}, {"date": "2026-07-21", "close": 0.105, "volume": 138170.0}, {"date": "2026-07-22", "close": 0.115, "volume": 174381.0}, {"date": "2026-07-23", "close": 0.115, "volume": 25000.0}, {"date": "2026-07-24", "close": 0.12, "volume": 249039.0}, {"date": "2026-07-27", "close": 0.11, "volume": 589909.0}, {"date": "2026-07-28", "close": 0.12, "volume": 1030758.0}, {"date": "2026-07-29", "close": 0.12, "volume": 1446540.0}, {"date": "2026-07-30", "close": 0.1175, "volume": 391809.0}, {"date": "2026-07-31", "close": 0.115, "volume": 519598.0}, {"date": "2026-08-03", "close": 0.125, "volume": 134137.0}, {"date": "2026-08-04", "close": 0.12, "volume": 231185.0}, {"date": "2026-08-05", "close": 0.115, "volume": 121288.0}, {"date": "2026-08-06", "close": 0.115, "volume": 96965.0}, {"date": "2026-08-07", "close": 0.115, "volume": 823231.0}, {"date": "2026-08-10", "close": 0.115, "volume": 45483.0}, {"date": "2026-08-11", "close": 0.12, "volume": 98923.0}, {"date": "2026-08-12", "close": 0.115, "volume": 195323.0}, {"date": "2026-08-13", "close": 0.115, "volume": 31926.0}, {"date": "2026-08-14", "close": 0.115, "volume": 232066.0}, {"date": "2026-08-17", "close": 0.12, "volume": 289441.0}, {"date": "2026-08-18", "close": 0.125, "volume": 226146.0}, {"date": "2026-08-19", "close": 0.12, "volume": 238502.0}, {"date": "2026-08-20", "close": 0.12, "volume": 58756.0}, {"date": "2026-08-21", "close": 0.115, "volume": 532031.0}, {"date": "2026-08-24", "close": 0.12, "volume": 403595.0}, {"date": "2026-08-25", "close": 0.115, "volume": 1017291.0}, {"date": "2026-08-26", "close": 0.125, "volume": 688191.0}, {"date": "2026-08-27", "close": 0.12, "volume": 75296.0}, {"date": "2026-08-28", "close": 0.125, "volume": 742333.0}, {"date": "2026-08-31", "close": 0.12, "volume": 136619.0}, {"date": "2026-09-01", "close": 0.12, "volume": 118464.0}, {"date": "2026-09-02", "close": 0.125, "volume": 838636.0}, {"date": "2026-09-03", "close": 0.115, "volume": 53217.0}, {"date": "2026-09-04", "close": 0.12, "volume": 744786.0}, {"date": "2026-09-07", "close": 0.12, "volume": 561216.0}], "refreshing": true}