{"ticker": "COS", "overview": {"name": "Cosol Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 96066.79000000001, "sell_n": 0, "sell_sum": 0, "net": 96066.79000000001, "insiders": 2, "first_date": "2026-03-25", "last_date": "2026-03-25"}, "metrics": {"ticker": "COS", "has_prices": true, "as_of": "2026-09-07", "last": 0.2, "prev_close": 0.195, "change": 0.0050000000000000044, "change_pct": 0.025641025641025664, "session_volume": 40253.0, "vwap_5": 0.20068475136635233, "vwap_20": 0.2076407059192787, "vwap_60": 0.20723862218268624, "vwap_250": 0.28812281459236155, "high_52w": 0.53, "low_52w": 0.185, "avg_volume_20": 119158.1, "sessions": 400, "market_cap": {"value": 36397759.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03073558-1", "src": "ASX", "ticker": "COS", "cik": "", "company": "Cosol Limited", "company_raw": "Cosol Limited", "who": "Geoffrey Lewis", "who_key": "Geoffrey Lewis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48044.29, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $48K of COS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03073558", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320616}, {"id": "ASX3Y-03072972-1", "src": "ASX", "ticker": "COS", "cik": "", "company": "Cosol Limited", "company_raw": "Cosol Limited", "who": "Stephen Johnston", "who_key": "Stephen Johnston", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48022.5, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "COS lands a director's $48K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03072972", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320616}], "recent_buys": [{"id": "ASX3Y-03073558-1", "src": "ASX", "ticker": "COS", "cik": "", "company": "Cosol Limited", "company_raw": "Cosol Limited", "who": "Geoffrey Lewis", "who_key": "Geoffrey Lewis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48044.29, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $48K of COS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03073558", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320616}, {"id": "ASX3Y-03072972-1", "src": "ASX", "ticker": "COS", "cik": "", "company": "Cosol Limited", "company_raw": "Cosol Limited", "who": "Stephen Johnston", "who_key": "Stephen Johnston", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48022.5, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "COS lands a director's $48K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03072972", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320616}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Geoffrey Lewis", "notice_type": "3Y", "direct_shares": 24903595.0, "indirect_shares": 250000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr Geoffrey James Lewis and Mrs Anne Lewis as trustees for the Amcon Solutions Superannua", "pct": null, "notice_date": "2026-03-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03073555-6A1318451", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoffrey Lewis", "notice_type": "3Y", "direct_shares": 24903595.0, "indirect_shares": 250000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr Geoffrey James Lewis and Mrs Anne Lewis as trustees for the Amcon Solutions Superannua", "pct": null, "notice_date": "2026-03-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03073558-6A1318453", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Johnston", "notice_type": "3Y", "direct_shares": 24703595.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03072972-6A1318214", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McGowan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/cos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Buckley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-06", "source_url": "https://www.marketindex.com.au/asx/cos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Buckley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-05", "source_url": "https://www.marketindex.com.au/asx/cos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lewis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-05", "source_url": "https://www.marketindex.com.au/asx/cos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-05", "source_url": "https://www.marketindex.com.au/asx/cos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Buckley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-29", "source_url": "https://www.marketindex.com.au/asx/cos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Buckley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-06", "source_url": "https://www.marketindex.com.au/asx/cos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/cos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/cos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/cos", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/cos", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/cos", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/cos", "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": "2023-12-20", "source_url": "https://www.marketindex.com.au/asx/cos", "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": "2023-10-05", "source_url": "https://www.marketindex.com.au/asx/cos", "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": "2023-10-05", "source_url": "https://www.marketindex.com.au/asx/cos", "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": "2023-01-12", "source_url": "https://www.marketindex.com.au/asx/cos", "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": "2021-11-30", "source_url": "https://www.marketindex.com.au/asx/cos", "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": "2021-11-30", "source_url": "https://www.marketindex.com.au/asx/cos", "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": "2021-11-26", "source_url": "https://www.marketindex.com.au/asx/cos", "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": "2021-10-07", "source_url": "https://www.marketindex.com.au/asx/cos", "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": "2020-08-26", "source_url": "https://www.marketindex.com.au/asx/cos", "needs_ocr": 0}], "directors": [{"name": "McGowan", "first_seen": "2025-11-27", "last_seen": "2025-11-27", "status": "current", "notices": 1}, {"name": "Stephen Johnston", "first_seen": "2026-03-27", "last_seen": "2026-03-27", "status": "current", "notices": 1}, {"name": "Geoffrey Lewis", "first_seen": "2026-03-30", "last_seen": "2026-03-30", "status": "current", "notices": 2}, {"name": "B Buckley", "first_seen": "2023-05-29", "last_seen": "2023-05-29", "status": "past", "notices": 1}, {"name": "Lewis", "first_seen": "2023-10-05", "last_seen": "2023-10-05", "status": "past", "notices": 1}, {"name": "Johnston", "first_seen": "2023-10-05", "last_seen": "2023-10-05", "status": "past", "notices": 1}, {"name": "Buckley", "first_seen": "2020-10-06", "last_seen": "2024-10-06", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Geoffrey Lewis", "who_key": "Geoffrey Lewis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 48044.29, "sold": 0, "net": 48044.29, "trades": 1, "top_score": 35.3, "lean": "buying", "history": [{"action": "BUY", "amount": 48044.29, "date": "2026-03-25", "score": 35.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03073558"}], "latest": {"action": "BUY", "amount": 48044.29, "date": "2026-03-25", "score": 35.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03073558"}}, {"who": "Stephen Johnston", "who_key": "Stephen Johnston", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 48022.5, "sold": 0, "net": 48022.5, "trades": 1, "top_score": 35.4, "lean": "buying", "history": [{"action": "BUY", "amount": 48022.5, "date": "2026-03-25", "score": 35.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03072972"}], "latest": {"action": "BUY", "amount": 48022.5, "date": "2026-03-25", "score": 35.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03072972"}}], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - COS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157175-6A1353275"}, {"date": "2026-10-12", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting and Proxy", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147575-6A1348908"}, {"date": "2026-10-12", "form": "Notice Of Meeting", "title": "2026 AGM and Notice of Access Letter", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147571-6A1348906"}, {"date": "2026-10-12", "form": "Periodic Reports", "title": "COSOL 2026 Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147568-6A1348905"}, {"date": "2026-10-12", "form": "Periodic Reports", "title": "COSOL 2026 Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147563-6A1348902"}], "performance": {"ticker": "COS", "has_prices": true, "summary": {"n": 2, "avg": -0.15384615384615383, "win_rate": 0.0, "best": -0.15384615384615383, "worst": -0.15384615384615383, "as_of": "2026-11-02"}, "buys": [{"who": "Geoffrey Lewis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48044.29, "date": "2026-03-25", "score": 35.3, "ref_price": 0.195, "return": -0.15384615384615383}, {"who": "Stephen Johnston", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48022.5, "date": "2026-03-25", "score": 35.4, "ref_price": 0.195, "return": -0.15384615384615383}]}, "price_series": [{"date": "2020-01-24", "close": 0.38, "volume": 1782600.0}, {"date": "2020-01-28", "close": 0.36, "volume": 1459807.0}, {"date": "2020-01-29", "close": 0.355, "volume": 738762.0}, {"date": "2020-01-30", "close": 0.34, "volume": 307176.0}, {"date": "2020-01-31", "close": 0.34, "volume": 92385.0}, {"date": "2020-02-03", "close": 0.33, "volume": 128132.0}, {"date": "2020-02-04", "close": 0.33, "volume": 83500.0}, {"date": "2020-02-05", "close": 0.36, "volume": 139814.0}, {"date": "2020-02-06", "close": 0.365, "volume": 181301.0}, {"date": "2020-02-07", "close": 0.34, "volume": 348495.0}, {"date": "2020-02-10", "close": 0.34, "volume": 36496.0}, {"date": "2020-02-11", "close": 0.337, "volume": 77003.0}, {"date": "2020-02-12", "close": 0.335, "volume": 215967.0}, {"date": "2020-02-13", "close": 0.33, "volume": 70388.0}, {"date": "2020-02-14", "close": 0.33, "volume": 73041.0}, {"date": "2020-02-17", "close": 0.34, "volume": 88486.0}, {"date": "2020-02-18", "close": 0.34, "volume": 4000.0}, {"date": "2020-02-19", "close": 0.34, "volume": 478991.0}, {"date": "2020-02-20", "close": 0.345, "volume": 68250.0}, {"date": "2020-02-21", "close": 0.34, "volume": 73055.0}, {"date": "2020-02-24", "close": 0.335, "volume": 164984.0}, {"date": "2020-02-25", "close": 0.32, "volume": 22830.0}, {"date": "2020-02-26", "close": 0.32, "volume": 34379.0}, {"date": "2020-02-27", "close": 0.33, "volume": 148044.0}, {"date": "2020-02-28", "close": 0.33, "volume": 47366.0}, {"date": "2020-03-02", "close": 0.32, "volume": 20000.0}, {"date": "2020-03-03", "close": 0.31, "volume": 86953.0}, {"date": "2020-03-05", "close": 0.305, "volume": 229372.0}, {"date": "2020-03-06", "close": 0.285, "volume": 143999.0}, {"date": "2020-03-09", "close": 0.26, "volume": 130669.0}, {"date": "2020-03-10", "close": 0.31, "volume": 298097.0}, {"date": "2020-03-11", "close": 0.34, "volume": 2900.0}, {"date": "2020-03-13", "close": 0.295, "volume": 152594.0}, {"date": "2020-03-16", "close": 0.28, "volume": 91008.0}, {"date": "2020-03-17", "close": 0.28, "volume": 83979.0}, {"date": "2020-03-20", "close": 0.27, "volume": 100000.0}, {"date": "2020-03-23", "close": 0.26, "volume": 133887.0}, {"date": "2020-03-24", "close": 0.25, "volume": 105470.0}, {"date": "2020-03-25", "close": 0.255, "volume": 27160.0}, {"date": "2020-03-26", "close": 0.255, "volume": 12000.0}, {"date": "2020-03-30", "close": 0.26, "volume": 50000.0}, {"date": "2020-03-31", "close": 0.27, "volume": 3000.0}, {"date": "2020-04-03", "close": 0.29, "volume": 45663.0}, {"date": "2020-04-06", "close": 0.3, "volume": 84238.0}, {"date": "2020-04-07", "close": 0.305, "volume": 7500.0}, {"date": "2020-04-08", "close": 0.29, "volume": 87500.0}, {"date": "2020-04-14", "close": 0.29, "volume": 74700.0}, {"date": "2020-04-15", "close": 0.295, "volume": 117793.0}, {"date": "2020-04-16", "close": 0.29, "volume": 131800.0}, {"date": "2020-04-17", "close": 0.295, "volume": 9394.0}, {"date": "2020-04-20", "close": 0.29, "volume": 2417.0}, {"date": "2020-04-23", "close": 0.3, "volume": 15000.0}, {"date": "2020-04-27", "close": 0.285, "volume": 25795.0}, {"date": "2020-04-28", "close": 0.32, "volume": 227375.0}, {"date": "2020-04-29", "close": 0.35, "volume": 353911.0}, {"date": "2020-04-30", "close": 0.35, "volume": 60230.0}, {"date": "2020-05-01", "close": 0.355, "volume": 28218.0}, {"date": "2020-05-04", "close": 0.37, "volume": 50000.0}, {"date": "2020-05-06", "close": 0.36, "volume": 59159.0}, {"date": "2020-05-07", "close": 0.355, "volume": 20000.0}, {"date": "2020-05-08", "close": 0.33, "volume": 25017.0}, {"date": "2020-05-11", "close": 0.35, "volume": 85125.0}, {"date": "2020-05-12", "close": 0.35, "volume": 24091.0}, {"date": "2020-05-13", "close": 0.33, "volume": 25884.0}, {"date": "2020-05-14", "close": 0.33, "volume": 137027.0}, {"date": "2020-05-15", "close": 0.35, "volume": 44729.0}, {"date": "2020-05-18", "close": 0.35, "volume": 50000.0}, {"date": "2020-05-19", "close": 0.355, "volume": 5331.0}, {"date": "2020-05-20", "close": 0.36, "volume": 250927.0}, {"date": "2020-05-21", "close": 0.36, "volume": 12451.0}, {"date": "2020-05-22", "close": 0.365, "volume": 30395.0}, {"date": "2020-05-25", "close": 0.39, "volume": 98039.0}, {"date": "2020-05-26", "close": 0.38, "volume": 32570.0}, {"date": "2020-05-27", "close": 0.38, "volume": 156855.0}, {"date": "2020-05-28", "close": 0.4, "volume": 98474.0}, {"date": "2020-05-29", "close": 0.43, "volume": 136760.0}, {"date": "2020-06-01", "close": 0.46, "volume": 148699.0}, {"date": "2020-06-02", "close": 0.47, "volume": 897254.0}, {"date": "2020-06-03", "close": 0.505, "volume": 604917.0}, {"date": "2020-06-04", "close": 0.465, "volume": 145478.0}, {"date": "2020-06-05", "close": 0.47, "volume": 31734.0}, {"date": "2020-06-09", "close": 0.475, "volume": 543044.0}, {"date": "2020-06-10", "close": 0.475, "volume": 24169.0}, {"date": "2020-06-11", "close": 0.465, "volume": 30443.0}, {"date": "2020-06-12", "close": 0.465, "volume": 155992.0}, {"date": "2020-06-15", "close": 0.475, "volume": 9864.0}, {"date": "2020-06-16", "close": 0.48, "volume": 91494.0}, {"date": "2020-06-17", "close": 0.475, "volume": 6250.0}, {"date": "2020-06-18", "close": 0.465, "volume": 21365.0}, {"date": "2020-06-19", "close": 0.46, "volume": 222040.0}, {"date": "2020-06-22", "close": 0.48, "volume": 2894.0}, {"date": "2020-06-23", "close": 0.47, "volume": 37510.0}, {"date": "2020-06-25", "close": 0.475, "volume": 6133.0}, {"date": "2020-06-26", "close": 0.58, "volume": 584708.0}, {"date": "2020-06-29", "close": 0.56, "volume": 14143.0}, {"date": "2020-06-30", "close": 0.595, "volume": 16000.0}, {"date": "2020-07-01", "close": 0.565, "volume": 5000.0}, {"date": "2020-07-02", "close": 0.585, "volume": 35275.0}, {"date": "2020-07-03", "close": 0.585, "volume": 102354.0}, {"date": "2020-07-06", "close": 0.585, "volume": 29094.0}, {"date": "2020-07-07", "close": 0.55, "volume": 70943.0}, {"date": "2020-07-08", "close": 0.55, "volume": 23063.0}, {"date": "2020-07-09", "close": 0.55, "volume": 1910.0}, {"date": "2020-07-10", "close": 0.55, "volume": 10221.0}, {"date": "2020-07-13", "close": 0.55, "volume": 19452.0}, {"date": "2020-07-14", "close": 0.585, "volume": 183563.0}, {"date": "2020-07-15", "close": 0.585, "volume": 41207.0}, {"date": "2020-07-16", "close": 0.605, "volume": 149221.0}, {"date": "2020-07-17", "close": 0.62, "volume": 105538.0}, {"date": "2020-07-20", "close": 0.65, "volume": 138078.0}, {"date": "2020-07-21", "close": 0.77, "volume": 544834.0}, {"date": "2020-07-22", "close": 0.7, "volume": 507245.0}, {"date": "2020-07-23", "close": 0.7, "volume": 97666.0}, {"date": "2020-07-24", "close": 0.7, "volume": 71542.0}, {"date": "2020-07-27", "close": 0.74, "volume": 194209.0}, {"date": "2020-07-28", "close": 0.7, "volume": 90812.0}, {"date": "2020-07-29", "close": 0.715, "volume": 50454.0}, {"date": "2020-07-30", "close": 0.67, "volume": 134985.0}, {"date": "2020-07-31", "close": 0.695, "volume": 54239.0}, {"date": "2020-08-03", "close": 0.675, "volume": 91564.0}, {"date": "2020-08-04", "close": 0.7, "volume": 191025.0}, {"date": "2020-08-05", "close": 0.725, "volume": 339504.0}, {"date": "2020-08-06", "close": 0.72, "volume": 181802.0}, {"date": "2020-08-07", "close": 0.73, "volume": 79764.0}, {"date": "2020-08-10", "close": 0.76, "volume": 279744.0}, {"date": "2020-08-11", "close": 0.745, "volume": 94541.0}, {"date": "2020-08-12", "close": 0.71, "volume": 635960.0}, {"date": "2020-08-13", "close": 0.75, "volume": 39839.0}, {"date": "2020-08-14", "close": 0.735, "volume": 77072.0}, {"date": "2020-08-17", "close": 0.72, "volume": 25972.0}, {"date": "2020-08-18", "close": 0.705, "volume": 115438.0}, {"date": "2020-08-19", "close": 0.69, "volume": 63195.0}, {"date": "2020-08-20", "close": 0.72, "volume": 804594.0}, {"date": "2020-08-21", "close": 0.77, "volume": 1095334.0}, {"date": "2020-08-24", "close": 0.78, "volume": 738414.0}, {"date": "2020-08-25", "close": 0.8, "volume": 222440.0}, {"date": "2020-08-26", "close": 0.79, "volume": 306763.0}, {"date": "2020-08-27", "close": 0.745, "volume": 291740.0}, {"date": "2020-08-28", "close": 0.745, "volume": 252387.0}, {"date": "2020-08-31", "close": 0.775, "volume": 116311.0}, {"date": "2020-09-01", "close": 0.755, "volume": 63263.0}, {"date": "2020-09-02", "close": 0.74, "volume": 105483.0}, {"date": "2020-09-03", "close": 0.725, "volume": 138222.0}, {"date": "2020-09-04", "close": 0.68, "volume": 192463.0}, {"date": "2020-09-07", "close": 0.66, "volume": 168831.0}, {"date": "2020-09-08", "close": 0.745, "volume": 39725.0}, {"date": "2020-09-09", "close": 0.71, "volume": 123558.0}, {"date": "2020-09-10", "close": 0.725, "volume": 20863.0}, {"date": "2020-09-11", "close": 0.705, "volume": 24702.0}, {"date": "2020-09-14", "close": 0.69, "volume": 42958.0}, {"date": "2020-09-15", "close": 0.7, "volume": 73080.0}, {"date": "2020-09-16", "close": 0.73, "volume": 57865.0}, {"date": "2020-09-17", "close": 0.735, "volume": 18830.0}, {"date": "2020-09-18", "close": 0.745, "volume": 16346.0}, {"date": "2020-09-21", "close": 0.725, "volume": 61651.0}, {"date": "2020-09-22", "close": 0.715, "volume": 36993.0}, {"date": "2020-09-23", "close": 0.725, "volume": 3772.0}, {"date": "2020-09-24", "close": 0.71, "volume": 31821.0}, {"date": "2020-09-25", "close": 0.72, "volume": 4623.0}, {"date": "2020-09-28", "close": 0.65, "volume": 41161.0}, {"date": "2020-09-29", "close": 0.68, "volume": 40787.0}, {"date": "2020-09-30", "close": 0.72, "volume": 89560.0}, {"date": "2020-10-01", "close": 0.725, "volume": 17693.0}, {"date": "2020-10-02", "close": 0.7, "volume": 68662.0}, {"date": "2020-10-05", "close": 0.69, "volume": 950.0}, {"date": "2020-10-06", "close": 0.71, "volume": 58011.0}, {"date": "2020-10-07", "close": 0.705, "volume": 20118.0}, {"date": "2020-10-08", "close": 0.685, "volume": 28930.0}, {"date": "2020-10-09", "close": 0.695, "volume": 6887.0}, {"date": "2020-10-12", "close": 0.685, "volume": 18479.0}, {"date": "2020-10-13", "close": 0.705, "volume": 12396.0}, {"date": "2020-10-14", "close": 0.685, "volume": 29296.0}, {"date": "2020-10-15", "close": 0.68, "volume": 20000.0}, {"date": "2020-10-16", "close": 0.675, "volume": 65163.0}, {"date": "2020-10-19", "close": 0.66, "volume": 50779.0}, {"date": "2020-10-20", "close": 0.665, "volume": 21642.0}, {"date": "2020-10-21", "close": 0.665, "volume": 31654.0}, {"date": "2020-10-22", "close": 0.68, "volume": 41364.0}, {"date": "2020-10-23", "close": 0.695, "volume": 17150.0}, {"date": "2020-10-26", "close": 0.675, "volume": 27058.0}, {"date": "2020-10-27", "close": 0.665, "volume": 36687.0}, {"date": "2020-10-28", "close": 0.655, "volume": 10332.0}, {"date": "2020-10-29", "close": 0.63, "volume": 19862.0}, {"date": "2020-10-30", "close": 0.625, "volume": 96657.0}, {"date": "2020-11-02", "close": 0.58, "volume": 50932.0}, {"date": "2020-11-03", "close": 0.67, "volume": 19387.0}, {"date": "2020-11-04", "close": 0.69, "volume": 15000.0}, {"date": "2020-11-05", "close": 0.63, "volume": 56673.0}, {"date": "2020-11-06", "close": 0.635, "volume": 44409.0}, {"date": "2020-11-09", "close": 0.625, "volume": 33831.0}, {"date": "2020-11-10", "close": 0.65, "volume": 45673.0}, {"date": "2020-11-11", "close": 0.67, "volume": 17681.0}, {"date": "2020-11-16", "close": 0.68, "volume": 1050.0}, {"date": "2020-11-17", "close": 0.73, "volume": 201432.0}, {"date": "2020-11-18", "close": 0.705, "volume": 312913.0}, {"date": "2020-11-19", "close": 0.705, "volume": 20930.0}, {"date": "2020-11-20", "close": 0.73, "volume": 123146.0}, {"date": "2020-11-23", "close": 0.785, "volume": 1247675.0}, {"date": "2020-11-24", "close": 0.79, "volume": 359412.0}, {"date": "2020-11-25", "close": 0.78, "volume": 141649.0}, {"date": "2020-11-26", "close": 0.75, "volume": 106115.0}, {"date": "2020-11-27", "close": 0.785, "volume": 58030.0}, {"date": "2020-11-30", "close": 0.79, "volume": 156251.0}, {"date": "2020-12-01", "close": 0.77, "volume": 34359.0}, {"date": "2020-12-02", "close": 0.76, "volume": 108911.0}, {"date": "2020-12-03", "close": 0.755, "volume": 28067.0}, {"date": "2020-12-04", "close": 0.755, "volume": 1476.0}, {"date": "2020-12-07", "close": 0.765, "volume": 130768.0}, {"date": "2020-12-08", "close": 0.75, "volume": 60108.0}, {"date": "2020-12-09", "close": 0.74, "volume": 35695.0}, {"date": "2020-12-10", "close": 0.74, "volume": 62657.0}, {"date": "2020-12-11", "close": 0.765, "volume": 74668.0}, {"date": "2020-12-14", "close": 0.78, "volume": 75389.0}, {"date": "2020-12-15", "close": 0.79, "volume": 94883.0}, {"date": "2020-12-16", "close": 0.79, "volume": 62981.0}, {"date": "2020-12-17", "close": 0.785, "volume": 28751.0}, {"date": "2020-12-18", "close": 0.775, "volume": 1048901.0}, {"date": "2020-12-21", "close": 0.78, "volume": 39977.0}, {"date": "2020-12-22", "close": 0.775, "volume": 75290.0}, {"date": "2020-12-23", "close": 0.775, "volume": 38096.0}, {"date": "2020-12-24", "close": 0.78, "volume": 7260.0}, {"date": "2020-12-29", "close": 0.785, "volume": 38050.0}, {"date": "2020-12-30", "close": 0.78, "volume": 21620.0}, {"date": "2020-12-31", "close": 0.78, "volume": 47222.0}, {"date": "2021-01-04", "close": 0.78, "volume": 21395.0}, {"date": "2021-01-05", "close": 0.74, "volume": 89566.0}, {"date": "2021-01-06", "close": 0.74, "volume": 44019.0}, {"date": "2021-01-07", "close": 0.74, "volume": 11277.0}, {"date": "2021-01-08", "close": 0.74, "volume": 42212.0}, {"date": "2021-01-11", "close": 0.74, "volume": 34129.0}, {"date": "2021-01-12", "close": 0.73, "volume": 29366.0}, {"date": "2021-01-13", "close": 0.7, "volume": 34903.0}, {"date": "2021-01-14", "close": 0.7, "volume": 1000.0}, {"date": "2021-01-15", "close": 0.63, "volume": 96948.0}, {"date": "2021-01-18", "close": 0.705, "volume": 249844.0}, {"date": "2021-01-19", "close": 0.7, "volume": 25000.0}, {"date": "2021-01-20", "close": 0.67, "volume": 10378.0}, {"date": "2021-01-21", "close": 0.67, "volume": 83037.0}, {"date": "2021-01-22", "close": 0.69, "volume": 101476.0}, {"date": "2021-01-25", "close": 0.695, "volume": 950.0}, {"date": "2021-01-27", "close": 0.66, "volume": 50276.0}, {"date": "2021-01-28", "close": 0.64, "volume": 51399.0}, {"date": "2021-01-29", "close": 0.65, "volume": 81811.0}, {"date": "2021-02-01", "close": 0.63, "volume": 44033.0}, {"date": "2021-02-02", "close": 0.645, "volume": 41035.0}, {"date": "2021-02-03", "close": 0.615, "volume": 97188.0}, {"date": "2021-02-04", "close": 0.63, "volume": 74624.0}, {"date": "2021-02-05", "close": 0.64, "volume": 4771.0}, {"date": "2021-02-08", "close": 0.65, "volume": 30135.0}, {"date": "2021-02-09", "close": 0.65, "volume": 2677.0}, {"date": "2021-02-10", "close": 0.65, "volume": 17320.0}, {"date": "2021-02-11", "close": 0.635, "volume": 35988.0}, {"date": "2021-02-12", "close": 0.63, "volume": 100289.0}, {"date": "2021-02-15", "close": 0.635, "volume": 52604.0}, {"date": "2021-02-16", "close": 0.63, "volume": 91629.0}, {"date": "2021-02-17", "close": 0.635, "volume": 62135.0}, {"date": "2021-02-18", "close": 0.63, "volume": 4687.0}, {"date": "2021-02-19", "close": 0.63, "volume": 33469.0}, {"date": "2021-02-22", "close": 0.64, "volume": 41591.0}, {"date": "2021-02-23", "close": 0.645, "volume": 29740.0}, {"date": "2021-02-24", "close": 0.705, "volume": 144000.0}, {"date": "2021-02-25", "close": 0.69, "volume": 53305.0}, {"date": "2021-02-26", "close": 0.65, "volume": 19159.0}, {"date": "2021-03-01", "close": 0.635, "volume": 15264.0}, {"date": "2021-03-02", "close": 0.64, "volume": 2335.0}, {"date": "2021-03-03", "close": 0.59, "volume": 88715.0}, {"date": "2021-03-04", "close": 0.6, "volume": 27738.0}, {"date": "2021-03-05", "close": 0.595, "volume": 88421.0}, {"date": "2021-03-08", "close": 0.64, "volume": 15980.0}, {"date": "2021-03-09", "close": 0.605, "volume": 10234.0}, {"date": "2021-03-10", "close": 0.605, "volume": 22850.0}, {"date": "2021-03-11", "close": 0.65, "volume": 13462.0}, {"date": "2021-03-12", "close": 0.68, "volume": 35623.0}, {"date": "2021-03-15", "close": 0.69, "volume": 109010.0}, {"date": "2021-03-16", "close": 0.73, "volume": 66611.0}, {"date": "2021-03-17", "close": 0.745, "volume": 25000.0}, {"date": "2021-03-18", "close": 0.7, "volume": 103521.0}, {"date": "2021-03-19", "close": 0.67, "volume": 26024.0}, {"date": "2021-03-22", "close": 0.76, "volume": 154485.0}, {"date": "2021-03-23", "close": 0.74, "volume": 59627.0}, {"date": "2021-03-24", "close": 0.745, "volume": 70925.0}, {"date": "2021-03-26", "close": 0.725, "volume": 93171.0}, {"date": "2021-03-29", "close": 0.74, "volume": 3253.0}, {"date": "2021-03-30", "close": 0.65, "volume": 11821.0}, {"date": "2021-03-31", "close": 0.75, "volume": 15593.0}, {"date": "2021-04-01", "close": 0.705, "volume": 3452.0}, {"date": "2021-04-06", "close": 0.7, "volume": 14706.0}, {"date": "2021-04-07", "close": 0.725, "volume": 207733.0}, {"date": "2021-04-08", "close": 0.72, "volume": 22015.0}, {"date": "2021-04-09", "close": 0.75, "volume": 66250.0}, {"date": "2021-04-12", "close": 0.745, "volume": 31368.0}, {"date": "2021-04-13", "close": 0.76, "volume": 2692.0}, {"date": "2021-04-14", "close": 0.75, "volume": 16570.0}, {"date": "2021-04-16", "close": 0.75, "volume": 832.0}, {"date": "2021-04-20", "close": 0.75, "volume": 14730.0}, {"date": "2021-04-21", "close": 0.735, "volume": 61976.0}, {"date": "2021-04-22", "close": 0.73, "volume": 10490.0}, {"date": "2021-04-23", "close": 0.715, "volume": 20841.0}, {"date": "2021-04-26", "close": 0.74, "volume": 48324.0}, {"date": "2021-05-05", "close": 0.72, "volume": 6338.0}, {"date": "2021-05-06", "close": 0.71, "volume": 4264.0}, {"date": "2021-05-07", "close": 0.69, "volume": 9119.0}, {"date": "2021-05-10", "close": 0.68, "volume": 18323.0}, {"date": "2021-05-11", "close": 0.67, "volume": 17544.0}, {"date": "2021-05-12", "close": 0.67, "volume": 1950.0}, {"date": "2021-05-13", "close": 0.68, "volume": 31369.0}, {"date": "2021-05-14", "close": 0.68, "volume": 7786.0}, {"date": "2021-05-17", "close": 0.65, "volume": 16000.0}, {"date": "2021-05-18", "close": 0.675, "volume": 2383.0}, {"date": "2021-05-19", "close": 0.675, "volume": 19259.0}, {"date": "2021-05-20", "close": 0.7, "volume": 30407.0}, {"date": "2021-05-21", "close": 0.72, "volume": 18381.0}, {"date": "2021-05-24", "close": 0.72, "volume": 16672.0}, {"date": "2021-05-27", "close": 0.72, "volume": 10314.0}, {"date": "2021-05-28", "close": 0.72, "volume": 5296.0}, {"date": "2021-05-31", "close": 0.725, "volume": 3197.0}, {"date": "2021-06-03", "close": 0.725, "volume": 3720.0}, {"date": "2021-06-04", "close": 0.685, "volume": 5108.0}, {"date": "2021-06-07", "close": 0.705, "volume": 2569.0}, {"date": "2021-06-10", "close": 0.705, "volume": 739.0}, {"date": "2021-06-11", "close": 0.68, "volume": 141783.0}, {"date": "2021-06-15", "close": 0.66, "volume": 30100.0}, {"date": "2021-06-16", "close": 0.64, "volume": 45000.0}, {"date": "2021-06-17", "close": 0.685, "volume": 14111.0}, {"date": "2021-06-18", "close": 0.66, "volume": 18689.0}, {"date": "2021-06-21", "close": 0.66, "volume": 10126.0}, {"date": "2021-06-22", "close": 0.66, "volume": 9505.0}, {"date": "2021-06-29", "close": 0.65, "volume": 28579.0}, {"date": "2021-06-30", "close": 0.63, "volume": 26182.0}, {"date": "2021-07-01", "close": 0.63, "volume": 71446.0}, {"date": "2021-07-02", "close": 0.63, "volume": 74868.0}, {"date": "2021-07-05", "close": 0.64, "volume": 13098.0}, {"date": "2021-07-06", "close": 0.64, "volume": 20433.0}, {"date": "2021-07-07", "close": 0.61, "volume": 6250.0}, {"date": "2021-07-08", "close": 0.615, "volume": 38129.0}, {"date": "2021-07-09", "close": 0.64, "volume": 1875.0}, {"date": "2021-07-12", "close": 0.64, "volume": 1875.0}, {"date": "2021-07-13", "close": 0.65, "volume": 1000.0}, {"date": "2021-07-14", "close": 0.65, "volume": 1846.0}, {"date": "2021-07-19", "close": 0.65, "volume": 278554.0}, {"date": "2021-07-20", "close": 0.64, "volume": 22853.0}, {"date": "2021-07-21", "close": 0.635, "volume": 7000.0}, {"date": "2021-07-22", "close": 0.63, "volume": 255000.0}, {"date": "2021-07-23", "close": 0.65, "volume": 75488.0}, {"date": "2021-07-26", "close": 0.61, "volume": 76069.0}, {"date": "2021-07-27", "close": 0.63, "volume": 5000.0}, {"date": "2021-07-28", "close": 0.61, "volume": 32191.0}, {"date": "2021-07-29", "close": 0.61, "volume": 9995.0}, {"date": "2021-08-03", "close": 0.58, "volume": 67901.0}, {"date": "2021-08-04", "close": 0.62, "volume": 50000.0}, {"date": "2021-08-06", "close": 0.615, "volume": 7.0}, {"date": "2021-08-09", "close": 0.62, "volume": 525319.0}, {"date": "2021-08-11", "close": 0.63, "volume": 14516.0}, {"date": "2021-08-12", "close": 0.65, "volume": 123547.0}, {"date": "2021-08-13", "close": 0.69, "volume": 15656.0}, {"date": "2021-08-16", "close": 0.62, "volume": 42878.0}, {"date": "2021-08-17", "close": 0.61, "volume": 15685.0}, {"date": "2021-08-18", "close": 0.625, "volume": 6056.0}, {"date": "2021-08-19", "close": 0.61, "volume": 4000.0}, {"date": "2021-08-24", "close": 0.6, "volume": 42164.0}, {"date": "2021-08-25", "close": 0.64, "volume": 143855.0}, {"date": "2021-08-26", "close": 0.69, "volume": 222129.0}, {"date": "2021-08-27", "close": 0.68, "volume": 309484.0}, {"date": "2021-08-30", "close": 0.69, "volume": 20003.0}, {"date": "2021-08-31", "close": 0.69, "volume": 36231.0}, {"date": "2021-09-02", "close": 0.68, "volume": 31725.0}, {"date": "2021-09-03", "close": 0.68, "volume": 2165.0}, {"date": "2021-09-06", "close": 0.685, "volume": 2042.0}, {"date": "2021-09-07", "close": 0.675, "volume": 16801.0}, {"date": "2021-09-08", "close": 0.675, "volume": 7.0}, {"date": "2021-09-09", "close": 0.6575, "volume": 169967.0}, {"date": "2021-09-13", "close": 0.63, "volume": 15988.0}, {"date": "2021-09-14", "close": 0.63, "volume": 15000.0}, {"date": "2021-09-15", "close": 0.61, "volume": 761.0}, {"date": "2021-09-17", "close": 0.61, "volume": 9000.0}, {"date": "2021-09-20", "close": 0.655, "volume": 17393.0}, {"date": "2021-09-21", "close": 0.61, "volume": 1220.0}, {"date": "2021-09-22", "close": 0.645, "volume": 1422800.0}, {"date": "2021-09-23", "close": 0.645, "volume": 46059.0}, {"date": "2021-09-24", "close": 0.65, "volume": 14038.0}, {"date": "2021-09-27", "close": 0.62, "volume": 7823.0}, {"date": "2021-09-28", "close": 0.645, "volume": 2135.0}, {"date": "2021-09-29", "close": 0.67, "volume": 69796.0}, {"date": "2021-09-30", "close": 0.685, "volume": 51602.0}, {"date": "2021-10-01", "close": 0.685, "volume": 1500.0}, {"date": "2021-10-06", "close": 0.68, "volume": 56397.0}, {"date": "2021-10-11", "close": 0.65, "volume": 1000.0}, {"date": "2021-10-12", "close": 0.65, "volume": 180.0}, {"date": "2021-10-14", "close": 0.625, "volume": 4127.0}, {"date": "2021-10-15", "close": 0.615, "volume": 11161.0}, {"date": "2021-10-18", "close": 0.615, "volume": 7500.0}, {"date": "2021-10-19", "close": 0.605, "volume": 49738.0}, {"date": "2021-10-20", "close": 0.605, "volume": 13335.0}, {"date": "2021-10-21", "close": 0.6, "volume": 7000.0}, {"date": "2021-10-22", "close": 0.605, "volume": 11167.0}, {"date": "2021-10-25", "close": 0.605, "volume": 13620.0}, {"date": "2021-10-26", "close": 0.585, "volume": 12089.0}, {"date": "2021-10-27", "close": 0.58, "volume": 21456.0}, {"date": "2021-10-29", "close": 0.58, "volume": 1868.0}, {"date": "2021-11-01", "close": 0.6, "volume": 9531.0}, {"date": "2021-11-02", "close": 0.6, "volume": 6000.0}, {"date": "2021-11-03", "close": 0.58, "volume": 12723.0}, {"date": "2021-11-04", "close": 0.56, "volume": 10800.0}, {"date": "2021-11-05", "close": 0.56, "volume": 26250.0}, {"date": "2021-11-08", "close": 0.57, "volume": 46564.0}, {"date": "2021-11-09", "close": 0.605, "volume": 15399.0}, {"date": "2021-11-10", "close": 0.64, "volume": 5089.0}, {"date": "2021-11-11", "close": 0.68, "volume": 111433.0}, {"date": "2021-11-12", "close": 0.67, "volume": 83643.0}, {"date": "2021-11-15", "close": 0.67, "volume": 16594.0}, {"date": "2021-11-16", "close": 0.67, "volume": 2971.0}, {"date": "2021-11-17", "close": 0.67, "volume": 20000.0}, {"date": "2021-11-18", "close": 0.65, "volume": 60892.0}, {"date": "2021-11-22", "close": 0.66, "volume": 2000.0}, {"date": "2021-11-23", "close": 0.65, "volume": 1738.0}, {"date": "2021-11-24", "close": 0.65, "volume": 509209.0}, {"date": "2021-11-26", "close": 0.625, "volume": 43344.0}, {"date": "2021-11-29", "close": 0.615, "volume": 20311.0}, {"date": "2021-11-30", "close": 0.61, "volume": 6297.0}, {"date": "2021-12-01", "close": 0.615, "volume": 4086.0}, {"date": "2021-12-02", "close": 0.61, "volume": 35842.0}, {"date": "2021-12-06", "close": 0.605, "volume": 32182.0}, {"date": "2021-12-08", "close": 0.605, "volume": 24172.0}, {"date": "2021-12-09", "close": 0.605, "volume": 127500.0}, {"date": "2021-12-14", "close": 0.605, "volume": 23590.0}, {"date": "2021-12-16", "close": 0.57, "volume": 10368.0}, {"date": "2021-12-21", "close": 0.57, "volume": 75000.0}, {"date": "2021-12-23", "close": 0.64, "volume": 7753.0}, {"date": "2021-12-29", "close": 0.635, "volume": 1106.0}, {"date": "2021-12-30", "close": 0.64, "volume": 5641.0}, {"date": "2021-12-31", "close": 0.64, "volume": 1859.0}, {"date": "2022-01-06", "close": 0.64, "volume": 31906.0}, {"date": "2022-01-07", "close": 0.645, "volume": 1562.0}, {"date": "2022-01-10", "close": 0.68, "volume": 7565.0}, {"date": "2022-01-11", "close": 0.65, "volume": 14565.0}, {"date": "2022-01-12", "close": 0.655, "volume": 6565.0}, {"date": "2022-01-13", "close": 0.615, "volume": 53881.0}, {"date": "2022-01-14", "close": 0.645, "volume": 2500.0}, {"date": "2022-01-17", "close": 0.7, "volume": 34161.0}, {"date": "2022-01-18", "close": 0.66, "volume": 1300.0}, {"date": "2022-01-20", "close": 0.695, "volume": 8381.0}, {"date": "2022-01-21", "close": 0.665, "volume": 3100.0}, {"date": "2022-01-24", "close": 0.665, "volume": 17382.0}, {"date": "2022-01-25", "close": 0.625, "volume": 74335.0}, {"date": "2022-01-27", "close": 0.62, "volume": 28019.0}, {"date": "2022-01-31", "close": 0.645, "volume": 6411.0}, {"date": "2022-02-01", "close": 0.7, "volume": 189931.0}, {"date": "2022-02-02", "close": 0.69, "volume": 15440.0}, {"date": "2022-02-03", "close": 0.695, "volume": 8767.0}, {"date": "2022-02-04", "close": 0.685, "volume": 3931.0}, {"date": "2022-02-08", "close": 0.68, "volume": 12915.0}, {"date": "2022-02-11", "close": 0.695, "volume": 3000.0}, {"date": "2022-02-14", "close": 0.675, "volume": 1300.0}, {"date": "2022-02-15", "close": 0.675, "volume": 5896.0}, {"date": "2022-02-16", "close": 0.68, "volume": 3118.0}, {"date": "2022-02-17", "close": 0.68, "volume": 38686.0}, {"date": "2022-02-21", "close": 0.65, "volume": 19109.0}, {"date": "2022-02-23", "close": 0.7, "volume": 20170.0}, {"date": "2022-02-28", "close": 0.66, "volume": 1050800.0}, {"date": "2022-03-01", "close": 0.62, "volume": 10000.0}, {"date": "2022-03-02", "close": 0.64, "volume": 9000.0}, {"date": "2022-03-03", "close": 0.645, "volume": 55335.0}, {"date": "2022-03-04", "close": 0.64, "volume": 17571.0}, {"date": "2022-03-07", "close": 0.645, "volume": 20140.0}, {"date": "2022-03-10", "close": 0.645, "volume": 1000.0}, {"date": "2022-03-22", "close": 0.665, "volume": 148682.0}, {"date": "2022-03-23", "close": 0.665, "volume": 2500.0}, {"date": "2022-03-24", "close": 0.665, "volume": 10715.0}, {"date": "2022-03-28", "close": 0.695, "volume": 7301.0}, {"date": "2022-03-29", "close": 0.685, "volume": 5384.0}, {"date": "2022-03-30", "close": 0.67, "volume": 7452.0}, {"date": "2022-03-31", "close": 0.69, "volume": 10377.0}, {"date": "2022-04-01", "close": 0.69, "volume": 12699.0}, {"date": "2022-04-05", "close": 0.69, "volume": 2701.0}, {"date": "2022-04-07", "close": 0.655, "volume": 1000.0}, {"date": "2022-04-11", "close": 0.7, "volume": 100999.0}, {"date": "2022-04-14", "close": 0.65, "volume": 2300.0}, {"date": "2022-04-19", "close": 0.655, "volume": 200.0}, {"date": "2022-04-26", "close": 0.68, "volume": 1961.0}, {"date": "2022-04-27", "close": 0.615, "volume": 40000.0}, {"date": "2022-04-28", "close": 0.645, "volume": 1000.0}, {"date": "2022-04-29", "close": 0.68, "volume": 5001.0}, {"date": "2022-05-04", "close": 0.675, "volume": 1.0}, {"date": "2022-05-10", "close": 0.6, "volume": 111867.0}, {"date": "2022-05-11", "close": 0.6, "volume": 22173.0}, {"date": "2022-05-12", "close": 0.56, "volume": 39410.0}, {"date": "2022-05-13", "close": 0.59, "volume": 27004.0}, {"date": "2022-05-16", "close": 0.55, "volume": 5283.0}, {"date": "2022-05-17", "close": 0.56, "volume": 10000.0}, {"date": "2022-05-19", "close": 0.56, "volume": 10000.0}, {"date": "2022-05-20", "close": 0.56, "volume": 20000.0}, {"date": "2022-05-23", "close": 0.55, "volume": 12691.0}, {"date": "2022-05-24", "close": 0.56, "volume": 23300.0}, {"date": "2022-05-25", "close": 0.57, "volume": 1700.0}, {"date": "2022-05-31", "close": 0.57, "volume": 1500.0}, {"date": "2022-06-01", "close": 0.515, "volume": 112.0}, {"date": "2022-06-03", "close": 0.56, "volume": 13000.0}, {"date": "2022-06-07", "close": 0.57, "volume": 48342.0}, {"date": "2022-06-08", "close": 0.59, "volume": 1000.0}, {"date": "2022-06-14", "close": 0.52, "volume": 21724.0}, {"date": "2022-06-15", "close": 0.525, "volume": 40696.0}, {"date": "2022-06-16", "close": 0.51, "volume": 42232.0}, {"date": "2022-06-17", "close": 0.45, "volume": 14118.0}, {"date": "2022-06-20", "close": 0.51, "volume": 16750.0}, {"date": "2022-06-22", "close": 0.53, "volume": 10000.0}, {"date": "2022-06-23", "close": 0.535, "volume": 48314.0}, {"date": "2022-06-24", "close": 0.555, "volume": 36438.0}, {"date": "2022-06-27", "close": 0.585, "volume": 18888.0}, {"date": "2022-06-29", "close": 0.555, "volume": 12820.0}, {"date": "2022-06-30", "close": 0.555, "volume": 2573.0}, {"date": "2022-07-01", "close": 0.56, "volume": 1.0}, {"date": "2022-07-04", "close": 0.57, "volume": 35000.0}, {"date": "2022-07-14", "close": 0.58, "volume": 37729.0}, {"date": "2022-07-19", "close": 0.58, "volume": 3135.0}, {"date": "2022-07-21", "close": 0.6, "volume": 49622.0}, {"date": "2022-08-01", "close": 0.585, "volume": 3.0}, {"date": "2022-08-02", "close": 0.6, "volume": 32750.0}, {"date": "2022-08-03", "close": 0.61, "volume": 46450.0}, {"date": "2022-08-05", "close": 0.6, "volume": 550.0}, {"date": "2022-08-11", "close": 0.6, "volume": 12000.0}, {"date": "2022-08-12", "close": 0.62, "volume": 45000.0}, {"date": "2022-08-15", "close": 0.62, "volume": 20682.0}, {"date": "2022-08-17", "close": 0.64, "volume": 108064.0}, {"date": "2022-08-18", "close": 0.625, "volume": 4712.0}, {"date": "2022-08-19", "close": 0.625, "volume": 288.0}, {"date": "2022-08-22", "close": 0.65, "volume": 25760.0}, {"date": "2022-08-23", "close": 0.65, "volume": 40782.0}, {"date": "2022-08-24", "close": 0.62, "volume": 126834.0}, {"date": "2022-08-25", "close": 0.615, "volume": 12700.0}, {"date": "2022-08-29", "close": 0.635, "volume": 4850.0}, {"date": "2022-08-30", "close": 0.615, "volume": 29455.0}, {"date": "2022-09-05", "close": 0.605, "volume": 14006.0}, {"date": "2022-09-08", "close": 0.56, "volume": 3000.0}, {"date": "2022-09-09", "close": 0.555, "volume": 28658.0}, {"date": "2022-09-13", "close": 0.6, "volume": 2494.0}, {"date": "2022-09-14", "close": 0.6, "volume": 7506.0}, {"date": "2022-09-16", "close": 0.64, "volume": 3333.0}, {"date": "2022-09-19", "close": 0.65, "volume": 1166.0}, {"date": "2022-09-28", "close": 0.59, "volume": 1500.0}, {"date": "2022-09-29", "close": 0.59, "volume": 7500.0}, {"date": "2022-09-30", "close": 0.61, "volume": 3168.0}, {"date": "2022-10-03", "close": 0.58, "volume": 15000.0}, {"date": "2022-10-04", "close": 0.52, "volume": 19499.0}, {"date": "2022-10-05", "close": 0.58, "volume": 9047.0}, {"date": "2022-10-06", "close": 0.6, "volume": 20795.0}, {"date": "2022-10-10", "close": 0.59, "volume": 235.0}, {"date": "2022-10-11", "close": 0.59, "volume": 6000.0}, {"date": "2022-10-12", "close": 0.58, "volume": 70936.0}, {"date": "2022-10-13", "close": 0.59, "volume": 10828.0}, {"date": "2022-10-14", "close": 0.59, "volume": 23337.0}, {"date": "2022-10-17", "close": 0.59, "volume": 50099.0}, {"date": "2022-10-18", "close": 0.59, "volume": 20000.0}, {"date": "2022-10-19", "close": 0.595, "volume": 64000.0}, {"date": "2022-10-24", "close": 0.59, "volume": 10096.0}, {"date": "2022-10-26", "close": 0.605, "volume": 111250.0}, {"date": "2022-10-27", "close": 0.615, "volume": 1140.0}, {"date": "2022-10-28", "close": 0.6, "volume": 40000.0}, {"date": "2022-10-31", "close": 0.61, "volume": 13947.0}, {"date": "2022-11-01", "close": 0.61, "volume": 5166.0}, {"date": "2022-11-02", "close": 0.62, "volume": 25000.0}, {"date": "2022-11-04", "close": 0.635, "volume": 11936.0}, {"date": "2022-11-07", "close": 0.615, "volume": 1102.0}, {"date": "2022-11-08", "close": 0.615, "volume": 11.0}, {"date": "2022-11-11", "close": 0.61, "volume": 17484.0}, {"date": "2022-11-15", "close": 0.62, "volume": 935.0}, {"date": "2022-11-16", "close": 0.625, "volume": 6666.0}, {"date": "2022-11-17", "close": 0.65, "volume": 48142.0}, {"date": "2022-11-18", "close": 0.67, "volume": 126675.0}, {"date": "2022-11-21", "close": 0.65, "volume": 54174.0}, {"date": "2022-11-23", "close": 0.66, "volume": 32000.0}, {"date": "2022-11-24", "close": 0.68, "volume": 39520.0}, {"date": "2022-11-25", "close": 0.7, "volume": 41181.0}, {"date": "2022-11-30", "close": 0.685, "volume": 50000.0}, {"date": "2022-12-01", "close": 0.72, "volume": 103895.0}, {"date": "2022-12-02", "close": 0.76, "volume": 41349.0}, {"date": "2022-12-05", "close": 0.77, "volume": 71036.0}, {"date": "2022-12-06", "close": 0.75, "volume": 49194.0}, {"date": "2022-12-07", "close": 0.725, "volume": 6237.0}, {"date": "2022-12-08", "close": 0.745, "volume": 24432.0}, {"date": "2022-12-14", "close": 0.725, "volume": 5559.0}, {"date": "2022-12-15", "close": 0.725, "volume": 778.0}, {"date": "2022-12-16", "close": 0.72, "volume": 23000.0}, {"date": "2022-12-20", "close": 0.72, "volume": 7677.0}, {"date": "2022-12-23", "close": 0.74, "volume": 12372.0}, {"date": "2022-12-28", "close": 0.76, "volume": 149066.0}, {"date": "2022-12-29", "close": 0.75, "volume": 80000.0}, {"date": "2022-12-30", "close": 0.75, "volume": 10092.0}, {"date": "2023-01-03", "close": 0.75, "volume": 643.0}, {"date": "2023-01-04", "close": 0.775, "volume": 17713.0}, {"date": "2023-01-05", "close": 0.765, "volume": 461893.0}, {"date": "2023-01-06", "close": 0.79, "volume": 51639.0}, {"date": "2023-01-09", "close": 0.78, "volume": 206674.0}, {"date": "2023-01-10", "close": 0.815, "volume": 1032000.0}, {"date": "2023-01-11", "close": 0.82, "volume": 35666.0}, {"date": "2023-01-12", "close": 0.83, "volume": 9964.0}, {"date": "2023-01-13", "close": 0.855, "volume": 86892.0}, {"date": "2023-01-16", "close": 0.89, "volume": 84031.0}, {"date": "2023-01-17", "close": 0.885, "volume": 48110.0}, {"date": "2023-01-18", "close": 0.885, "volume": 3066.0}, {"date": "2023-01-19", "close": 0.88, "volume": 5416.0}, {"date": "2023-01-20", "close": 0.84, "volume": 13089.0}, {"date": "2023-01-25", "close": 0.84, "volume": 10688.0}, {"date": "2023-01-27", "close": 0.84, "volume": 4443.0}, {"date": "2023-01-30", "close": 0.85, "volume": 4400.0}, {"date": "2023-01-31", "close": 0.8325, "volume": 6001.0}, {"date": "2023-02-01", "close": 0.835, "volume": 15480.0}, {"date": "2023-02-02", "close": 0.87, "volume": 22271.0}, {"date": "2023-02-03", "close": 0.85, "volume": 12804.0}, {"date": "2023-02-06", "close": 0.86, "volume": 28407.0}, {"date": "2023-02-07", "close": 0.86, "volume": 135.0}, {"date": "2023-02-08", "close": 0.87, "volume": 1115.0}, {"date": "2023-02-09", "close": 0.9, "volume": 18987.0}, {"date": "2023-02-10", "close": 0.9025, "volume": 122283.0}, {"date": "2023-02-13", "close": 0.88, "volume": 30980.0}, {"date": "2023-02-14", "close": 0.895, "volume": 93.0}, {"date": "2023-02-15", "close": 0.835, "volume": 91657.0}, {"date": "2023-02-16", "close": 0.78, "volume": 103177.0}, {"date": "2023-02-17", "close": 0.765, "volume": 58468.0}, {"date": "2023-02-20", "close": 0.73, "volume": 12027.0}, {"date": "2023-02-21", "close": 0.76, "volume": 34030.0}, {"date": "2023-02-22", "close": 0.78, "volume": 47182.0}, {"date": "2023-02-23", "close": 0.835, "volume": 62496.0}, {"date": "2023-02-24", "close": 0.83, "volume": 18448.0}, {"date": "2023-02-27", "close": 0.805, "volume": 31729.0}, {"date": "2023-02-28", "close": 0.8, "volume": 11234.0}, {"date": "2023-03-01", "close": 0.78, "volume": 28612.0}, {"date": "2023-03-02", "close": 0.78, "volume": 1938.0}, {"date": "2023-03-07", "close": 0.75, "volume": 48459.0}, {"date": "2023-03-08", "close": 0.76, "volume": 7107.0}, {"date": "2023-03-09", "close": 0.79, "volume": 521249.0}, {"date": "2023-03-13", "close": 0.77, "volume": 41028.0}, {"date": "2023-03-14", "close": 0.785, "volume": 19313.0}, {"date": "2023-03-15", "close": 0.795, "volume": 21077.0}, {"date": "2023-03-16", "close": 0.79, "volume": 33857.0}, {"date": "2023-03-17", "close": 0.785, "volume": 53285.0}, {"date": "2023-03-20", "close": 0.76, "volume": 23470.0}, {"date": "2023-03-21", "close": 0.76, "volume": 9461.0}, {"date": "2023-03-22", "close": 0.75, "volume": 12067.0}, {"date": "2023-03-23", "close": 0.76, "volume": 16212.0}, {"date": "2023-03-24", "close": 0.77, "volume": 7.0}, {"date": "2023-03-27", "close": 0.77, "volume": 3373.0}, {"date": "2023-03-28", "close": 0.78, "volume": 21690.0}, {"date": "2023-03-29", "close": 0.785, "volume": 16656.0}, {"date": "2023-03-30", "close": 0.8, "volume": 885232.0}, {"date": "2023-03-31", "close": 0.84, "volume": 13155.0}, {"date": "2023-04-03", "close": 0.88, "volume": 55030.0}, {"date": "2023-04-04", "close": 0.88, "volume": 40770.0}, {"date": "2023-04-05", "close": 0.89, "volume": 58815.0}, {"date": "2023-04-06", "close": 0.885, "volume": 23021.0}, {"date": "2023-04-11", "close": 0.885, "volume": 8356.0}, {"date": "2023-04-12", "close": 0.88, "volume": 9032.0}, {"date": "2023-04-13", "close": 0.8575, "volume": 14919.0}, {"date": "2023-04-14", "close": 0.83, "volume": 715112.0}, {"date": "2023-04-17", "close": 0.85, "volume": 2469.0}, {"date": "2023-04-18", "close": 0.885, "volume": 41997.0}, {"date": "2023-04-19", "close": 0.84, "volume": 47123.0}, {"date": "2023-04-20", "close": 0.83, "volume": 54612.0}, {"date": "2023-04-21", "close": 0.885, "volume": 614.0}, {"date": "2023-04-24", "close": 0.82, "volume": 22196.0}, {"date": "2023-04-26", "close": 0.82, "volume": 3500.0}, {"date": "2023-05-01", "close": 0.825, "volume": 4153.0}, {"date": "2023-05-02", "close": 0.835, "volume": 6560.0}, {"date": "2023-05-05", "close": 0.82, "volume": 12622.0}, {"date": "2023-05-08", "close": 0.795, "volume": 30166.0}, {"date": "2023-05-09", "close": 0.775, "volume": 7913.0}, {"date": "2023-05-10", "close": 0.77, "volume": 32960.0}, {"date": "2023-05-11", "close": 0.76, "volume": 27896.0}, {"date": "2023-05-12", "close": 0.76, "volume": 5714.0}, {"date": "2023-05-15", "close": 0.765, "volume": 1009.0}, {"date": "2023-05-16", "close": 0.82, "volume": 36838.0}, {"date": "2023-05-17", "close": 0.8075, "volume": 735.0}, {"date": "2023-05-18", "close": 0.77, "volume": 27007.0}, {"date": "2023-05-19", "close": 0.7825, "volume": 5121.0}, {"date": "2023-05-23", "close": 0.77, "volume": 37820.0}, {"date": "2023-05-25", "close": 0.815, "volume": 20108.0}, {"date": "2023-05-29", "close": 0.82, "volume": 14698.0}, {"date": "2023-05-31", "close": 0.785, "volume": 31.0}, {"date": "2023-06-02", "close": 0.78, "volume": 20282.0}, {"date": "2023-06-05", "close": 0.765, "volume": 2485.0}, {"date": "2023-06-06", "close": 0.78, "volume": 1293.0}, {"date": "2023-06-07", "close": 0.78, "volume": 1.0}, {"date": "2023-06-08", "close": 0.745, "volume": 11088.0}, {"date": "2023-06-09", "close": 0.735, "volume": 21409.0}, {"date": "2023-06-13", "close": 0.7, "volume": 45011.0}, {"date": "2023-06-14", "close": 0.7, "volume": 31197.0}, {"date": "2023-06-15", "close": 0.69, "volume": 18780.0}, {"date": "2023-06-16", "close": 0.69, "volume": 17568.0}, {"date": "2023-06-19", "close": 0.69, "volume": 1811.0}, {"date": "2023-06-20", "close": 0.69, "volume": 91575.0}, {"date": "2023-06-21", "close": 0.7, "volume": 19955.0}, {"date": "2023-06-22", "close": 0.705, "volume": 66738.0}, {"date": "2023-06-23", "close": 0.71, "volume": 5555.0}, {"date": "2023-06-26", "close": 0.725, "volume": 167582.0}, {"date": "2023-06-28", "close": 0.765, "volume": 616.0}, {"date": "2023-07-03", "close": 0.785, "volume": 18748.0}, {"date": "2023-07-04", "close": 0.835, "volume": 1215.0}, {"date": "2023-07-05", "close": 0.8, "volume": 8697.0}, {"date": "2023-07-06", "close": 0.835, "volume": 19807.0}, {"date": "2023-07-07", "close": 0.8, "volume": 1015.0}, {"date": "2023-07-10", "close": 0.835, "volume": 15964.0}, {"date": "2023-07-11", "close": 0.825, "volume": 26152.0}, {"date": "2023-07-12", "close": 0.825, "volume": 29971.0}, {"date": "2023-07-13", "close": 0.845, "volume": 31041.0}, {"date": "2023-07-14", "close": 0.865, "volume": 23977.0}, {"date": "2023-07-17", "close": 0.85, "volume": 2687.0}, {"date": "2023-07-18", "close": 0.845, "volume": 12191.0}, {"date": "2023-07-19", "close": 0.845, "volume": 42523.0}, {"date": "2023-07-20", "close": 0.825, "volume": 202283.0}, {"date": "2023-07-21", "close": 0.86, "volume": 17774.0}, {"date": "2023-07-24", "close": 0.85, "volume": 4696.0}, {"date": "2023-07-25", "close": 0.8, "volume": 25704.0}, {"date": "2023-07-27", "close": 0.835, "volume": 356.0}, {"date": "2023-07-31", "close": 0.82, "volume": 12069.0}, {"date": "2023-08-02", "close": 0.82, "volume": 3532.0}, {"date": "2023-08-04", "close": 0.8, "volume": 131296.0}, {"date": "2023-08-07", "close": 0.82, "volume": 31500.0}, {"date": "2023-08-08", "close": 0.8, "volume": 6938.0}, {"date": "2023-08-09", "close": 0.825, "volume": 1988.0}, {"date": "2023-08-10", "close": 0.8275, "volume": 23.0}, {"date": "2023-08-11", "close": 0.78, "volume": 45771.0}, {"date": "2023-08-14", "close": 0.785, "volume": 3773.0}, {"date": "2023-08-15", "close": 0.795, "volume": 101740.0}, {"date": "2023-08-16", "close": 0.79, "volume": 92041.0}, {"date": "2023-08-17", "close": 0.785, "volume": 112676.0}, {"date": "2023-08-18", "close": 0.79, "volume": 33200.0}, {"date": "2023-08-21", "close": 0.7875, "volume": 1438.0}, {"date": "2023-08-22", "close": 0.785, "volume": 1012.0}, {"date": "2023-08-23", "close": 0.805, "volume": 284319.0}, {"date": "2023-08-24", "close": 0.81, "volume": 107830.0}, {"date": "2023-08-25", "close": 0.815, "volume": 137808.0}, {"date": "2023-08-28", "close": 0.815, "volume": 70513.0}, {"date": "2023-08-29", "close": 0.83, "volume": 2120.0}, {"date": "2023-08-30", "close": 0.83, "volume": 9917.0}, {"date": "2023-08-31", "close": 0.845, "volume": 4200.0}, {"date": "2023-09-01", "close": 0.835, "volume": 67029.0}, {"date": "2023-09-04", "close": 0.85, "volume": 21464.0}, {"date": "2023-09-05", "close": 0.88, "volume": 62371.0}, {"date": "2023-09-06", "close": 0.865, "volume": 49197.0}, {"date": "2023-09-07", "close": 0.85, "volume": 6461.0}, {"date": "2023-09-08", "close": 0.86, "volume": 6114.0}, {"date": "2023-09-11", "close": 0.86, "volume": 33782.0}, {"date": "2023-09-12", "close": 0.85, "volume": 151408.0}, {"date": "2023-09-13", "close": 0.85, "volume": 7082.0}, {"date": "2023-09-14", "close": 0.87, "volume": 50946.0}, {"date": "2023-09-15", "close": 0.87, "volume": 41859.0}, {"date": "2023-09-18", "close": 0.87, "volume": 20027.0}, {"date": "2023-09-19", "close": 0.87, "volume": 49945.0}, {"date": "2023-09-20", "close": 0.87, "volume": 6341.0}, {"date": "2023-09-21", "close": 0.875, "volume": 12517.0}, {"date": "2023-09-22", "close": 0.88, "volume": 137331.0}, {"date": "2023-09-25", "close": 0.87, "volume": 40766.0}, {"date": "2023-09-26", "close": 0.87, "volume": 1220.0}, {"date": "2023-09-27", "close": 0.9, "volume": 16411.0}, {"date": "2023-09-28", "close": 0.89, "volume": 71582.0}, {"date": "2023-09-29", "close": 0.885, "volume": 5411.0}, {"date": "2023-10-02", "close": 0.86, "volume": 25489.0}, {"date": "2023-10-03", "close": 0.87, "volume": 2516.0}, {"date": "2023-10-04", "close": 0.85, "volume": 1564407.0}, {"date": "2023-10-05", "close": 0.85, "volume": 778254.0}, {"date": "2023-10-09", "close": 0.87, "volume": 51639.0}, {"date": "2023-10-10", "close": 0.85, "volume": 24298.0}, {"date": "2023-10-11", "close": 0.865, "volume": 6962.0}, {"date": "2023-10-12", "close": 0.855, "volume": 22789.0}, {"date": "2023-10-13", "close": 0.865, "volume": 43350.0}, {"date": "2023-10-16", "close": 0.865, "volume": 84923.0}, {"date": "2023-10-17", "close": 0.86, "volume": 27479.0}, {"date": "2023-10-18", "close": 0.86, "volume": 81159.0}, {"date": "2023-10-19", "close": 0.865, "volume": 2872.0}, {"date": "2023-10-20", "close": 0.865, "volume": 7216.0}, {"date": "2023-10-23", "close": 0.86, "volume": 5241.0}, {"date": "2023-10-24", "close": 0.85, "volume": 24269.0}, {"date": "2023-10-27", "close": 0.85, "volume": 1660.0}, {"date": "2023-10-30", "close": 0.845, "volume": 42536.0}, {"date": "2023-10-31", "close": 0.845, "volume": 15000.0}, {"date": "2023-11-01", "close": 0.845, "volume": 60000.0}, {"date": "2023-11-02", "close": 0.845, "volume": 14899.0}, {"date": "2023-11-03", "close": 0.81, "volume": 32113.0}, {"date": "2023-11-06", "close": 0.845, "volume": 7463.0}, {"date": "2023-11-07", "close": 0.83, "volume": 2500.0}, {"date": "2023-11-08", "close": 0.85, "volume": 26938.0}, {"date": "2023-11-09", "close": 0.85, "volume": 729.0}, {"date": "2023-11-13", "close": 0.83, "volume": 31502.0}, {"date": "2023-11-14", "close": 0.83, "volume": 59471.0}, {"date": "2023-11-15", "close": 0.84, "volume": 6763.0}, {"date": "2023-11-16", "close": 0.85, "volume": 69510.0}, {"date": "2023-11-17", "close": 0.83, "volume": 37682.0}, {"date": "2023-11-20", "close": 0.84, "volume": 8389.0}, {"date": "2023-11-21", "close": 0.85, "volume": 59420.0}, {"date": "2023-11-23", "close": 0.845, "volume": 46162.0}, {"date": "2023-11-24", "close": 0.84, "volume": 610.0}, {"date": "2023-11-27", "close": 0.865, "volume": 57016.0}, {"date": "2023-11-28", "close": 0.835, "volume": 24657.0}, {"date": "2023-11-29", "close": 0.84, "volume": 55078.0}, {"date": "2023-12-04", "close": 0.855, "volume": 92791.0}, {"date": "2023-12-05", "close": 0.855, "volume": 46000.0}, {"date": "2023-12-06", "close": 0.875, "volume": 22922.0}, {"date": "2023-12-07", "close": 0.855, "volume": 23477.0}, {"date": "2023-12-08", "close": 0.88, "volume": 40234.0}, {"date": "2023-12-11", "close": 0.88, "volume": 235715.0}, {"date": "2023-12-12", "close": 0.86, "volume": 180034.0}, {"date": "2023-12-13", "close": 0.875, "volume": 110576.0}, {"date": "2023-12-14", "close": 0.885, "volume": 64578.0}, {"date": "2023-12-15", "close": 0.88, "volume": 125142.0}, {"date": "2023-12-18", "close": 0.88, "volume": 93817.0}, {"date": "2023-12-19", "close": 0.88, "volume": 63883.0}, {"date": "2023-12-20", "close": 0.88, "volume": 74554.0}, {"date": "2023-12-21", "close": 0.905, "volume": 217559.0}, {"date": "2023-12-22", "close": 0.94, "volume": 20685.0}, {"date": "2023-12-27", "close": 0.94, "volume": 21503.0}, {"date": "2023-12-29", "close": 0.99, "volume": 20740.0}, {"date": "2024-01-02", "close": 0.985, "volume": 54655.0}, {"date": "2024-01-03", "close": 0.975, "volume": 2.0}, {"date": "2024-01-04", "close": 0.965, "volume": 21689.0}, {"date": "2024-01-05", "close": 0.95, "volume": 4522.0}, {"date": "2024-01-08", "close": 0.95, "volume": 28440.0}, {"date": "2024-01-09", "close": 0.97, "volume": 7651.0}, {"date": "2024-01-10", "close": 0.97, "volume": 11325.0}, {"date": "2024-01-11", "close": 0.965, "volume": 24744.0}, {"date": "2024-01-12", "close": 0.96, "volume": 252.0}, {"date": "2024-01-15", "close": 0.95, "volume": 8936.0}, {"date": "2024-01-16", "close": 0.935, "volume": 1580874.0}, {"date": "2024-01-17", "close": 0.95, "volume": 17724.0}, {"date": "2024-01-18", "close": 0.905, "volume": 29975.0}, {"date": "2024-01-19", "close": 0.905, "volume": 34783.0}, {"date": "2024-01-22", "close": 0.9, "volume": 12768.0}, {"date": "2024-01-23", "close": 0.9, "volume": 91500.0}, {"date": "2024-01-24", "close": 0.9, "volume": 990.0}, {"date": "2024-01-29", "close": 0.93, "volume": 2009.0}, {"date": "2024-01-30", "close": 0.945, "volume": 10002.0}, {"date": "2024-01-31", "close": 0.925, "volume": 25283.0}, {"date": "2024-02-01", "close": 0.93, "volume": 30853.0}, {"date": "2024-02-02", "close": 0.925, "volume": 32751.0}, {"date": "2024-02-05", "close": 0.93, "volume": 5010.0}, {"date": "2024-02-07", "close": 0.915, "volume": 13697.0}, {"date": "2024-02-08", "close": 0.915, "volume": 10400.0}, {"date": "2024-02-09", "close": 0.945, "volume": 25133.0}, {"date": "2024-02-12", "close": 0.965, "volume": 11578.0}, {"date": "2024-02-13", "close": 0.97, "volume": 11251.0}, {"date": "2024-02-14", "close": 0.945, "volume": 2351.0}, {"date": "2024-02-15", "close": 0.985, "volume": 28970.0}, {"date": "2024-02-16", "close": 0.98, "volume": 22033.0}, {"date": "2024-02-19", "close": 0.97, "volume": 36461.0}, {"date": "2024-02-20", "close": 0.99, "volume": 38896.0}, {"date": "2024-02-21", "close": 0.96, "volume": 162089.0}, {"date": "2024-02-22", "close": 1.05, "volume": 143303.0}, {"date": "2024-02-23", "close": 1.0, "volume": 53504.0}, {"date": "2024-02-26", "close": 1.03, "volume": 34722.0}, {"date": "2024-02-27", "close": 1.01, "volume": 100776.0}, {"date": "2024-02-28", "close": 1.02, "volume": 83946.0}, {"date": "2024-02-29", "close": 1.02, "volume": 115900.0}, {"date": "2024-03-01", "close": 1.02, "volume": 10000.0}, {"date": "2024-03-04", "close": 0.995, "volume": 13616.0}, {"date": "2024-03-05", "close": 1.0, "volume": 49584.0}, {"date": "2024-03-06", "close": 0.97, "volume": 3747.0}, {"date": "2024-03-07", "close": 1.005, "volume": 26645.0}, {"date": "2024-03-08", "close": 0.995, "volume": 12121.0}, {"date": "2024-03-11", "close": 1.0, "volume": 14166.0}, {"date": "2024-03-12", "close": 1.01, "volume": 69700.0}, {"date": "2024-03-13", "close": 1.005, "volume": 44176.0}, {"date": "2024-03-14", "close": 1.01, "volume": 30312.0}, {"date": "2024-03-15", "close": 0.995, "volume": 14752.0}, {"date": "2024-03-18", "close": 0.98, "volume": 20203.0}, {"date": "2024-03-19", "close": 0.98, "volume": 15564.0}, {"date": "2024-03-20", "close": 0.985, "volume": 17815.0}, {"date": "2024-03-21", "close": 0.97, "volume": 50689.0}, {"date": "2024-03-22", "close": 0.97, "volume": 27082.0}, {"date": "2024-03-25", "close": 0.965, "volume": 63797.0}, {"date": "2024-03-26", "close": 0.995, "volume": 33213.0}, {"date": "2024-03-27", "close": 0.985, "volume": 26317.0}, {"date": "2024-03-28", "close": 0.985, "volume": 59470.0}, {"date": "2024-04-02", "close": 0.98, "volume": 51183.0}, {"date": "2024-04-03", "close": 0.99, "volume": 51689.0}, {"date": "2024-04-04", "close": 0.99, "volume": 33119.0}, {"date": "2024-04-05", "close": 0.99, "volume": 63623.0}, {"date": "2024-04-08", "close": 0.995, "volume": 34073.0}, {"date": "2024-04-09", "close": 0.99, "volume": 117021.0}, {"date": "2024-04-10", "close": 0.985, "volume": 12582.0}, {"date": "2024-04-11", "close": 1.0, "volume": 1.0}, {"date": "2024-04-12", "close": 0.99, "volume": 2824.0}, {"date": "2024-04-15", "close": 1.0, "volume": 8798.0}, {"date": "2024-04-16", "close": 0.99, "volume": 2944.0}, {"date": "2024-04-17", "close": 0.985, "volume": 21177.0}, {"date": "2024-04-18", "close": 0.985, "volume": 1981.0}, {"date": "2024-04-19", "close": 1.01, "volume": 450691.0}, {"date": "2024-04-22", "close": 1.01, "volume": 92676.0}, {"date": "2024-04-23", "close": 1.01, "volume": 73719.0}, {"date": "2024-04-24", "close": 1.025, "volume": 61013.0}, {"date": "2024-04-26", "close": 1.01, "volume": 52574.0}, {"date": "2024-04-29", "close": 1.01, "volume": 37819.0}, {"date": "2024-04-30", "close": 1.03, "volume": 62052.0}, {"date": "2024-05-01", "close": 1.025, "volume": 16469.0}, {"date": "2024-05-02", "close": 1.03, "volume": 9598.0}, {"date": "2024-05-03", "close": 1.035, "volume": 4.0}, {"date": "2024-05-06", "close": 1.015, "volume": 23807.0}, {"date": "2024-05-07", "close": 1.015, "volume": 10131.0}, {"date": "2024-05-08", "close": 1.03, "volume": 141013.0}, {"date": "2024-05-09", "close": 1.035, "volume": 55566.0}, {"date": "2024-05-10", "close": 1.045, "volume": 34992.0}, {"date": "2024-05-13", "close": 1.015, "volume": 16967.0}, {"date": "2024-05-14", "close": 1.05, "volume": 75391.0}, {"date": "2024-05-15", "close": 1.05, "volume": 29969.0}, {"date": "2024-05-16", "close": 1.02, "volume": 15044.0}, {"date": "2024-05-17", "close": 1.035, "volume": 32776.0}, {"date": "2024-05-20", "close": 1.055, "volume": 35638.0}, {"date": "2024-05-21", "close": 1.05, "volume": 19536.0}, {"date": "2024-05-22", "close": 1.135, "volume": 195500.0}, {"date": "2024-05-23", "close": 1.17, "volume": 33310.0}, {"date": "2024-05-24", "close": 1.15, "volume": 902630.0}, {"date": "2024-05-27", "close": 1.16, "volume": 84468.0}, {"date": "2024-05-28", "close": 1.15, "volume": 503446.0}, {"date": "2024-05-29", "close": 1.15, "volume": 2625.0}, {"date": "2024-05-30", "close": 1.145, "volume": 27758.0}, {"date": "2024-06-03", "close": 1.16, "volume": 41148.0}, {"date": "2024-06-04", "close": 1.16, "volume": 12499.0}, {"date": "2024-06-05", "close": 1.15, "volume": 18197.0}, {"date": "2024-06-06", "close": 1.16, "volume": 12353.0}, {"date": "2024-06-07", "close": 1.16, "volume": 7551.0}, {"date": "2024-06-11", "close": 1.16, "volume": 52634.0}, {"date": "2024-06-12", "close": 1.155, "volume": 37936.0}, {"date": "2024-06-13", "close": 1.155, "volume": 10491.0}, {"date": "2024-06-14", "close": 1.15, "volume": 80811.0}, {"date": "2024-06-17", "close": 1.155, "volume": 22528.0}, {"date": "2024-06-18", "close": 1.16, "volume": 15978.0}, {"date": "2024-06-19", "close": 1.25, "volume": 18131.0}, {"date": "2024-06-20", "close": 1.195, "volume": 27171.0}, {"date": "2024-06-21", "close": 1.2, "volume": 2163.0}, {"date": "2024-06-24", "close": 1.23, "volume": 74175.0}, {"date": "2024-06-25", "close": 1.25, "volume": 24067.0}, {"date": "2024-06-26", "close": 1.27, "volume": 44363.0}, {"date": "2024-06-27", "close": 1.24, "volume": 11013.0}, {"date": "2024-06-28", "close": 1.255, "volume": 11404.0}, {"date": "2024-07-01", "close": 1.21, "volume": 69193.0}, {"date": "2024-07-02", "close": 1.16, "volume": 36232.0}, {"date": "2024-07-03", "close": 1.14, "volume": 39186.0}, {"date": "2024-07-04", "close": 1.11, "volume": 73580.0}, {"date": "2024-07-05", "close": 1.09, "volume": 79337.0}, {"date": "2024-07-08", "close": 1.17, "volume": 25037.0}, {"date": "2024-07-09", "close": 1.125, "volume": 25415.0}, {"date": "2024-07-10", "close": 1.125, "volume": 6562.0}, {"date": "2024-07-11", "close": 1.16, "volume": 9517.0}, {"date": "2024-07-12", "close": 1.16, "volume": 16482.0}, {"date": "2024-07-15", "close": 1.125, "volume": 11192.0}, {"date": "2024-07-16", "close": 1.12, "volume": 38000.0}, {"date": "2024-07-17", "close": 1.215, "volume": 33835.0}, {"date": "2024-07-18", "close": 1.18, "volume": 11129.0}, {"date": "2024-07-19", "close": 1.18, "volume": 13007.0}, {"date": "2024-07-22", "close": 1.15, "volume": 12404.0}, {"date": "2024-07-23", "close": 1.135, "volume": 8937.0}, {"date": "2024-07-24", "close": 1.135, "volume": 18476.0}, {"date": "2024-07-25", "close": 1.11, "volume": 73703.0}, {"date": "2024-07-26", "close": 1.115, "volume": 67355.0}, {"date": "2024-07-29", "close": 1.075, "volume": 45826.0}, {"date": "2024-07-30", "close": 1.07, "volume": 4112.0}, {"date": "2024-07-31", "close": 1.07, "volume": 56516.0}, {"date": "2024-08-01", "close": 1.125, "volume": 10548.0}, {"date": "2024-08-02", "close": 1.1, "volume": 550.0}, {"date": "2024-08-05", "close": 1.095, "volume": 37449.0}, {"date": "2024-08-06", "close": 1.1, "volume": 99991.0}, {"date": "2024-08-07", "close": 1.06, "volume": 48960.0}, {"date": "2024-08-08", "close": 1.055, "volume": 28908.0}, {"date": "2024-08-09", "close": 1.075, "volume": 55263.0}, {"date": "2024-08-12", "close": 1.07, "volume": 7.0}, {"date": "2024-08-13", "close": 1.06, "volume": 23447.0}, {"date": "2024-08-14", "close": 1.0575, "volume": 3848.0}, {"date": "2024-08-15", "close": 1.065, "volume": 12363.0}, {"date": "2024-08-16", "close": 1.075, "volume": 7738.0}, {"date": "2024-08-19", "close": 1.135, "volume": 66123.0}, {"date": "2024-08-20", "close": 1.14, "volume": 43833.0}, {"date": "2024-08-21", "close": 1.05, "volume": 187631.0}, {"date": "2024-08-22", "close": 0.95, "volume": 228495.0}, {"date": "2024-08-23", "close": 1.03, "volume": 156578.0}, {"date": "2024-08-26", "close": 1.0075, "volume": 75608.0}, {"date": "2024-08-27", "close": 0.98, "volume": 22252.0}, {"date": "2024-08-28", "close": 0.98, "volume": 76228.0}, {"date": "2024-08-29", "close": 0.98, "volume": 37889.0}, {"date": "2024-08-30", "close": 0.94, "volume": 76153.0}, {"date": "2024-09-02", "close": 0.99, "volume": 45641.0}, {"date": "2024-09-03", "close": 0.975, "volume": 6510.0}, {"date": "2024-09-04", "close": 0.94, "volume": 27076.0}, {"date": "2024-09-05", "close": 0.93, "volume": 3207.0}, {"date": "2024-09-06", "close": 0.9375, "volume": 1585.0}, {"date": "2024-09-09", "close": 0.965, "volume": 8490.0}, {"date": "2024-09-10", "close": 0.95, "volume": 1240.0}, {"date": "2024-09-11", "close": 0.975, "volume": 5901.0}, {"date": "2024-09-12", "close": 1.0175, "volume": 27584.0}, {"date": "2024-09-13", "close": 1.0, "volume": 499.0}, {"date": "2024-09-16", "close": 1.0, "volume": 11385.0}, {"date": "2024-09-17", "close": 1.0, "volume": 16664.0}, {"date": "2024-09-18", "close": 0.985, "volume": 2030.0}, {"date": "2024-09-19", "close": 0.965, "volume": 91356.0}, {"date": "2024-09-20", "close": 0.95, "volume": 95821.0}, {"date": "2024-09-23", "close": 0.945, "volume": 46359.0}, {"date": "2024-09-24", "close": 0.945, "volume": 30106.0}, {"date": "2024-09-25", "close": 0.945, "volume": 12240.0}, {"date": "2024-09-26", "close": 0.95, "volume": 26400.0}, {"date": "2024-09-27", "close": 0.945, "volume": 7856.0}, {"date": "2024-09-30", "close": 0.945, "volume": 28022.0}, {"date": "2024-10-01", "close": 0.94, "volume": 108550.0}, {"date": "2024-10-02", "close": 0.92, "volume": 79897.0}, {"date": "2024-10-03", "close": 0.94, "volume": 28484.0}, {"date": "2024-10-07", "close": 0.925, "volume": 2000.0}, {"date": "2024-10-08", "close": 0.94, "volume": 29767.0}, {"date": "2024-10-09", "close": 0.9325, "volume": 4747.0}, {"date": "2024-10-10", "close": 0.94, "volume": 28502.0}, {"date": "2024-10-11", "close": 0.94, "volume": 28121.0}, {"date": "2024-10-14", "close": 0.915, "volume": 23535.0}, {"date": "2024-10-15", "close": 0.935, "volume": 21698.0}, {"date": "2024-10-16", "close": 0.93, "volume": 39744.0}, {"date": "2024-10-17", "close": 0.9, "volume": 9293.0}, {"date": "2024-10-18", "close": 0.92, "volume": 10001.0}, {"date": "2024-10-21", "close": 0.925, "volume": 25111.0}, {"date": "2024-10-22", "close": 0.92, "volume": 19612.0}, {"date": "2024-10-23", "close": 0.9, "volume": 54298.0}, {"date": "2024-10-25", "close": 0.97, "volume": 18820.0}, {"date": "2024-10-28", "close": 0.96, "volume": 600.0}, {"date": "2024-10-29", "close": 0.95, "volume": 7151.0}, {"date": "2024-10-30", "close": 0.935, "volume": 7460.0}, {"date": "2024-10-31", "close": 0.95, "volume": 19999.0}, {"date": "2024-11-01", "close": 0.93, "volume": 7512.0}, {"date": "2024-11-04", "close": 0.92, "volume": 97138.0}, {"date": "2024-11-05", "close": 0.92, "volume": 17850.0}, {"date": "2024-11-06", "close": 0.91, "volume": 21.0}, {"date": "2024-11-07", "close": 0.91, "volume": 11600.0}, {"date": "2024-11-08", "close": 0.905, "volume": 20925.0}, {"date": "2024-11-11", "close": 0.92, "volume": 27350.0}, {"date": "2024-11-12", "close": 0.965, "volume": 67706.0}, {"date": "2024-11-13", "close": 0.95, "volume": 11984.0}, {"date": "2024-11-14", "close": 0.96, "volume": 178692.0}, {"date": "2024-11-15", "close": 0.94, "volume": 31597.0}, {"date": "2024-11-18", "close": 0.925, "volume": 388600.0}, {"date": "2024-11-19", "close": 0.855, "volume": 521275.0}, {"date": "2024-11-20", "close": 0.83, "volume": 639665.0}, {"date": "2024-11-21", "close": 0.85, "volume": 22742.0}, {"date": "2024-11-22", "close": 0.87, "volume": 37842.0}, {"date": "2024-11-25", "close": 0.91, "volume": 33538.0}, {"date": "2024-11-26", "close": 0.87, "volume": 107277.0}, {"date": "2024-11-27", "close": 0.96, "volume": 42580.0}, {"date": "2024-11-28", "close": 0.92, "volume": 5995.0}, {"date": "2024-11-29", "close": 0.94, "volume": 43591.0}, {"date": "2024-12-02", "close": 0.905, "volume": 2667.0}, {"date": "2024-12-03", "close": 0.96, "volume": 19587.0}, {"date": "2024-12-04", "close": 1.015, "volume": 242335.0}, {"date": "2024-12-05", "close": 1.02, "volume": 184376.0}, {"date": "2024-12-06", "close": 1.03, "volume": 194956.0}, {"date": "2024-12-09", "close": 1.0, "volume": 128676.0}, {"date": "2024-12-10", "close": 1.02, "volume": 10376.0}, {"date": "2024-12-11", "close": 1.0125, "volume": 19042.0}, {"date": "2024-12-12", "close": 0.99, "volume": 10990.0}, {"date": "2024-12-13", "close": 1.0, "volume": 6904.0}, {"date": "2024-12-16", "close": 1.0, "volume": 55726.0}, {"date": "2024-12-17", "close": 1.0, "volume": 97295.0}, {"date": "2024-12-18", "close": 0.98, "volume": 43940.0}, {"date": "2024-12-19", "close": 0.975, "volume": 15804.0}, {"date": "2024-12-20", "close": 1.02, "volume": 21701.0}, {"date": "2024-12-23", "close": 1.0, "volume": 13423.0}, {"date": "2024-12-24", "close": 1.02, "volume": 16230.0}, {"date": "2024-12-27", "close": 1.04, "volume": 19028.0}, {"date": "2024-12-30", "close": 1.04, "volume": 41.0}, {"date": "2024-12-31", "close": 1.04, "volume": 961.0}, {"date": "2025-01-02", "close": 1.035, "volume": 14284.0}, {"date": "2025-01-03", "close": 1.035, "volume": 9175.0}, {"date": "2025-01-06", "close": 0.98, "volume": 21204.0}, {"date": "2025-01-07", "close": 1.025, "volume": 33972.0}, {"date": "2025-01-08", "close": 1.02, "volume": 704.0}, {"date": "2025-01-09", "close": 1.025, "volume": 26915.0}, {"date": "2025-01-10", "close": 1.01, "volume": 14351.0}, {"date": "2025-01-13", "close": 0.96, "volume": 39304.0}, {"date": "2025-01-14", "close": 0.96, "volume": 20580.0}, {"date": "2025-01-15", "close": 0.935, "volume": 211309.0}, {"date": "2025-01-16", "close": 0.92, "volume": 45828.0}, {"date": "2025-01-20", "close": 0.96, "volume": 1641.0}, {"date": "2025-01-21", "close": 0.93, "volume": 26477.0}, {"date": "2025-01-22", "close": 0.85, "volume": 116332.0}, {"date": "2025-01-23", "close": 0.915, "volume": 1245201.0}, {"date": "2025-01-24", "close": 0.935, "volume": 16549.0}, {"date": "2025-01-28", "close": 0.93, "volume": 38358.0}, {"date": "2025-01-29", "close": 0.94, "volume": 88516.0}, {"date": "2025-01-30", "close": 0.965, "volume": 19889.0}, {"date": "2025-01-31", "close": 0.94, "volume": 15731.0}, {"date": "2025-02-03", "close": 0.94, "volume": 16152.0}, {"date": "2025-02-04", "close": 0.945, "volume": 126.0}, {"date": "2025-02-05", "close": 0.93, "volume": 66367.0}, {"date": "2025-02-06", "close": 0.945, "volume": 19014.0}, {"date": "2025-02-07", "close": 0.96, "volume": 30662.0}, {"date": "2025-02-10", "close": 0.98, "volume": 32364.0}, {"date": "2025-02-11", "close": 0.975, "volume": 1025.0}, {"date": "2025-02-12", "close": 1.0, "volume": 473.0}, {"date": "2025-02-13", "close": 0.995, "volume": 21283.0}, {"date": "2025-02-17", "close": 0.99, "volume": 18969.0}, {"date": "2025-02-18", "close": 0.99, "volume": 17905.0}, {"date": "2025-02-19", "close": 0.93, "volume": 116546.0}, {"date": "2025-02-20", "close": 0.9, "volume": 140354.0}, {"date": "2025-02-21", "close": 0.87, "volume": 15017.0}, {"date": "2025-02-24", "close": 0.885, "volume": 5213.0}, {"date": "2025-02-25", "close": 0.89, "volume": 63822.0}, {"date": "2025-02-26", "close": 0.875, "volume": 40200.0}, {"date": "2025-02-27", "close": 0.87, "volume": 77824.0}, {"date": "2025-02-28", "close": 0.86, "volume": 130631.0}, {"date": "2025-03-03", "close": 0.88, "volume": 47704.0}, {"date": "2025-03-05", "close": 0.86, "volume": 31739.0}, {"date": "2025-03-06", "close": 0.87, "volume": 72507.0}, {"date": "2025-03-07", "close": 0.86, "volume": 179670.0}, {"date": "2025-03-10", "close": 0.85, "volume": 52331.0}, {"date": "2025-03-11", "close": 0.83, "volume": 72518.0}, {"date": "2025-03-12", "close": 0.815, "volume": 131173.0}, {"date": "2025-03-13", "close": 0.81, "volume": 180009.0}, {"date": "2025-03-14", "close": 0.79, "volume": 455729.0}, {"date": "2025-03-17", "close": 0.79, "volume": 92355.0}, {"date": "2025-03-18", "close": 0.79, "volume": 121416.0}, {"date": "2025-03-19", "close": 0.795, "volume": 429249.0}, {"date": "2025-03-20", "close": 0.81, "volume": 90172.0}, {"date": "2025-03-21", "close": 0.81, "volume": 50.0}, {"date": "2025-03-24", "close": 0.805, "volume": 25760.0}, {"date": "2025-03-25", "close": 0.81, "volume": 251161.0}, {"date": "2025-03-26", "close": 0.81, "volume": 2172530.0}, {"date": "2025-03-27", "close": 0.8, "volume": 120530.0}, {"date": "2025-03-31", "close": 0.795, "volume": 32793.0}, {"date": "2025-04-01", "close": 0.77, "volume": 90490.0}, {"date": "2025-04-02", "close": 0.755, "volume": 2913221.0}, {"date": "2025-04-03", "close": 0.755, "volume": 19385.0}, {"date": "2025-04-04", "close": 0.785, "volume": 55279.0}, {"date": "2025-04-07", "close": 0.73, "volume": 28897.0}, {"date": "2025-04-09", "close": 0.8, "volume": 6931.0}, {"date": "2025-04-10", "close": 0.745, "volume": 21787.0}, {"date": "2025-04-11", "close": 0.7, "volume": 37098.0}, {"date": "2025-04-14", "close": 0.71, "volume": 35084.0}, {"date": "2025-04-15", "close": 0.735, "volume": 58650.0}, {"date": "2025-04-16", "close": 0.73, "volume": 41041.0}, {"date": "2025-04-17", "close": 0.74, "volume": 35839.0}, {"date": "2025-04-23", "close": 0.74, "volume": 8167.0}, {"date": "2025-04-24", "close": 0.75, "volume": 1673.0}, {"date": "2025-04-28", "close": 0.7, "volume": 5370.0}, {"date": "2025-04-29", "close": 0.74, "volume": 47245.0}, {"date": "2025-04-30", "close": 0.73, "volume": 19910.0}, {"date": "2025-05-01", "close": 0.715, "volume": 15457.0}, {"date": "2025-05-02", "close": 0.73, "volume": 45047.0}, {"date": "2025-05-05", "close": 0.725, "volume": 42397.0}, {"date": "2025-05-06", "close": 0.74, "volume": 22516.0}, {"date": "2025-05-08", "close": 0.735, "volume": 29334.0}, {"date": "2025-05-09", "close": 0.74, "volume": 114881.0}, {"date": "2025-05-12", "close": 0.74, "volume": 42894.0}, {"date": "2025-05-13", "close": 0.735, "volume": 42295.0}, {"date": "2025-05-14", "close": 0.735, "volume": 12400.0}, {"date": "2025-05-15", "close": 0.74, "volume": 5446.0}, {"date": "2025-05-16", "close": 0.74, "volume": 2403.0}, {"date": "2025-05-19", "close": 0.7375, "volume": 51568.0}, {"date": "2025-05-20", "close": 0.74, "volume": 534.0}, {"date": "2025-05-21", "close": 0.72, "volume": 241515.0}, {"date": "2025-05-22", "close": 0.715, "volume": 47577.0}, {"date": "2025-05-23", "close": 0.73, "volume": 5163.0}, {"date": "2025-05-26", "close": 0.74, "volume": 6786.0}, {"date": "2025-05-27", "close": 0.73, "volume": 4317.0}, {"date": "2025-05-28", "close": 0.74, "volume": 58263.0}, {"date": "2025-05-29", "close": 0.735, "volume": 117715.0}, {"date": "2025-05-30", "close": 0.785, "volume": 235984.0}, {"date": "2025-06-02", "close": 0.7375, "volume": 14999.0}, {"date": "2025-06-03", "close": 0.75, "volume": 60608.0}, {"date": "2025-06-04", "close": 0.73, "volume": 2270.0}, {"date": "2025-06-05", "close": 0.655, "volume": 654800.0}, {"date": "2025-06-06", "close": 0.59, "volume": 1454634.0}, {"date": "2025-06-10", "close": 0.57, "volume": 1480035.0}, {"date": "2025-06-11", "close": 0.575, "volume": 130138.0}, {"date": "2025-06-12", "close": 0.575, "volume": 128514.0}, {"date": "2025-06-13", "close": 0.51, "volume": 1770998.0}, {"date": "2025-06-16", "close": 0.475, "volume": 1262838.0}, {"date": "2025-06-17", "close": 0.455, "volume": 1056609.0}, {"date": "2025-06-18", "close": 0.48, "volume": 619251.0}, {"date": "2025-06-19", "close": 0.5, "volume": 703287.0}, {"date": "2025-06-20", "close": 0.5, "volume": 644355.0}, {"date": "2025-06-23", "close": 0.575, "volume": 382961.0}, {"date": "2025-06-24", "close": 0.6, "volume": 215478.0}, {"date": "2025-06-25", "close": 0.585, "volume": 222287.0}, {"date": "2025-06-26", "close": 0.62, "volume": 403357.0}, {"date": "2025-06-27", "close": 0.635, "volume": 197705.0}, {"date": "2025-06-30", "close": 0.67, "volume": 43937.0}, {"date": "2025-07-01", "close": 0.665, "volume": 164782.0}, {"date": "2025-07-02", "close": 0.605, "volume": 88185.0}, {"date": "2025-07-03", "close": 0.645, "volume": 70280.0}, {"date": "2025-07-04", "close": 0.62, "volume": 34743.0}, {"date": "2025-07-07", "close": 0.615, "volume": 95415.0}, {"date": "2025-07-08", "close": 0.62, "volume": 193142.0}, {"date": "2025-07-09", "close": 0.6, "volume": 61666.0}, {"date": "2025-07-10", "close": 0.615, "volume": 6393.0}, {"date": "2025-07-11", "close": 0.605, "volume": 1040.0}, {"date": "2025-07-14", "close": 0.605, "volume": 10891.0}, {"date": "2025-07-15", "close": 0.59, "volume": 20183.0}, {"date": "2025-07-16", "close": 0.595, "volume": 90287.0}, {"date": "2025-07-17", "close": 0.6, "volume": 8891.0}, {"date": "2025-07-18", "close": 0.595, "volume": 26185.0}, {"date": "2025-07-21", "close": 0.58, "volume": 39449.0}, {"date": "2025-07-22", "close": 0.5875, "volume": 18072.0}, {"date": "2025-07-23", "close": 0.615, "volume": 88253.0}, {"date": "2025-07-24", "close": 0.625, "volume": 40705.0}, {"date": "2025-07-25", "close": 0.635, "volume": 19500.0}, {"date": "2025-07-28", "close": 0.63, "volume": 14801.0}, {"date": "2025-07-29", "close": 0.585, "volume": 95462.0}, {"date": "2025-07-30", "close": 0.585, "volume": 81285.0}, {"date": "2025-07-31", "close": 0.5825, "volume": 29796.0}, {"date": "2025-08-01", "close": 0.575, "volume": 141203.0}, {"date": "2025-08-04", "close": 0.57, "volume": 115760.0}, {"date": "2025-08-05", "close": 0.57, "volume": 82479.0}, {"date": "2025-08-06", "close": 0.5875, "volume": 99845.0}, {"date": "2025-08-07", "close": 0.585, "volume": 18292.0}, {"date": "2025-08-08", "close": 0.57, "volume": 101707.0}, {"date": "2025-08-11", "close": 0.57, "volume": 110537.0}, {"date": "2025-08-12", "close": 0.59, "volume": 67322.0}, {"date": "2025-08-13", "close": 0.59, "volume": 6455.0}, {"date": "2025-08-14", "close": 0.605, "volume": 32387.0}, {"date": "2025-08-15", "close": 0.605, "volume": 59604.0}, {"date": "2025-08-18", "close": 0.605, "volume": 14772.0}, {"date": "2025-08-19", "close": 0.6, "volume": 24127.0}, {"date": "2025-08-20", "close": 0.645, "volume": 601746.0}, {"date": "2025-08-21", "close": 0.65, "volume": 185698.0}, {"date": "2025-08-22", "close": 0.66, "volume": 83935.0}, {"date": "2025-08-25", "close": 0.625, "volume": 90288.0}, {"date": "2025-08-26", "close": 0.625, "volume": 16469.0}, {"date": "2025-08-27", "close": 0.62, "volume": 23970.0}, {"date": "2025-08-28", "close": 0.615, "volume": 49454.0}, {"date": "2025-08-29", "close": 0.6, "volume": 87091.0}, {"date": "2025-09-01", "close": 0.605, "volume": 20141.0}, {"date": "2025-09-02", "close": 0.605, "volume": 42197.0}, {"date": "2025-09-03", "close": 0.605, "volume": 1786.0}, {"date": "2025-09-04", "close": 0.605, "volume": 4594.0}, {"date": "2025-09-05", "close": 0.62, "volume": 8594.0}, {"date": "2025-09-08", "close": 0.62, "volume": 11004.0}, {"date": "2025-09-09", "close": 0.6, "volume": 20900.0}, {"date": "2025-09-10", "close": 0.625, "volume": 12651.0}, {"date": "2025-09-11", "close": 0.59, "volume": 129292.0}, {"date": "2025-09-12", "close": 0.6, "volume": 3917.0}, {"date": "2025-09-15", "close": 0.6, "volume": 17728.0}, {"date": "2025-09-16", "close": 0.59, "volume": 65940.0}, {"date": "2025-09-17", "close": 0.59, "volume": 25809.0}, {"date": "2025-09-18", "close": 0.595, "volume": 7994.0}, {"date": "2025-09-19", "close": 0.585, "volume": 15040.0}, {"date": "2025-09-22", "close": 0.6, "volume": 75.0}, {"date": "2025-09-23", "close": 0.6, "volume": 51885.0}, {"date": "2025-09-24", "close": 0.615, "volume": 54568.0}, {"date": "2025-09-25", "close": 0.6, "volume": 147360.0}, {"date": "2025-09-26", "close": 0.635, "volume": 32570.0}, {"date": "2025-09-29", "close": 0.64, "volume": 50711.0}, {"date": "2025-09-30", "close": 0.6, "volume": 122332.0}, {"date": "2025-10-01", "close": 0.63, "volume": 19729.0}, {"date": "2025-10-02", "close": 0.595, "volume": 49398.0}, {"date": "2025-10-03", "close": 0.61, "volume": 128007.0}, {"date": "2025-10-06", "close": 0.59, "volume": 22335.0}, {"date": "2025-10-07", "close": 0.6, "volume": 34449.0}, {"date": "2025-10-08", "close": 0.605, "volume": 9372.0}, {"date": "2025-10-09", "close": 0.6, "volume": 81546.0}, {"date": "2025-10-10", "close": 0.585, "volume": 16617.0}, {"date": "2025-10-15", "close": 0.59, "volume": 28317.0}, {"date": "2025-10-16", "close": 0.59, "volume": 4171.0}, {"date": "2025-10-17", "close": 0.585, "volume": 7824.0}, {"date": "2025-10-20", "close": 0.585, "volume": 15314.0}, {"date": "2025-10-21", "close": 0.59, "volume": 22702.0}, {"date": "2025-10-22", "close": 0.575, "volume": 21214.0}, {"date": "2025-10-23", "close": 0.58, "volume": 1724.0}, {"date": "2025-10-24", "close": 0.595, "volume": 21861.0}, {"date": "2025-10-27", "close": 0.58, "volume": 74833.0}, {"date": "2025-10-28", "close": 0.59, "volume": 26439.0}, {"date": "2025-10-29", "close": 0.595, "volume": 28053.0}, {"date": "2025-10-30", "close": 0.495, "volume": 760956.0}, {"date": "2025-10-31", "close": 0.485, "volume": 197830.0}, {"date": "2025-11-03", "close": 0.475, "volume": 181766.0}, {"date": "2025-11-04", "close": 0.48, "volume": 26563.0}, {"date": "2025-11-05", "close": 0.475, "volume": 85316.0}, {"date": "2025-11-06", "close": 0.455, "volume": 73205.0}, {"date": "2025-11-07", "close": 0.45, "volume": 176585.0}, {"date": "2025-11-10", "close": 0.44, "volume": 9257.0}, {"date": "2025-11-11", "close": 0.455, "volume": 157136.0}, {"date": "2025-11-12", "close": 0.45, "volume": 13769.0}, {"date": "2025-11-13", "close": 0.44, "volume": 1380.0}, {"date": "2025-11-14", "close": 0.435, "volume": 27192.0}, {"date": "2025-11-17", "close": 0.43, "volume": 35630.0}, {"date": "2025-11-18", "close": 0.425, "volume": 4032.0}, {"date": "2025-11-19", "close": 0.42, "volume": 49782.0}, {"date": "2025-11-20", "close": 0.41, "volume": 101332.0}, {"date": "2025-11-21", "close": 0.41, "volume": 50737.0}, {"date": "2025-11-24", "close": 0.41, "volume": 86608.0}, {"date": "2025-11-25", "close": 0.4, "volume": 77017.0}, {"date": "2025-11-26", "close": 0.41, "volume": 14003.0}, {"date": "2025-11-27", "close": 0.39, "volume": 46488.0}, {"date": "2025-11-28", "close": 0.405, "volume": 55736.0}, {"date": "2025-12-01", "close": 0.4, "volume": 4500.0}, {"date": "2025-12-02", "close": 0.42, "volume": 163079.0}, {"date": "2025-12-03", "close": 0.5, "volume": 549144.0}, {"date": "2025-12-04", "close": 0.475, "volume": 14099.0}, {"date": "2025-12-05", "close": 0.48, "volume": 7280.0}, {"date": "2025-12-08", "close": 0.455, "volume": 30256.0}, {"date": "2025-12-09", "close": 0.455, "volume": 38523.0}, {"date": "2025-12-11", "close": 0.47, "volume": 43620.0}, {"date": "2025-12-12", "close": 0.475, "volume": 4.0}, {"date": "2025-12-15", "close": 0.465, "volume": 24722.0}, {"date": "2025-12-17", "close": 0.46, "volume": 16905.0}, {"date": "2025-12-18", "close": 0.4475, "volume": 2197.0}, {"date": "2025-12-22", "close": 0.45, "volume": 4640.0}, {"date": "2025-12-23", "close": 0.465, "volume": 106957.0}, {"date": "2025-12-24", "close": 0.465, "volume": 89.0}, {"date": "2025-12-29", "close": 0.475, "volume": 19967.0}, {"date": "2025-12-30", "close": 0.49, "volume": 6484.0}, {"date": "2025-12-31", "close": 0.495, "volume": 40.0}, {"date": "2026-01-02", "close": 0.5, "volume": 14128.0}, {"date": "2026-01-05", "close": 0.49, "volume": 20530.0}, {"date": "2026-01-06", "close": 0.49, "volume": 17235.0}, {"date": "2026-01-07", "close": 0.5, "volume": 1001.0}, {"date": "2026-01-08", "close": 0.5, "volume": 7850.0}, {"date": "2026-01-09", "close": 0.5, "volume": 2.0}, {"date": "2026-01-12", "close": 0.5, "volume": 8757.0}, {"date": "2026-01-13", "close": 0.515, "volume": 100793.0}, {"date": "2026-01-14", "close": 0.53, "volume": 12661.0}, {"date": "2026-01-15", "close": 0.515, "volume": 74682.0}, {"date": "2026-01-16", "close": 0.51, "volume": 11227.0}, {"date": "2026-01-19", "close": 0.495, "volume": 172160.0}, {"date": "2026-01-20", "close": 0.495, "volume": 8648.0}, {"date": "2026-01-21", "close": 0.495, "volume": 5347.0}, {"date": "2026-01-22", "close": 0.49, "volume": 57538.0}, {"date": "2026-01-23", "close": 0.5, "volume": 51568.0}, {"date": "2026-01-27", "close": 0.49, "volume": 224724.0}, {"date": "2026-01-28", "close": 0.485, "volume": 120956.0}, {"date": "2026-01-29", "close": 0.455, "volume": 37559.0}, {"date": "2026-01-30", "close": 0.45, "volume": 3192.0}, {"date": "2026-02-02", "close": 0.44, "volume": 21931.0}, {"date": "2026-02-03", "close": 0.43, "volume": 6928.0}, {"date": "2026-02-04", "close": 0.445, "volume": 14587.0}, {"date": "2026-02-05", "close": 0.44, "volume": 11232.0}, {"date": "2026-02-09", "close": 0.435, "volume": 17917.0}, {"date": "2026-02-10", "close": 0.45, "volume": 69598.0}, {"date": "2026-02-11", "close": 0.44, "volume": 74843.0}, {"date": "2026-02-12", "close": 0.405, "volume": 31526.0}, {"date": "2026-02-13", "close": 0.45, "volume": 152152.0}, {"date": "2026-02-16", "close": 0.45, "volume": 76760.0}, {"date": "2026-02-18", "close": 0.43, "volume": 79828.0}, {"date": "2026-02-19", "close": 0.4, "volume": 103784.0}, {"date": "2026-02-20", "close": 0.4, "volume": 263503.0}, {"date": "2026-02-23", "close": 0.38, "volume": 263516.0}, {"date": "2026-02-24", "close": 0.345, "volume": 73430.0}, {"date": "2026-02-25", "close": 0.24, "volume": 1512977.0}, {"date": "2026-02-26", "close": 0.3, "volume": 1278971.0}, {"date": "2026-02-27", "close": 0.295, "volume": 878433.0}, {"date": "2026-03-02", "close": 0.3, "volume": 208747.0}, {"date": "2026-03-03", "close": 0.29, "volume": 391455.0}, {"date": "2026-03-04", "close": 0.27, "volume": 104846.0}, {"date": "2026-03-05", "close": 0.27, "volume": 167672.0}, {"date": "2026-03-06", "close": 0.255, "volume": 440031.0}, {"date": "2026-03-09", "close": 0.23, "volume": 171553.0}, {"date": "2026-03-10", "close": 0.225, "volume": 148021.0}, {"date": "2026-03-11", "close": 0.21, "volume": 578341.0}, {"date": "2026-03-12", "close": 0.205, "volume": 395453.0}, {"date": "2026-03-13", "close": 0.2, "volume": 605019.0}, {"date": "2026-03-16", "close": 0.19, "volume": 481532.0}, {"date": "2026-03-17", "close": 0.185, "volume": 165353.0}, {"date": "2026-03-18", "close": 0.185, "volume": 66896.0}, {"date": "2026-03-19", "close": 0.195, "volume": 350668.0}, {"date": "2026-03-20", "close": 0.225, "volume": 554639.0}, {"date": "2026-03-23", "close": 0.21, "volume": 118101.0}, {"date": "2026-03-24", "close": 0.185, "volume": 1303377.0}, {"date": "2026-03-25", "close": 0.195, "volume": 573066.0}, {"date": "2026-03-26", "close": 0.195, "volume": 105919.0}, {"date": "2026-03-27", "close": 0.2, "volume": 60956.0}, {"date": "2026-03-30", "close": 0.22, "volume": 220038.0}, {"date": "2026-03-31", "close": 0.215, "volume": 32520.0}, {"date": "2026-04-01", "close": 0.235, "volume": 229966.0}, {"date": "2026-04-02", "close": 0.235, "volume": 88.0}, {"date": "2026-04-07", "close": 0.215, "volume": 45354.0}, {"date": "2026-04-08", "close": 0.225, "volume": 8828.0}, {"date": "2026-04-09", "close": 0.225, "volume": 5041.0}, {"date": "2026-04-10", "close": 0.225, "volume": 16684.0}, {"date": "2026-04-13", "close": 0.215, "volume": 112502.0}, {"date": "2026-04-14", "close": 0.215, "volume": 219676.0}, {"date": "2026-04-15", "close": 0.215, "volume": 10000.0}, {"date": "2026-04-16", "close": 0.23, "volume": 41865.0}, {"date": "2026-04-17", "close": 0.225, "volume": 13660.0}, {"date": "2026-04-20", "close": 0.215, "volume": 42082.0}, {"date": "2026-04-21", "close": 0.215, "volume": 54794.0}, {"date": "2026-04-22", "close": 0.215, "volume": 6427.0}, {"date": "2026-04-23", "close": 0.215, "volume": 46487.0}, {"date": "2026-04-24", "close": 0.22, "volume": 90830.0}, {"date": "2026-04-27", "close": 0.235, "volume": 178940.0}, {"date": "2026-04-28", "close": 0.215, "volume": 15805.0}, {"date": "2026-04-29", "close": 0.225, "volume": 65055.0}, {"date": "2026-04-30", "close": 0.24, "volume": 1286.0}, {"date": "2026-05-01", "close": 0.235, "volume": 24508.0}, {"date": "2026-05-04", "close": 0.225, "volume": 100041.0}, {"date": "2026-05-05", "close": 0.225, "volume": 2166.0}, {"date": "2026-05-07", "close": 0.235, "volume": 93189.0}, {"date": "2026-05-08", "close": 0.23, "volume": 770769.0}, {"date": "2026-05-11", "close": 0.225, "volume": 55339.0}, {"date": "2026-05-12", "close": 0.22, "volume": 344610.0}, {"date": "2026-05-13", "close": 0.215, "volume": 161723.0}, {"date": "2026-05-14", "close": 0.215, "volume": 79632.0}, {"date": "2026-05-15", "close": 0.22, "volume": 329322.0}, {"date": "2026-05-18", "close": 0.205, "volume": 116673.0}, {"date": "2026-05-19", "close": 0.2, "volume": 61903.0}, {"date": "2026-05-20", "close": 0.2, "volume": 269784.0}, {"date": "2026-05-21", "close": 0.195, "volume": 37961.0}, {"date": "2026-05-22", "close": 0.2, "volume": 40065.0}, {"date": "2026-05-25", "close": 0.2025, "volume": 131311.0}, {"date": "2026-05-26", "close": 0.195, "volume": 22283.0}, {"date": "2026-05-27", "close": 0.21, "volume": 69722.0}, {"date": "2026-05-28", "close": 0.21, "volume": 700.0}, {"date": "2026-05-29", "close": 0.205, "volume": 290886.0}, {"date": "2026-06-01", "close": 0.235, "volume": 237207.0}, {"date": "2026-06-02", "close": 0.23, "volume": 13881.0}, {"date": "2026-06-03", "close": 0.21, "volume": 60822.0}, {"date": "2026-06-04", "close": 0.22, "volume": 166991.0}, {"date": "2026-06-05", "close": 0.22, "volume": 40936.0}, {"date": "2026-06-09", "close": 0.215, "volume": 84024.0}, {"date": "2026-06-10", "close": 0.225, "volume": 205200.0}, {"date": "2026-06-11", "close": 0.225, "volume": 71835.0}, {"date": "2026-06-12", "close": 0.22, "volume": 446999.0}, {"date": "2026-06-15", "close": 0.22, "volume": 236118.0}, {"date": "2026-06-16", "close": 0.205, "volume": 1672.0}, {"date": "2026-06-17", "close": 0.205, "volume": 151925.0}, {"date": "2026-06-18", "close": 0.205, "volume": 5000.0}, {"date": "2026-06-19", "close": 0.205, "volume": 93687.0}, {"date": "2026-06-22", "close": 0.205, "volume": 155845.0}, {"date": "2026-06-23", "close": 0.21, "volume": 120785.0}, {"date": "2026-06-24", "close": 0.21, "volume": 112872.0}, {"date": "2026-06-25", "close": 0.21, "volume": 113704.0}, {"date": "2026-06-26", "close": 0.21, "volume": 144602.0}, {"date": "2026-06-29", "close": 0.19, "volume": 186534.0}, {"date": "2026-06-30", "close": 0.185, "volume": 194969.0}, {"date": "2026-07-01", "close": 0.215, "volume": 71759.0}, {"date": "2026-07-02", "close": 0.215, "volume": 25185.0}, {"date": "2026-07-03", "close": 0.2, "volume": 14692.0}, {"date": "2026-07-06", "close": 0.185, "volume": 80183.0}, {"date": "2026-07-07", "close": 0.21, "volume": 165369.0}, {"date": "2026-07-08", "close": 0.2, "volume": 34096.0}, {"date": "2026-07-09", "close": 0.185, "volume": 75273.0}, {"date": "2026-07-10", "close": 0.185, "volume": 2750.0}, {"date": "2026-07-13", "close": 0.185, "volume": 5100.0}, {"date": "2026-07-14", "close": 0.2, "volume": 56870.0}, {"date": "2026-07-15", "close": 0.2, "volume": 46425.0}, {"date": "2026-07-16", "close": 0.2, "volume": 3.0}, {"date": "2026-07-17", "close": 0.205, "volume": 126612.0}, {"date": "2026-07-20", "close": 0.2, "volume": 10000.0}, {"date": "2026-07-21", "close": 0.2, "volume": 148400.0}, {"date": "2026-07-22", "close": 0.2, "volume": 216.0}, {"date": "2026-07-23", "close": 0.2, "volume": 77105.0}, {"date": "2026-07-24", "close": 0.2, "volume": 600.0}, {"date": "2026-07-28", "close": 0.205, "volume": 53329.0}, {"date": "2026-07-29", "close": 0.21, "volume": 250217.0}, {"date": "2026-07-30", "close": 0.2, "volume": 4500.0}, {"date": "2026-07-31", "close": 0.21, "volume": 68673.0}, {"date": "2026-08-03", "close": 0.215, "volume": 208113.0}, {"date": "2026-08-04", "close": 0.215, "volume": 10917.0}, {"date": "2026-08-05", "close": 0.215, "volume": 49583.0}, {"date": "2026-08-06", "close": 0.21, "volume": 37412.0}, {"date": "2026-08-07", "close": 0.21, "volume": 11482.0}, {"date": "2026-08-10", "close": 0.215, "volume": 201688.0}, {"date": "2026-08-11", "close": 0.215, "volume": 33151.0}, {"date": "2026-08-12", "close": 0.23, "volume": 443452.0}, {"date": "2026-08-13", "close": 0.23, "volume": 44294.0}, {"date": "2026-08-17", "close": 0.225, "volume": 15587.0}, {"date": "2026-08-18", "close": 0.235, "volume": 51779.0}, {"date": "2026-08-19", "close": 0.195, "volume": 412215.0}, {"date": "2026-08-20", "close": 0.2, "volume": 229133.0}, {"date": "2026-08-21", "close": 0.2, "volume": 100037.0}, {"date": "2026-08-24", "close": 0.2, "volume": 377017.0}, {"date": "2026-08-25", "close": 0.2, "volume": 87160.0}, {"date": "2026-08-26", "close": 0.2, "volume": 5130.0}, {"date": "2026-08-27", "close": 0.2, "volume": 43968.0}, {"date": "2026-08-28", "close": 0.195, "volume": 37500.0}, {"date": "2026-08-31", "close": 0.195, "volume": 18547.0}, {"date": "2026-09-01", "close": 0.205, "volume": 139989.0}, {"date": "2026-09-02", "close": 0.2, "volume": 962.0}, {"date": "2026-09-03", "close": 0.195, "volume": 4510.0}, {"date": "2026-09-04", "close": 0.195, "volume": 96790.0}, {"date": "2026-09-07", "close": 0.2, "volume": 40253.0}], "refreshing": true}