{"ticker": "CR1", "overview": {"name": "Constellation Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CR1", "has_prices": true, "as_of": "2026-09-03", "last": 0.14, "prev_close": 0.145, "change": -0.004999999999999977, "change_pct": -0.034482758620689495, "session_volume": 60858.0, "vwap_5": 0.14234537659173047, "vwap_20": 0.12879628128209286, "vwap_60": 0.16012096949711346, "vwap_250": 0.15804315820625686, "high_52w": 0.204162, "low_52w": 0.12, "avg_volume_20": 40702.2, "sessions": 400, "market_cap": {"value": 13935038.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03142564", "src": "ASX", "ticker": "CR1", "cik": "", "company": "Constellation Resources Limited", "company_raw": "Constellation Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CR1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142564", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58489}, {"id": "ASX-03131952", "src": "ASX", "ticker": "CR1", "cik": "", "company": "Constellation Resources Limited", "company_raw": "Constellation Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CR1", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131952", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95929}, {"id": "ASX-03131947", "src": "ASX", "ticker": "CR1", "cik": "", "company": "Constellation Resources Limited", "company_raw": "Constellation Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CR1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131947", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95929}, {"id": "ASX-03124288", "src": "ASX", "ticker": "CR1", "cik": "", "company": "Constellation Resources Limited", "company_raw": "Constellation Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CR1 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124288", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Peter Woodman", "notice_type": "3Y", "direct_shares": 2700000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138505-6A1345096", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/cr1", "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": "2026-08-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127888-6A1340816", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127893-6A1340817", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/cr1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-09", "source_url": "https://www.marketindex.com.au/asx/cr1", "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": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/cr1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-27", "source_url": "https://www.marketindex.com.au/asx/cr1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-27", "source_url": "https://www.marketindex.com.au/asx/cr1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-05", "source_url": "https://www.marketindex.com.au/asx/cr1", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-07", "source_url": "https://www.marketindex.com.au/asx/cr1", "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": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/cr1", "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": "2022-04-13", "source_url": "https://www.marketindex.com.au/asx/cr1", "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": "2022-02-17", "source_url": "https://www.marketindex.com.au/asx/cr1", "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": "2021-10-07", "source_url": "https://www.marketindex.com.au/asx/cr1", "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": "2021-08-05", "source_url": "https://www.marketindex.com.au/asx/cr1", "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": "2021-08-02", "source_url": "https://www.marketindex.com.au/asx/cr1", "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": "2021-07-27", "source_url": "https://www.marketindex.com.au/asx/cr1", "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": "2021-07-15", "source_url": "https://www.marketindex.com.au/asx/cr1", "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": "2021-05-27", "source_url": "https://www.marketindex.com.au/asx/cr1", "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": "2021-03-17", "source_url": "https://www.marketindex.com.au/asx/cr1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-23", "source_url": "https://www.marketindex.com.au/asx/cr1", "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": "2020-06-03", "source_url": "https://www.marketindex.com.au/asx/cr1", "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": "2019-08-06", "source_url": "https://www.marketindex.com.au/asx/cr1", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-26", "source_url": "https://www.marketindex.com.au/asx/cr1", "needs_ocr": 0}], "directors": [{"name": "Peter Woodman", "first_seen": "2026-09-22", "last_seen": "2026-09-22", "status": "current", "notices": 1}, {"name": "Amended", "first_seen": "2023-07-03", "last_seen": "2023-07-03", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-21", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151453-6A1350577"}, {"date": "2026-10-07", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145553-6A1348102"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138505-6A1345096"}, {"date": "2026-09-13", "form": "Notice Of Meeting", "title": "Date of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134924-6A1343590"}, {"date": "2026-09-09", "form": "Issued Capital", "title": "Notification regarding unquoted securities - CR1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133674-6A1343008"}], "performance": {"ticker": "CR1", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-07-30", "close": 0.28399343, "volume": 2813446.0}, {"date": "2018-07-31", "close": 0.27002654, "volume": 601694.0}, {"date": "2018-08-01", "close": 0.27002654, "volume": 218415.0}, {"date": "2018-08-02", "close": 0.28864906, "volume": 441350.0}, {"date": "2018-08-03", "close": 0.29796032, "volume": 843168.0}, {"date": "2018-08-06", "close": 0.30727158, "volume": 584502.0}, {"date": "2018-08-07", "close": 0.30727158, "volume": 422886.0}, {"date": "2018-08-08", "close": 0.28399343, "volume": 134458.0}, {"date": "2018-08-09", "close": 0.28864906, "volume": 183434.0}, {"date": "2018-08-10", "close": 0.28864906, "volume": 296737.0}, {"date": "2018-08-13", "close": 0.2793378, "volume": 266919.0}, {"date": "2018-08-14", "close": 0.2793378, "volume": 231075.0}, {"date": "2018-08-15", "close": 0.26537091, "volume": 214886.0}, {"date": "2018-08-16", "close": 0.26071528, "volume": 225456.0}, {"date": "2018-08-17", "close": 0.25605965, "volume": 120821.0}, {"date": "2018-08-20", "close": 0.26071528, "volume": 109806.0}, {"date": "2018-08-21", "close": 0.26071528, "volume": 48329.0}, {"date": "2018-08-22", "close": 0.26071528, "volume": 48329.0}, {"date": "2018-08-23", "close": 0.25140402, "volume": 29534.0}, {"date": "2018-08-24", "close": 0.26537091, "volume": 155950.0}, {"date": "2018-08-27", "close": 0.26071528, "volume": 65121.0}, {"date": "2018-08-28", "close": 0.25605965, "volume": 95583.0}, {"date": "2018-08-29", "close": 0.26071528, "volume": 155725.0}, {"date": "2018-08-30", "close": 0.25140402, "volume": 62014.0}, {"date": "2018-08-31", "close": 0.27002654, "volume": 100416.0}, {"date": "2018-09-03", "close": 0.27002654, "volume": 68734.0}, {"date": "2018-09-04", "close": 0.26071528, "volume": 89062.0}, {"date": "2018-09-05", "close": 0.26537091, "volume": 307002.0}, {"date": "2018-09-06", "close": 0.24674839, "volume": 67132.0}, {"date": "2018-09-07", "close": 0.26537091, "volume": 44784.0}, {"date": "2018-09-10", "close": 0.25140402, "volume": 118137.0}, {"date": "2018-09-11", "close": 0.24209276, "volume": 197610.0}, {"date": "2018-09-12", "close": 0.24209276, "volume": 134246.0}, {"date": "2018-09-13", "close": 0.24209276, "volume": 20663.0}, {"date": "2018-09-17", "close": 0.25140402, "volume": 306081.0}, {"date": "2018-09-18", "close": 0.27002654, "volume": 333813.0}, {"date": "2018-09-19", "close": 0.27002654, "volume": 341415.0}, {"date": "2018-09-20", "close": 0.27002654, "volume": 141656.0}, {"date": "2018-09-21", "close": 0.27002654, "volume": 1226581.0}, {"date": "2018-09-24", "close": 0.25605965, "volume": 292615.0}, {"date": "2018-09-25", "close": 0.27002654, "volume": 196868.0}, {"date": "2018-09-26", "close": 0.26071528, "volume": 99070.0}, {"date": "2018-09-27", "close": 0.26071528, "volume": 81472.0}, {"date": "2018-09-28", "close": 0.25140402, "volume": 113039.0}, {"date": "2018-10-01", "close": 0.26071528, "volume": 37320.0}, {"date": "2018-10-02", "close": 0.25140402, "volume": 9930.0}, {"date": "2018-10-03", "close": 0.25140402, "volume": 12888.0}, {"date": "2018-10-04", "close": 0.26537091, "volume": 48113.0}, {"date": "2018-10-05", "close": 0.24674839, "volume": 65512.0}, {"date": "2018-10-08", "close": 0.25140402, "volume": 48329.0}, {"date": "2018-10-09", "close": 0.25140402, "volume": 185145.0}, {"date": "2018-10-10", "close": 0.24674839, "volume": 118987.0}, {"date": "2018-10-11", "close": 0.22812587, "volume": 692500.0}, {"date": "2018-10-12", "close": 0.2327815, "volume": 37093.0}, {"date": "2018-10-15", "close": 0.22812587, "volume": 355558.0}, {"date": "2018-10-16", "close": 0.2327815, "volume": 369509.0}, {"date": "2018-10-17", "close": 0.22347024, "volume": 117084.0}, {"date": "2018-10-18", "close": 0.22812587, "volume": 45644.0}, {"date": "2018-10-19", "close": 0.2327815, "volume": 51730.0}, {"date": "2018-10-22", "close": 0.2327815, "volume": 85917.0}, {"date": "2018-10-23", "close": 0.22812587, "volume": 17899.0}, {"date": "2018-10-24", "close": 0.24674839, "volume": 287922.0}, {"date": "2018-10-25", "close": 0.2327815, "volume": 154820.0}, {"date": "2018-10-26", "close": 0.22812587, "volume": 23627.0}, {"date": "2018-10-29", "close": 0.22812587, "volume": 1611.0}, {"date": "2018-10-30", "close": 0.22812587, "volume": 56677.0}, {"date": "2018-10-31", "close": 0.2327815, "volume": 49089.0}, {"date": "2018-11-01", "close": 0.22347024, "volume": 21479.0}, {"date": "2018-11-02", "close": 0.22347024, "volume": 10740.0}, {"date": "2018-11-06", "close": 0.2327815, "volume": 3329.0}, {"date": "2018-11-07", "close": 0.21881461, "volume": 4135.0}, {"date": "2018-11-08", "close": 0.21415898, "volume": 85917.0}, {"date": "2018-11-09", "close": 0.21415898, "volume": 10203.0}, {"date": "2018-11-12", "close": 0.22347024, "volume": 44987.0}, {"date": "2018-11-14", "close": 0.22347024, "volume": 14081.0}, {"date": "2018-11-15", "close": 0.21881461, "volume": 58759.0}, {"date": "2018-11-19", "close": 0.21415898, "volume": 43496.0}, {"date": "2018-11-20", "close": 0.21881461, "volume": 48275.0}, {"date": "2018-11-21", "close": 0.20950335, "volume": 22553.0}, {"date": "2018-11-23", "close": 0.20019209, "volume": 33936.0}, {"date": "2018-11-26", "close": 0.21415898, "volume": 85917.0}, {"date": "2018-11-28", "close": 0.20484772, "volume": 21479.0}, {"date": "2018-11-29", "close": 0.20484772, "volume": 10410.0}, {"date": "2018-11-30", "close": 0.21415898, "volume": 39530.0}, {"date": "2018-12-03", "close": 0.22347024, "volume": 36498.0}, {"date": "2018-12-04", "close": 0.22347024, "volume": 28997.0}, {"date": "2018-12-05", "close": 0.20019209, "volume": 75178.0}, {"date": "2018-12-06", "close": 0.20950335, "volume": 3490.0}, {"date": "2018-12-07", "close": 0.21415898, "volume": 62492.0}, {"date": "2018-12-10", "close": 0.20950335, "volume": 6444.0}, {"date": "2018-12-12", "close": 0.21415898, "volume": 34635.0}, {"date": "2018-12-13", "close": 0.21881461, "volume": 2363.0}, {"date": "2018-12-14", "close": 0.21881461, "volume": 15250.0}, {"date": "2018-12-18", "close": 0.21881461, "volume": 11079.0}, {"date": "2018-12-19", "close": 0.20484772, "volume": 26849.0}, {"date": "2018-12-20", "close": 0.21881461, "volume": 2685.0}, {"date": "2018-12-31", "close": 0.21415898, "volume": 10615.0}, {"date": "2019-01-02", "close": 0.22347024, "volume": 2255.0}, {"date": "2019-01-07", "close": 0.22347024, "volume": 27923.0}, {"date": "2019-01-11", "close": 0.22347024, "volume": 168726.0}, {"date": "2019-01-16", "close": 0.22347024, "volume": 48215.0}, {"date": "2019-01-18", "close": 0.2327815, "volume": 2148.0}, {"date": "2019-01-22", "close": 0.23743713, "volume": 71419.0}, {"date": "2019-01-23", "close": 0.2327815, "volume": 92680.0}, {"date": "2019-01-24", "close": 0.2327815, "volume": 107876.0}, {"date": "2019-01-25", "close": 0.20950335, "volume": 79474.0}, {"date": "2019-02-04", "close": 0.22812587, "volume": 24788.0}, {"date": "2019-02-07", "close": 0.2327815, "volume": 60679.0}, {"date": "2019-02-25", "close": 0.22812587, "volume": 10740.0}, {"date": "2019-02-27", "close": 0.2327815, "volume": 2148.0}, {"date": "2019-02-28", "close": 0.22812587, "volume": 7518.0}, {"date": "2019-03-01", "close": 0.21881461, "volume": 50689.0}, {"date": "2019-03-04", "close": 0.21881461, "volume": 53905.0}, {"date": "2019-03-05", "close": 0.22347024, "volume": 117235.0}, {"date": "2019-03-07", "close": 0.21415898, "volume": 50395.0}, {"date": "2019-03-13", "close": 0.21881461, "volume": 8592.0}, {"date": "2019-03-15", "close": 0.20950335, "volume": 12351.0}, {"date": "2019-03-18", "close": 0.21881461, "volume": 13156.0}, {"date": "2019-03-25", "close": 0.22347024, "volume": 107579.0}, {"date": "2019-03-26", "close": 0.22347024, "volume": 1933.0}, {"date": "2019-03-27", "close": 0.21415898, "volume": 157873.0}, {"date": "2019-03-28", "close": 0.21415898, "volume": 42062.0}, {"date": "2019-03-29", "close": 0.22347024, "volume": 2830.0}, {"date": "2019-04-01", "close": 0.22347024, "volume": 16110.0}, {"date": "2019-04-03", "close": 0.21415898, "volume": 274287.0}, {"date": "2019-04-04", "close": 0.21415898, "volume": 187551.0}, {"date": "2019-04-05", "close": 0.21415898, "volume": 53698.0}, {"date": "2019-04-09", "close": 0.21415898, "volume": 45250.0}, {"date": "2019-04-10", "close": 0.22347024, "volume": 23251.0}, {"date": "2019-04-12", "close": 0.2327815, "volume": 24041.0}, {"date": "2019-04-15", "close": 0.2327815, "volume": 21479.0}, {"date": "2019-04-16", "close": 0.2327815, "volume": 67388.0}, {"date": "2019-04-17", "close": 0.21881461, "volume": 70605.0}, {"date": "2019-04-18", "close": 0.21881461, "volume": 26526.0}, {"date": "2019-04-24", "close": 0.2327815, "volume": 43767.0}, {"date": "2019-04-26", "close": 0.22347024, "volume": 48032.0}, {"date": "2019-04-30", "close": 0.22347024, "volume": 180138.0}, {"date": "2019-05-01", "close": 0.21881461, "volume": 8929.0}, {"date": "2019-05-02", "close": 0.22347024, "volume": 169357.0}, {"date": "2019-05-06", "close": 0.21415898, "volume": 2806.0}, {"date": "2019-05-07", "close": 0.22812587, "volume": 48329.0}, {"date": "2019-05-08", "close": 0.22347024, "volume": 107397.0}, {"date": "2019-05-10", "close": 0.22347024, "volume": 197827.0}, {"date": "2019-05-13", "close": 0.22347024, "volume": 161095.0}, {"date": "2019-05-14", "close": 0.22347024, "volume": 23735.0}, {"date": "2019-05-15", "close": 0.22347024, "volume": 20110.0}, {"date": "2019-05-16", "close": 0.21415898, "volume": 157771.0}, {"date": "2019-05-17", "close": 0.21881461, "volume": 138962.0}, {"date": "2019-05-20", "close": 0.22347024, "volume": 141217.0}, {"date": "2019-05-21", "close": 0.22347024, "volume": 23735.0}, {"date": "2019-05-24", "close": 0.22347024, "volume": 53698.0}, {"date": "2019-05-27", "close": 0.22347024, "volume": 53698.0}, {"date": "2019-05-28", "close": 0.22347024, "volume": 88173.0}, {"date": "2019-05-29", "close": 0.21415898, "volume": 13189.0}, {"date": "2019-05-30", "close": 0.21415898, "volume": 4702.0}, {"date": "2019-05-31", "close": 0.22347024, "volume": 2255.0}, {"date": "2019-06-05", "close": 0.21415898, "volume": 24041.0}, {"date": "2019-06-06", "close": 0.21881461, "volume": 26849.0}, {"date": "2019-06-07", "close": 0.21415898, "volume": 32219.0}, {"date": "2019-06-11", "close": 0.21415898, "volume": 40343.0}, {"date": "2019-06-14", "close": 0.22347024, "volume": 92763.0}, {"date": "2019-06-18", "close": 0.22812587, "volume": 51312.0}, {"date": "2019-06-19", "close": 0.2327815, "volume": 120232.0}, {"date": "2019-06-20", "close": 0.25140402, "volume": 9362.0}, {"date": "2019-06-21", "close": 0.25140402, "volume": 4746.0}, {"date": "2019-06-25", "close": 0.24674839, "volume": 8016.0}, {"date": "2019-06-26", "close": 0.24674839, "volume": 7887.0}, {"date": "2019-06-27", "close": 0.24209276, "volume": 6503.0}, {"date": "2019-06-28", "close": 0.25140402, "volume": 2041.0}, {"date": "2019-07-02", "close": 0.23743713, "volume": 92376.0}, {"date": "2019-07-03", "close": 0.24209276, "volume": 6444.0}, {"date": "2019-07-04", "close": 0.24209276, "volume": 70667.0}, {"date": "2019-07-05", "close": 0.2327815, "volume": 12309.0}, {"date": "2019-07-08", "close": 0.25140402, "volume": 1354.0}, {"date": "2019-07-10", "close": 0.22347024, "volume": 150960.0}, {"date": "2019-07-11", "close": 0.2327815, "volume": 55846.0}, {"date": "2019-07-12", "close": 0.24209276, "volume": 16190.0}, {"date": "2019-07-15", "close": 0.22812587, "volume": 5370.0}, {"date": "2019-07-16", "close": 0.24209276, "volume": 41240.0}, {"date": "2019-07-18", "close": 0.22347024, "volume": 53698.0}, {"date": "2019-07-19", "close": 0.2327815, "volume": 90511.0}, {"date": "2019-07-23", "close": 0.24209276, "volume": 4188.0}, {"date": "2019-07-30", "close": 0.21415898, "volume": 156741.0}, {"date": "2019-07-31", "close": 0.20950335, "volume": 208964.0}, {"date": "2019-08-01", "close": 0.20950335, "volume": 161881.0}, {"date": "2019-08-02", "close": 0.21415898, "volume": 108210.0}, {"date": "2019-08-05", "close": 0.20484772, "volume": 88809.0}, {"date": "2019-08-07", "close": 0.22347024, "volume": 15442.0}, {"date": "2019-08-08", "close": 0.24209276, "volume": 12165.0}, {"date": "2019-08-09", "close": 0.22347024, "volume": 3978.0}, {"date": "2019-08-13", "close": 0.2327815, "volume": 299414.0}, {"date": "2019-08-14", "close": 0.2327815, "volume": 69768.0}, {"date": "2019-08-15", "close": 0.21415898, "volume": 49434.0}, {"date": "2019-08-16", "close": 0.22347024, "volume": 24754.0}, {"date": "2019-08-19", "close": 0.21415898, "volume": 17716.0}, {"date": "2019-08-21", "close": 0.21415898, "volume": 3585.0}, {"date": "2019-08-26", "close": 0.20950335, "volume": 279845.0}, {"date": "2019-08-27", "close": 0.20484772, "volume": 101606.0}, {"date": "2019-08-28", "close": 0.20950335, "volume": 135640.0}, {"date": "2019-08-29", "close": 0.20484772, "volume": 32219.0}, {"date": "2019-09-02", "close": 0.20950335, "volume": 14433.0}, {"date": "2019-09-03", "close": 0.20950335, "volume": 11814.0}, {"date": "2019-09-04", "close": 0.22347024, "volume": 14183.0}, {"date": "2019-09-06", "close": 0.20950335, "volume": 13021.0}, {"date": "2019-09-09", "close": 0.20950335, "volume": 16424.0}, {"date": "2019-09-10", "close": 0.20019209, "volume": 13996.0}, {"date": "2019-09-11", "close": 0.1862252, "volume": 531600.0}, {"date": "2019-09-16", "close": 0.20484772, "volume": 35298.0}, {"date": "2019-09-20", "close": 0.20019209, "volume": 22144.0}, {"date": "2019-09-25", "close": 0.20019209, "volume": 57418.0}, {"date": "2019-09-27", "close": 0.22347024, "volume": 40056.0}, {"date": "2019-10-02", "close": 0.20019209, "volume": 89181.0}, {"date": "2019-10-03", "close": 0.20019209, "volume": 65328.0}, {"date": "2019-10-07", "close": 0.19088083, "volume": 44488.0}, {"date": "2019-10-08", "close": 0.20484772, "volume": 79.0}, {"date": "2019-10-09", "close": 0.20484772, "volume": 23627.0}, {"date": "2019-10-10", "close": 0.20484772, "volume": 55309.0}, {"date": "2019-10-11", "close": 0.21415898, "volume": 24584.0}, {"date": "2019-10-16", "close": 0.20484772, "volume": 47625.0}, {"date": "2019-10-22", "close": 0.20484772, "volume": 27262.0}, {"date": "2019-10-23", "close": 0.20484772, "volume": 47968.0}, {"date": "2019-10-25", "close": 0.19553646, "volume": 42716.0}, {"date": "2019-10-28", "close": 0.20019209, "volume": 237936.0}, {"date": "2019-10-29", "close": 0.20019209, "volume": 109576.0}, {"date": "2019-10-30", "close": 0.19088083, "volume": 134271.0}, {"date": "2019-10-31", "close": 0.19553646, "volume": 102543.0}, {"date": "2019-11-01", "close": 0.19553646, "volume": 81055.0}, {"date": "2019-11-06", "close": 0.1862252, "volume": 171521.0}, {"date": "2019-11-08", "close": 0.1862252, "volume": 4823.0}, {"date": "2019-11-11", "close": 0.19088083, "volume": 23097.0}, {"date": "2019-11-12", "close": 0.1862252, "volume": 147645.0}, {"date": "2019-11-14", "close": 0.1862252, "volume": 31062.0}, {"date": "2019-11-18", "close": 0.1862252, "volume": 40274.0}, {"date": "2019-11-19", "close": 0.17691394, "volume": 278556.0}, {"date": "2019-11-20", "close": 0.17691394, "volume": 10740.0}, {"date": "2019-11-21", "close": 0.18156957, "volume": 21.0}, {"date": "2019-11-22", "close": 0.19088083, "volume": 120873.0}, {"date": "2019-11-25", "close": 0.17691394, "volume": 4284.0}, {"date": "2019-11-28", "close": 0.19088083, "volume": 72656.0}, {"date": "2019-11-29", "close": 0.24209276, "volume": 662388.0}, {"date": "2019-12-02", "close": 0.25140402, "volume": 1491803.0}, {"date": "2019-12-03", "close": 0.25605965, "volume": 528779.0}, {"date": "2019-12-04", "close": 0.24674839, "volume": 558713.0}, {"date": "2019-12-05", "close": 0.24209276, "volume": 79658.0}, {"date": "2019-12-06", "close": 0.24209276, "volume": 618054.0}, {"date": "2019-12-09", "close": 0.20484772, "volume": 1033189.0}, {"date": "2019-12-10", "close": 0.19553646, "volume": 247222.0}, {"date": "2019-12-11", "close": 0.20950335, "volume": 67347.0}, {"date": "2019-12-12", "close": 0.20950335, "volume": 4880.0}, {"date": "2019-12-13", "close": 0.1862252, "volume": 402898.0}, {"date": "2019-12-16", "close": 0.18156957, "volume": 95031.0}, {"date": "2019-12-17", "close": 0.19088083, "volume": 241178.0}, {"date": "2019-12-18", "close": 0.19553646, "volume": 1611.0}, {"date": "2019-12-19", "close": 0.17691394, "volume": 101643.0}, {"date": "2019-12-20", "close": 0.17691394, "volume": 18584.0}, {"date": "2019-12-23", "close": 0.1862252, "volume": 1611.0}, {"date": "2019-12-27", "close": 0.17691394, "volume": 126681.0}, {"date": "2019-12-31", "close": 0.18156957, "volume": 1611.0}, {"date": "2020-01-02", "close": 0.1862252, "volume": 1611.0}, {"date": "2020-01-06", "close": 0.17691394, "volume": 119950.0}, {"date": "2020-01-07", "close": 0.17691394, "volume": 32878.0}, {"date": "2020-01-08", "close": 0.17691394, "volume": 74052.0}, {"date": "2020-01-13", "close": 0.18156957, "volume": 182830.0}, {"date": "2020-01-15", "close": 0.17691394, "volume": 45992.0}, {"date": "2020-01-16", "close": 0.18156957, "volume": 49214.0}, {"date": "2020-01-17", "close": 0.1862252, "volume": 54129.0}, {"date": "2020-01-20", "close": 0.1862252, "volume": 43234.0}, {"date": "2020-01-21", "close": 0.20019209, "volume": 110469.0}, {"date": "2020-01-22", "close": 0.19088083, "volume": 13813.0}, {"date": "2020-01-23", "close": 0.20019209, "volume": 5799.0}, {"date": "2020-01-24", "close": 0.20019209, "volume": 96742.0}, {"date": "2020-01-28", "close": 0.20019209, "volume": 109974.0}, {"date": "2020-01-29", "close": 0.1862252, "volume": 86305.0}, {"date": "2020-01-30", "close": 0.17691394, "volume": 66350.0}, {"date": "2020-01-31", "close": 0.1862252, "volume": 2685.0}, {"date": "2020-02-03", "close": 0.19088083, "volume": 73655.0}, {"date": "2020-02-06", "close": 0.19088083, "volume": 3151.0}, {"date": "2020-02-11", "close": 0.20019209, "volume": 9075.0}, {"date": "2020-02-12", "close": 0.19553646, "volume": 591.0}, {"date": "2020-02-17", "close": 0.1862252, "volume": 11389.0}, {"date": "2020-02-18", "close": 0.1862252, "volume": 19004.0}, {"date": "2020-02-19", "close": 0.20950335, "volume": 193194.0}, {"date": "2020-02-20", "close": 0.21415898, "volume": 4576.0}, {"date": "2020-02-21", "close": 0.20019209, "volume": 89219.0}, {"date": "2020-02-24", "close": 0.19553646, "volume": 109760.0}, {"date": "2020-02-25", "close": 0.1862252, "volume": 23736.0}, {"date": "2020-02-26", "close": 0.19553646, "volume": 64341.0}, {"date": "2020-02-28", "close": 0.16294705, "volume": 415164.0}, {"date": "2020-03-02", "close": 0.16294705, "volume": 38305.0}, {"date": "2020-03-03", "close": 0.17691394, "volume": 21125.0}, {"date": "2020-03-06", "close": 0.17691394, "volume": 32783.0}, {"date": "2020-03-09", "close": 0.16760268, "volume": 7119.0}, {"date": "2020-03-10", "close": 0.16760268, "volume": 9229.0}, {"date": "2020-03-12", "close": 0.14898016, "volume": 136710.0}, {"date": "2020-03-18", "close": 0.1396689, "volume": 21479.0}, {"date": "2020-03-19", "close": 0.13035764, "volume": 92911.0}, {"date": "2020-03-20", "close": 0.13035764, "volume": 29600.0}, {"date": "2020-03-23", "close": 0.13035764, "volume": 49295.0}, {"date": "2020-03-24", "close": 0.13035764, "volume": 4081.0}, {"date": "2020-03-27", "close": 0.15829142, "volume": 484.0}, {"date": "2020-03-30", "close": 0.16760268, "volume": 53698.0}, {"date": "2020-03-31", "close": 0.17691394, "volume": 10761.0}, {"date": "2020-04-01", "close": 0.17691394, "volume": 3956.0}, {"date": "2020-04-02", "close": 0.15829142, "volume": 164779.0}, {"date": "2020-04-03", "close": 0.21415898, "volume": 122460.0}, {"date": "2020-04-06", "close": 0.20950335, "volume": 100315.0}, {"date": "2020-04-07", "close": 0.20484772, "volume": 244379.0}, {"date": "2020-04-08", "close": 0.20484772, "volume": 1611.0}, {"date": "2020-04-09", "close": 0.20484772, "volume": 37095.0}, {"date": "2020-04-14", "close": 0.20484772, "volume": 72506.0}, {"date": "2020-04-15", "close": 0.1862252, "volume": 11760.0}, {"date": "2020-04-16", "close": 0.20484772, "volume": 70970.0}, {"date": "2020-04-17", "close": 0.22812587, "volume": 662176.0}, {"date": "2020-04-20", "close": 0.25605965, "volume": 637455.0}, {"date": "2020-04-21", "close": 0.25140402, "volume": 637295.0}, {"date": "2020-04-22", "close": 0.25140402, "volume": 382756.0}, {"date": "2020-04-23", "close": 0.2327815, "volume": 196669.0}, {"date": "2020-04-24", "close": 0.24209276, "volume": 154114.0}, {"date": "2020-04-27", "close": 0.24209276, "volume": 51550.0}, {"date": "2020-04-28", "close": 0.23743713, "volume": 111693.0}, {"date": "2020-04-29", "close": 0.23743713, "volume": 55846.0}, {"date": "2020-04-30", "close": 0.24209276, "volume": 128071.0}, {"date": "2020-05-01", "close": 0.2327815, "volume": 144449.0}, {"date": "2020-05-04", "close": 0.2327815, "volume": 33159.0}, {"date": "2020-05-05", "close": 0.22347024, "volume": 114915.0}, {"date": "2020-05-06", "close": 0.22347024, "volume": 9934.0}, {"date": "2020-05-07", "close": 0.2327815, "volume": 262038.0}, {"date": "2020-05-08", "close": 0.23743713, "volume": 138326.0}, {"date": "2020-05-11", "close": 0.26537091, "volume": 274056.0}, {"date": "2020-05-12", "close": 0.25140402, "volume": 37610.0}, {"date": "2020-05-13", "close": 0.26071528, "volume": 67448.0}, {"date": "2020-05-14", "close": 0.2327815, "volume": 157455.0}, {"date": "2020-05-15", "close": 0.25140402, "volume": 109314.0}, {"date": "2020-05-18", "close": 0.26071528, "volume": 206754.0}, {"date": "2020-05-19", "close": 0.25140402, "volume": 326134.0}, {"date": "2020-05-20", "close": 0.26071528, "volume": 100410.0}, {"date": "2020-05-21", "close": 0.24674839, "volume": 78007.0}, {"date": "2020-05-22", "close": 0.24674839, "volume": 106058.0}, {"date": "2020-05-25", "close": 0.2793378, "volume": 887631.0}, {"date": "2020-05-26", "close": 0.299822572, "volume": 729888.0}, {"date": "2020-05-27", "close": 0.28864906, "volume": 533090.0}, {"date": "2020-05-28", "close": 0.2793378, "volume": 371068.0}, {"date": "2020-05-29", "close": 0.28399343, "volume": 155209.0}, {"date": "2020-06-01", "close": 0.2793378, "volume": 573545.0}, {"date": "2020-06-02", "close": 0.27002654, "volume": 112874.0}, {"date": "2020-06-03", "close": 0.27002654, "volume": 66866.0}, {"date": "2020-06-04", "close": 0.26071528, "volume": 460801.0}, {"date": "2020-06-05", "close": 0.27002654, "volume": 157310.0}, {"date": "2020-06-09", "close": 0.27002654, "volume": 229727.0}, {"date": "2020-06-10", "close": 0.26071528, "volume": 217853.0}, {"date": "2020-06-11", "close": 0.25605965, "volume": 219754.0}, {"date": "2020-06-12", "close": 0.24674839, "volume": 157361.0}, {"date": "2020-06-15", "close": 0.26071528, "volume": 61176.0}, {"date": "2020-06-16", "close": 0.26071528, "volume": 107456.0}, {"date": "2020-06-17", "close": 0.24674839, "volume": 137194.0}, {"date": "2020-06-18", "close": 0.24209276, "volume": 103817.0}, {"date": "2020-06-19", "close": 0.25605965, "volume": 152127.0}, {"date": "2020-06-22", "close": 0.26071528, "volume": 240891.0}, {"date": "2020-06-23", "close": 0.26071528, "volume": 7791.0}, {"date": "2020-06-24", "close": 0.2793378, "volume": 383923.0}, {"date": "2020-06-25", "close": 0.26071528, "volume": 337655.0}, {"date": "2020-06-26", "close": 0.26071528, "volume": 238599.0}, {"date": "2020-06-29", "close": 0.2793378, "volume": 182004.0}, {"date": "2020-06-30", "close": 0.28864906, "volume": 151496.0}, {"date": "2020-07-01", "close": 0.30261595, "volume": 357147.0}, {"date": "2020-07-02", "close": 0.31658284, "volume": 390253.0}, {"date": "2020-07-03", "close": 0.3258941, "volume": 84576.0}, {"date": "2020-07-06", "close": 0.36779477, "volume": 463373.0}, {"date": "2020-07-07", "close": 0.38176166, "volume": 474591.0}, {"date": "2020-07-08", "close": 0.35382788, "volume": 210208.0}, {"date": "2020-07-09", "close": 0.36313914, "volume": 9918.0}, {"date": "2020-07-10", "close": 0.3724504, "volume": 346512.0}, {"date": "2020-07-13", "close": 0.40969544, "volume": 478980.0}, {"date": "2020-07-14", "close": 0.30727158, "volume": 1854576.0}, {"date": "2020-07-15", "close": 0.29330469, "volume": 1042423.0}, {"date": "2020-07-16", "close": 0.27002654, "volume": 481564.0}, {"date": "2020-07-17", "close": 0.27468217, "volume": 107829.0}, {"date": "2020-07-20", "close": 0.26537091, "volume": 93219.0}, {"date": "2020-07-21", "close": 0.26537091, "volume": 227358.0}, {"date": "2020-07-22", "close": 0.26537091, "volume": 155631.0}, {"date": "2020-07-23", "close": 0.26071528, "volume": 542419.0}, {"date": "2020-07-24", "close": 0.26071528, "volume": 374074.0}, {"date": "2020-07-27", "close": 0.26537091, "volume": 276707.0}, {"date": "2020-07-28", "close": 0.27468217, "volume": 596392.0}, {"date": "2020-07-29", "close": 0.28399343, "volume": 337788.0}, {"date": "2020-07-30", "close": 0.30261595, "volume": 392559.0}, {"date": "2020-07-31", "close": 0.30727158, "volume": 416791.0}, {"date": "2020-08-03", "close": 0.3258941, "volume": 36733.0}, {"date": "2020-08-04", "close": 0.31192721, "volume": 118142.0}, {"date": "2020-08-05", "close": 0.30261595, "volume": 115596.0}, {"date": "2020-08-07", "close": 0.30727158, "volume": 112197.0}, {"date": "2020-08-10", "close": 0.28864906, "volume": 324140.0}, {"date": "2020-08-11", "close": 0.28399343, "volume": 115947.0}, {"date": "2020-08-12", "close": 0.28399343, "volume": 41204.0}, {"date": "2020-08-13", "close": 0.2793378, "volume": 23797.0}, {"date": "2020-08-14", "close": 0.2793378, "volume": 42321.0}, {"date": "2020-08-17", "close": 0.2793378, "volume": 44933.0}, {"date": "2020-08-18", "close": 0.2793378, "volume": 58401.0}, {"date": "2020-08-19", "close": 0.29796032, "volume": 72360.0}, {"date": "2020-08-20", "close": 0.29330469, "volume": 53087.0}, {"date": "2020-08-21", "close": 0.32123847, "volume": 98570.0}, {"date": "2020-08-24", "close": 0.29796032, "volume": 112728.0}, {"date": "2020-08-25", "close": 0.30261595, "volume": 8875.0}, {"date": "2020-08-26", "close": 0.30261595, "volume": 8941.0}, {"date": "2020-08-27", "close": 0.31658284, "volume": 199018.0}, {"date": "2020-08-28", "close": 0.33520536, "volume": 239334.0}, {"date": "2020-08-31", "close": 0.3258941, "volume": 117456.0}, {"date": "2020-09-01", "close": 0.30261595, "volume": 158955.0}, {"date": "2020-09-02", "close": 0.29330469, "volume": 166207.0}, {"date": "2020-09-03", "close": 0.28864906, "volume": 44290.0}, {"date": "2020-09-04", "close": 0.31658284, "volume": 622342.0}, {"date": "2020-09-07", "close": 0.34451662, "volume": 171721.0}, {"date": "2020-09-08", "close": 0.33520536, "volume": 62541.0}, {"date": "2020-09-09", "close": 0.34917225, "volume": 32219.0}, {"date": "2020-09-10", "close": 0.3258941, "volume": 84414.0}, {"date": "2020-09-11", "close": 0.35848351, "volume": 272212.0}, {"date": "2020-09-14", "close": 0.35382788, "volume": 412283.0}, {"date": "2020-09-15", "close": 0.34451662, "volume": 84939.0}, {"date": "2020-09-16", "close": 0.32123847, "volume": 4725.0}, {"date": "2020-09-17", "close": 0.318445092, "volume": 168192.0}, {"date": "2020-09-18", "close": 0.30727158, "volume": 100071.0}, {"date": "2020-09-21", "close": 0.31658284, "volume": 48909.0}, {"date": "2020-09-22", "close": 0.30261595, "volume": 47944.0}, {"date": "2020-09-23", "close": 0.29796032, "volume": 184892.0}, {"date": "2020-09-24", "close": 0.30727158, "volume": 64016.0}, {"date": "2020-09-25", "close": 0.28399343, "volume": 45250.0}, {"date": "2020-09-28", "close": 0.31658284, "volume": 84308.0}, {"date": "2020-09-29", "close": 0.29330469, "volume": 93972.0}, {"date": "2020-09-30", "close": 0.29330469, "volume": 69735.0}, {"date": "2020-10-01", "close": 0.31658284, "volume": 128949.0}, {"date": "2020-10-02", "close": 0.28399343, "volume": 1611.0}, {"date": "2020-10-05", "close": 0.28864906, "volume": 68762.0}, {"date": "2020-10-06", "close": 0.28864906, "volume": 143553.0}, {"date": "2020-10-07", "close": 0.2793378, "volume": 173578.0}, {"date": "2020-10-08", "close": 0.28399343, "volume": 125967.0}, {"date": "2020-10-09", "close": 0.29796032, "volume": 45101.0}, {"date": "2020-10-12", "close": 0.32123847, "volume": 153706.0}, {"date": "2020-10-13", "close": 0.30261595, "volume": 102941.0}, {"date": "2020-10-14", "close": 0.29796032, "volume": 21032.0}, {"date": "2020-10-15", "close": 0.28864906, "volume": 138890.0}, {"date": "2020-10-16", "close": 0.28864906, "volume": 149863.0}, {"date": "2020-10-19", "close": 0.29330469, "volume": 31725.0}, {"date": "2020-10-20", "close": 0.28399343, "volume": 62561.0}, {"date": "2020-10-21", "close": 0.28399343, "volume": 97470.0}, {"date": "2020-10-22", "close": 0.29330469, "volume": 177147.0}, {"date": "2020-10-26", "close": 0.28399343, "volume": 75033.0}, {"date": "2020-10-27", "close": 0.2793378, "volume": 58054.0}, {"date": "2020-10-29", "close": 0.26537091, "volume": 42207.0}, {"date": "2020-10-30", "close": 0.2793378, "volume": 42285.0}, {"date": "2020-11-02", "close": 0.2793378, "volume": 147554.0}, {"date": "2020-11-03", "close": 0.2793378, "volume": 15823.0}, {"date": "2020-11-04", "close": 0.27468217, "volume": 119652.0}, {"date": "2020-11-09", "close": 0.2793378, "volume": 39174.0}, {"date": "2020-11-10", "close": 0.28864906, "volume": 11501.0}, {"date": "2020-11-11", "close": 0.2793378, "volume": 21479.0}, {"date": "2020-11-12", "close": 0.2793378, "volume": 4833.0}, {"date": "2020-11-13", "close": 0.2793378, "volume": 23304.0}, {"date": "2020-11-17", "close": 0.27002654, "volume": 30930.0}, {"date": "2020-11-18", "close": 0.27002654, "volume": 21479.0}, {"date": "2020-11-19", "close": 0.26071528, "volume": 82901.0}, {"date": "2020-11-20", "close": 0.28864906, "volume": 67634.0}, {"date": "2020-11-23", "close": 0.28864906, "volume": 2078.0}, {"date": "2020-11-25", "close": 0.28399343, "volume": 35211.0}, {"date": "2020-11-26", "close": 0.2793378, "volume": 113736.0}, {"date": "2020-11-30", "close": 0.26537091, "volume": 91747.0}, {"date": "2020-12-01", "close": 0.2793378, "volume": 29633.0}, {"date": "2020-12-03", "close": 0.28864906, "volume": 120821.0}, {"date": "2020-12-07", "close": 0.26071528, "volume": 13242.0}, {"date": "2020-12-08", "close": 0.29330469, "volume": 204692.0}, {"date": "2020-12-09", "close": 0.31192721, "volume": 314128.0}, {"date": "2020-12-10", "close": 0.32123847, "volume": 305166.0}, {"date": "2020-12-11", "close": 0.31658284, "volume": 267416.0}, {"date": "2020-12-14", "close": 0.28864906, "volume": 79309.0}, {"date": "2020-12-15", "close": 0.29796032, "volume": 130881.0}, {"date": "2020-12-16", "close": 0.29796032, "volume": 58591.0}, {"date": "2020-12-17", "close": 0.29796032, "volume": 66659.0}, {"date": "2020-12-18", "close": 0.27002654, "volume": 196049.0}, {"date": "2020-12-22", "close": 0.30261595, "volume": 51161.0}, {"date": "2020-12-23", "close": 0.30727158, "volume": 72885.0}, {"date": "2020-12-29", "close": 0.28864906, "volume": 11008.0}, {"date": "2020-12-31", "close": 0.30261595, "volume": 11277.0}, {"date": "2021-01-04", "close": 0.28399343, "volume": 354410.0}, {"date": "2021-01-06", "close": 0.2793378, "volume": 75178.0}, {"date": "2021-01-07", "close": 0.2793378, "volume": 19493.0}, {"date": "2021-01-08", "close": 0.28399343, "volume": 46758.0}, {"date": "2021-01-11", "close": 0.28864906, "volume": 108256.0}, {"date": "2021-01-12", "close": 0.2793378, "volume": 83971.0}, {"date": "2021-01-13", "close": 0.2793378, "volume": 105775.0}, {"date": "2021-01-14", "close": 0.28399343, "volume": 50776.0}, {"date": "2021-01-15", "close": 0.30261595, "volume": 158392.0}, {"date": "2021-01-18", "close": 0.32123847, "volume": 227252.0}, {"date": "2021-01-19", "close": 0.34451662, "volume": 373761.0}, {"date": "2021-01-20", "close": 0.3724504, "volume": 444198.0}, {"date": "2021-01-21", "close": 0.3724504, "volume": 85823.0}, {"date": "2021-01-22", "close": 0.3724504, "volume": 7679.0}, {"date": "2021-01-25", "close": 0.3724504, "volume": 10740.0}, {"date": "2021-01-27", "close": 0.33520536, "volume": 156788.0}, {"date": "2021-01-28", "close": 0.35848351, "volume": 254760.0}, {"date": "2021-01-29", "close": 0.34451662, "volume": 5217.0}, {"date": "2021-02-01", "close": 0.34451662, "volume": 43348.0}, {"date": "2021-02-02", "close": 0.31658284, "volume": 98805.0}, {"date": "2021-02-03", "close": 0.31658284, "volume": 6470.0}, {"date": "2021-02-04", "close": 0.30727158, "volume": 73380.0}, {"date": "2021-02-05", "close": 0.30727158, "volume": 25432.0}, {"date": "2021-02-09", "close": 0.31192721, "volume": 111789.0}, {"date": "2021-02-10", "close": 0.28864906, "volume": 44728.0}, {"date": "2021-02-11", "close": 0.28864906, "volume": 34367.0}, {"date": "2021-02-12", "close": 0.29796032, "volume": 56363.0}, {"date": "2021-02-15", "close": 0.29796032, "volume": 106.0}, {"date": "2021-02-16", "close": 0.30261595, "volume": 27181.0}, {"date": "2021-02-17", "close": 0.28399343, "volume": 32219.0}, {"date": "2021-02-18", "close": 0.29796032, "volume": 76489.0}, {"date": "2021-02-19", "close": 0.29796032, "volume": 36655.0}, {"date": "2021-02-22", "close": 0.29330469, "volume": 33680.0}, {"date": "2021-02-23", "close": 0.29796032, "volume": 16410.0}, {"date": "2021-02-24", "close": 0.29796032, "volume": 23413.0}, {"date": "2021-02-25", "close": 0.29330469, "volume": 116808.0}, {"date": "2021-02-26", "close": 0.31658284, "volume": 75385.0}, {"date": "2021-03-01", "close": 0.33054973, "volume": 48979.0}, {"date": "2021-03-02", "close": 0.30727158, "volume": 15113.0}, {"date": "2021-03-03", "close": 0.30727158, "volume": 5370.0}, {"date": "2021-03-04", "close": 0.30727158, "volume": 27005.0}, {"date": "2021-03-05", "close": 0.30261595, "volume": 197311.0}, {"date": "2021-03-08", "close": 0.30261595, "volume": 30501.0}, {"date": "2021-03-09", "close": 0.30727158, "volume": 39636.0}, {"date": "2021-03-10", "close": 0.32123847, "volume": 16243.0}, {"date": "2021-03-12", "close": 0.31658284, "volume": 84568.0}, {"date": "2021-03-15", "close": 0.31658284, "volume": 68860.0}, {"date": "2021-03-16", "close": 0.3258941, "volume": 275424.0}, {"date": "2021-03-17", "close": 0.35848351, "volume": 171990.0}, {"date": "2021-03-18", "close": 0.34451662, "volume": 37602.0}, {"date": "2021-03-19", "close": 0.35382788, "volume": 43751.0}, {"date": "2021-03-22", "close": 0.35382788, "volume": 22937.0}, {"date": "2021-03-23", "close": 0.35382788, "volume": 6152.0}, {"date": "2021-03-24", "close": 0.35382788, "volume": 24610.0}, {"date": "2021-03-25", "close": 0.33986099, "volume": 29918.0}, {"date": "2021-03-26", "close": 0.3258941, "volume": 44570.0}, {"date": "2021-03-30", "close": 0.31192721, "volume": 37227.0}, {"date": "2021-04-06", "close": 0.3258941, "volume": 4602.0}, {"date": "2021-04-07", "close": 0.3258941, "volume": 8592.0}, {"date": "2021-04-08", "close": 0.32123847, "volume": 15816.0}, {"date": "2021-04-09", "close": 0.3258941, "volume": 6090.0}, {"date": "2021-04-12", "close": 0.31658284, "volume": 33293.0}, {"date": "2021-04-14", "close": 0.33054973, "volume": 64438.0}, {"date": "2021-04-16", "close": 0.31658284, "volume": 3751.0}, {"date": "2021-04-19", "close": 0.30727158, "volume": 95939.0}, {"date": "2021-04-21", "close": 0.30261595, "volume": 32241.0}, {"date": "2021-04-22", "close": 0.35382788, "volume": 189910.0}, {"date": "2021-04-23", "close": 0.33520536, "volume": 17004.0}, {"date": "2021-04-26", "close": 0.31192721, "volume": 35794.0}, {"date": "2021-04-28", "close": 0.28864906, "volume": 87636.0}, {"date": "2021-04-29", "close": 0.29330469, "volume": 16110.0}, {"date": "2021-05-04", "close": 0.29330469, "volume": 8055.0}, {"date": "2021-05-05", "close": 0.29330469, "volume": 35508.0}, {"date": "2021-05-06", "close": 0.3258941, "volume": 83345.0}, {"date": "2021-05-07", "close": 0.35382788, "volume": 249743.0}, {"date": "2021-05-10", "close": 0.33520536, "volume": 15086.0}, {"date": "2021-05-12", "close": 0.35382788, "volume": 195991.0}, {"date": "2021-05-13", "close": 0.33986099, "volume": 24721.0}, {"date": "2021-05-18", "close": 0.4190067, "volume": 272689.0}, {"date": "2021-05-19", "close": 0.35848351, "volume": 49567.0}, {"date": "2021-05-20", "close": 0.32123847, "volume": 59068.0}, {"date": "2021-05-21", "close": 0.35382788, "volume": 61937.0}, {"date": "2021-05-24", "close": 0.34451662, "volume": 22852.0}, {"date": "2021-05-25", "close": 0.33054973, "volume": 32156.0}, {"date": "2021-05-28", "close": 0.35382788, "volume": 90213.0}, {"date": "2021-05-31", "close": 0.43762922, "volume": 480790.0}, {"date": "2021-06-01", "close": 0.36313914, "volume": 526753.0}, {"date": "2021-06-02", "close": 0.36779477, "volume": 51953.0}, {"date": "2021-06-03", "close": 0.36313914, "volume": 147833.0}, {"date": "2021-06-04", "close": 0.36313914, "volume": 24701.0}, {"date": "2021-06-07", "close": 0.38176166, "volume": 144945.0}, {"date": "2021-06-08", "close": 0.37710603, "volume": 40802.0}, {"date": "2021-06-09", "close": 0.37710603, "volume": 5585.0}, {"date": "2021-06-10", "close": 0.3724504, "volume": 235774.0}, {"date": "2021-06-15", "close": 0.35848351, "volume": 1396.0}, {"date": "2021-06-16", "close": 0.36313914, "volume": 29631.0}, {"date": "2021-06-17", "close": 0.35848351, "volume": 7958.0}, {"date": "2021-06-18", "close": 0.33520536, "volume": 1477.0}, {"date": "2021-06-21", "close": 0.33986099, "volume": 13434.0}, {"date": "2021-06-22", "close": 0.33986099, "volume": 20645.0}, {"date": "2021-06-23", "close": 0.34451662, "volume": 18257.0}, {"date": "2021-06-24", "close": 0.33054973, "volume": 5370.0}, {"date": "2021-06-25", "close": 0.33520536, "volume": 5370.0}, {"date": "2021-06-29", "close": 0.34451662, "volume": 90154.0}, {"date": "2021-06-30", "close": 0.33520536, "volume": 13395.0}, {"date": "2021-07-01", "close": 0.33054973, "volume": 26849.0}, {"date": "2021-07-05", "close": 0.34451662, "volume": 9988.0}, {"date": "2021-07-06", "close": 0.35848351, "volume": 13962.0}, {"date": "2021-07-07", "close": 0.35848351, "volume": 1395.0}, {"date": "2021-07-09", "close": 0.33520536, "volume": 74533.0}, {"date": "2021-07-12", "close": 0.34917225, "volume": 34367.0}, {"date": "2021-07-13", "close": 0.33520536, "volume": 131024.0}, {"date": "2021-07-19", "close": 0.3258941, "volume": 72439.0}, {"date": "2021-07-20", "close": 0.33520536, "volume": 70399.0}, {"date": "2021-07-21", "close": 0.3258941, "volume": 25775.0}, {"date": "2021-07-22", "close": 0.3258941, "volume": 109815.0}, {"date": "2021-07-27", "close": 0.31658284, "volume": 82470.0}, {"date": "2021-07-28", "close": 0.31192721, "volume": 50262.0}, {"date": "2021-07-30", "close": 0.3258941, "volume": 69689.0}, {"date": "2021-08-02", "close": 0.3258941, "volume": 7670.0}, {"date": "2021-08-03", "close": 0.28864906, "volume": 75178.0}, {"date": "2021-08-04", "close": 0.28864906, "volume": 213719.0}, {"date": "2021-08-05", "close": 0.29330469, "volume": 21479.0}, {"date": "2021-08-09", "close": 0.29330469, "volume": 15512.0}, {"date": "2021-08-10", "close": 0.31658284, "volume": 107012.0}, {"date": "2021-08-11", "close": 0.30261595, "volume": 111389.0}, {"date": "2021-08-13", "close": 0.31192721, "volume": 3269.0}, {"date": "2021-08-17", "close": 0.30261595, "volume": 178280.0}, {"date": "2021-08-18", "close": 0.30261595, "volume": 21479.0}, {"date": "2021-08-19", "close": 0.30261595, "volume": 69047.0}, {"date": "2021-08-20", "close": 0.29330469, "volume": 25238.0}, {"date": "2021-08-23", "close": 0.28864906, "volume": 149864.0}, {"date": "2021-08-24", "close": 0.29330469, "volume": 146856.0}, {"date": "2021-08-25", "close": 0.29796032, "volume": 21479.0}, {"date": "2021-08-26", "close": 0.29796032, "volume": 38482.0}, {"date": "2021-08-27", "close": 0.30261595, "volume": 93171.0}, {"date": "2021-08-31", "close": 0.31192721, "volume": 86743.0}, {"date": "2021-09-01", "close": 0.3258941, "volume": 179321.0}, {"date": "2021-09-02", "close": 0.32123847, "volume": 57994.0}, {"date": "2021-09-03", "close": 0.31192721, "volume": 64437.0}, {"date": "2021-09-07", "close": 0.3258941, "volume": 9205.0}, {"date": "2021-09-08", "close": 0.3258941, "volume": 32219.0}, {"date": "2021-09-09", "close": 0.29330469, "volume": 356450.0}, {"date": "2021-09-10", "close": 0.30727158, "volume": 10416.0}, {"date": "2021-09-13", "close": 0.30727158, "volume": 15896.0}, {"date": "2021-09-14", "close": 0.33520536, "volume": 32849.0}, {"date": "2021-09-15", "close": 0.3258941, "volume": 153877.0}, {"date": "2021-09-16", "close": 0.3258941, "volume": 102607.0}, {"date": "2021-09-20", "close": 0.30727158, "volume": 43954.0}, {"date": "2021-09-21", "close": 0.29796032, "volume": 51320.0}, {"date": "2021-09-22", "close": 0.35382788, "volume": 89855.0}, {"date": "2021-09-27", "close": 0.3258941, "volume": 12889.0}, {"date": "2021-09-28", "close": 0.3258941, "volume": 15900.0}, {"date": "2021-09-30", "close": 0.33520536, "volume": 7518.0}, {"date": "2021-10-01", "close": 0.3258941, "volume": 14283.0}, {"date": "2021-10-04", "close": 0.32123847, "volume": 24660.0}, {"date": "2021-10-05", "close": 0.32123847, "volume": 10450.0}, {"date": "2021-10-06", "close": 0.32123847, "volume": 24654.0}, {"date": "2021-10-07", "close": 0.3258941, "volume": 59599.0}, {"date": "2021-10-08", "close": 0.32123847, "volume": 23.0}, {"date": "2021-10-11", "close": 0.31658284, "volume": 19362.0}, {"date": "2021-10-12", "close": 0.31658284, "volume": 24090.0}, {"date": "2021-10-13", "close": 0.31658284, "volume": 5370.0}, {"date": "2021-10-14", "close": 0.3258941, "volume": 3093.0}, {"date": "2021-10-15", "close": 0.3258941, "volume": 89966.0}, {"date": "2021-10-18", "close": 0.3258941, "volume": 39922.0}, {"date": "2021-10-19", "close": 0.3258941, "volume": 180128.0}, {"date": "2021-10-20", "close": 0.34451662, "volume": 47555.0}, {"date": "2021-10-21", "close": 0.33054973, "volume": 26849.0}, {"date": "2021-10-22", "close": 0.31192721, "volume": 115616.0}, {"date": "2021-10-25", "close": 0.31658284, "volume": 5636.0}, {"date": "2021-10-27", "close": 0.3258941, "volume": 126898.0}, {"date": "2021-10-29", "close": 0.34917225, "volume": 10740.0}, {"date": "2021-11-02", "close": 0.33054973, "volume": 82103.0}, {"date": "2021-11-03", "close": 0.33054973, "volume": 16110.0}, {"date": "2021-11-04", "close": 0.33054973, "volume": 2178.0}, {"date": "2021-11-05", "close": 0.34451662, "volume": 3526.0}, {"date": "2021-11-08", "close": 0.33054973, "volume": 47141.0}, {"date": "2021-11-10", "close": 0.3258941, "volume": 76252.0}, {"date": "2021-11-11", "close": 0.3258941, "volume": 21785.0}, {"date": "2021-11-12", "close": 0.3258941, "volume": 50572.0}, {"date": "2021-11-15", "close": 0.3258941, "volume": 5370.0}, {"date": "2021-11-16", "close": 0.3258941, "volume": 5370.0}, {"date": "2021-11-17", "close": 0.3258941, "volume": 67016.0}, {"date": "2021-11-19", "close": 0.35382788, "volume": 106359.0}, {"date": "2021-11-22", "close": 0.34451662, "volume": 9666.0}, {"date": "2021-11-23", "close": 0.22347024, "volume": 1101307.0}, {"date": "2021-11-24", "close": 0.21881461, "volume": 289894.0}, {"date": "2021-11-25", "close": 0.19553646, "volume": 691292.0}, {"date": "2021-11-26", "close": 0.19088083, "volume": 128891.0}, {"date": "2021-11-29", "close": 0.19088083, "volume": 60573.0}, {"date": "2021-11-30", "close": 0.19553646, "volume": 7883.0}, {"date": "2021-12-01", "close": 0.1862252, "volume": 152185.0}, {"date": "2021-12-02", "close": 0.20019209, "volume": 72599.0}, {"date": "2021-12-03", "close": 0.1862252, "volume": 127293.0}, {"date": "2021-12-06", "close": 0.20484772, "volume": 687366.0}, {"date": "2021-12-07", "close": 0.20484772, "volume": 3222.0}, {"date": "2021-12-08", "close": 0.20484772, "volume": 454885.0}, {"date": "2021-12-09", "close": 0.19088083, "volume": 4641.0}, {"date": "2021-12-10", "close": 0.1862252, "volume": 26168.0}, {"date": "2021-12-13", "close": 0.1862252, "volume": 67664.0}, {"date": "2021-12-15", "close": 0.1862252, "volume": 31731.0}, {"date": "2021-12-16", "close": 0.1862252, "volume": 7065.0}, {"date": "2021-12-20", "close": 0.1862252, "volume": 67971.0}, {"date": "2021-12-22", "close": 0.18156957, "volume": 21479.0}, {"date": "2021-12-23", "close": 0.18156957, "volume": 16110.0}, {"date": "2021-12-24", "close": 0.18156957, "volume": 5616.0}, {"date": "2021-12-29", "close": 0.19088083, "volume": 104128.0}, {"date": "2021-12-30", "close": 0.17225831, "volume": 11128.0}, {"date": "2021-12-31", "close": 0.17225831, "volume": 4441.0}, {"date": "2022-01-04", "close": 0.1862252, "volume": 31017.0}, {"date": "2022-01-06", "close": 0.18156957, "volume": 34745.0}, {"date": "2022-01-11", "close": 0.19553646, "volume": 4690.0}, {"date": "2022-01-12", "close": 0.19553646, "volume": 102761.0}, {"date": "2022-01-14", "close": 0.18156957, "volume": 31145.0}, {"date": "2022-01-18", "close": 0.18156957, "volume": 4296.0}, {"date": "2022-01-20", "close": 0.18156957, "volume": 3110.0}, {"date": "2022-01-25", "close": 0.18156957, "volume": 11946.0}, {"date": "2022-01-27", "close": 0.17691394, "volume": 90965.0}, {"date": "2022-01-28", "close": 0.17691394, "volume": 30071.0}, {"date": "2022-02-01", "close": 0.17225831, "volume": 110866.0}, {"date": "2022-02-02", "close": 0.17225831, "volume": 80626.0}, {"date": "2022-02-03", "close": 0.17691394, "volume": 33.0}, {"date": "2022-02-08", "close": 0.16294705, "volume": 3437.0}, {"date": "2022-02-09", "close": 0.17691394, "volume": 10740.0}, {"date": "2022-02-14", "close": 0.20484772, "volume": 681255.0}, {"date": "2022-02-15", "close": 0.20950335, "volume": 117433.0}, {"date": "2022-02-16", "close": 0.20950335, "volume": 8869.0}, {"date": "2022-02-17", "close": 0.20484772, "volume": 30179.0}, {"date": "2022-02-18", "close": 0.20484772, "volume": 104536.0}, {"date": "2022-02-22", "close": 0.19088083, "volume": 168828.0}, {"date": "2022-02-23", "close": 0.1862252, "volume": 206202.0}, {"date": "2022-02-24", "close": 0.1862252, "volume": 146863.0}, {"date": "2022-02-25", "close": 0.1862252, "volume": 76187.0}, {"date": "2022-03-02", "close": 0.17691394, "volume": 21479.0}, {"date": "2022-03-04", "close": 0.20484772, "volume": 163.0}, {"date": "2022-03-07", "close": 0.19553646, "volume": 105249.0}, {"date": "2022-03-09", "close": 0.20484772, "volume": 160630.0}, {"date": "2022-03-11", "close": 0.20950335, "volume": 13156.0}, {"date": "2022-03-16", "close": 0.21415898, "volume": 102407.0}, {"date": "2022-03-17", "close": 0.23743713, "volume": 135306.0}, {"date": "2022-03-18", "close": 0.25140402, "volume": 104423.0}, {"date": "2022-03-21", "close": 0.25140402, "volume": 105001.0}, {"date": "2022-03-23", "close": 0.2327815, "volume": 10842.0}, {"date": "2022-03-28", "close": 0.22347024, "volume": 73283.0}, {"date": "2022-03-29", "close": 0.21415898, "volume": 28638.0}, {"date": "2022-03-30", "close": 0.20019209, "volume": 47183.0}, {"date": "2022-04-01", "close": 0.20484772, "volume": 46936.0}, {"date": "2022-04-05", "close": 0.21415898, "volume": 53948.0}, {"date": "2022-04-06", "close": 0.25140402, "volume": 42885.0}, {"date": "2022-04-12", "close": 0.21881461, "volume": 13505.0}, {"date": "2022-04-20", "close": 0.19088083, "volume": 12946.0}, {"date": "2022-04-21", "close": 0.19088083, "volume": 72302.0}, {"date": "2022-04-22", "close": 0.21415898, "volume": 4383.0}, {"date": "2022-04-26", "close": 0.19553646, "volume": 80762.0}, {"date": "2022-04-27", "close": 0.19088083, "volume": 247751.0}, {"date": "2022-04-28", "close": 0.22347024, "volume": 72004.0}, {"date": "2022-04-29", "close": 0.22347024, "volume": 22016.0}, {"date": "2022-05-02", "close": 0.24674839, "volume": 16441.0}, {"date": "2022-05-03", "close": 0.22347024, "volume": 104466.0}, {"date": "2022-05-04", "close": 0.20484772, "volume": 56886.0}, {"date": "2022-05-05", "close": 0.20950335, "volume": 50768.0}, {"date": "2022-05-06", "close": 0.1862252, "volume": 81622.0}, {"date": "2022-05-09", "close": 0.1862252, "volume": 42959.0}, {"date": "2022-05-11", "close": 0.1862252, "volume": 3112.0}, {"date": "2022-05-17", "close": 0.20950335, "volume": 64438.0}, {"date": "2022-05-27", "close": 0.1862252, "volume": 32026.0}, {"date": "2022-06-01", "close": 0.1862252, "volume": 32130.0}, {"date": "2022-06-03", "close": 0.1862252, "volume": 5370.0}, {"date": "2022-06-06", "close": 0.17691394, "volume": 202787.0}, {"date": "2022-06-07", "close": 0.16760268, "volume": 244328.0}, {"date": "2022-06-08", "close": 0.16294705, "volume": 10740.0}, {"date": "2022-06-09", "close": 0.16294705, "volume": 17802.0}, {"date": "2022-06-16", "close": 0.1396689, "volume": 20488.0}, {"date": "2022-06-21", "close": 0.1396689, "volume": 38.0}, {"date": "2022-06-24", "close": 0.13501327, "volume": 98401.0}, {"date": "2022-06-27", "close": 0.1396689, "volume": 791940.0}, {"date": "2022-06-29", "close": 0.13035764, "volume": 15036.0}, {"date": "2022-07-06", "close": 0.13035764, "volume": 387.0}, {"date": "2022-07-12", "close": 0.13035764, "volume": 7117.0}, {"date": "2022-07-19", "close": 0.1396689, "volume": 7801.0}, {"date": "2022-07-21", "close": 0.1396689, "volume": 27120.0}, {"date": "2022-07-28", "close": 0.13035764, "volume": 26849.0}, {"date": "2022-08-03", "close": 0.13035764, "volume": 14.0}, {"date": "2022-08-04", "close": 0.13035764, "volume": 386577.0}, {"date": "2022-08-05", "close": 0.15829142, "volume": 10292.0}, {"date": "2022-08-08", "close": 0.15363579, "volume": 41060.0}, {"date": "2022-08-09", "close": 0.14898016, "volume": 37589.0}, {"date": "2022-08-11", "close": 0.15363579, "volume": 12638.0}, {"date": "2022-08-16", "close": 0.15363579, "volume": 21979.0}, {"date": "2022-08-17", "close": 0.14898016, "volume": 87183.0}, {"date": "2022-08-18", "close": 0.14898016, "volume": 30455.0}, {"date": "2022-08-25", "close": 0.14898016, "volume": 343852.0}, {"date": "2022-08-29", "close": 0.14898016, "volume": 53698.0}, {"date": "2022-08-31", "close": 0.14898016, "volume": 69010.0}, {"date": "2022-09-06", "close": 0.1396689, "volume": 7249.0}, {"date": "2022-09-07", "close": 0.14898016, "volume": 26365.0}, {"date": "2022-09-08", "close": 0.1396689, "volume": 21479.0}, {"date": "2022-09-19", "close": 0.1396689, "volume": 38555.0}, {"date": "2022-09-26", "close": 0.14432453, "volume": 27627.0}, {"date": "2022-09-28", "close": 0.14898016, "volume": 108802.0}, {"date": "2022-09-30", "close": 0.14898016, "volume": 105992.0}, {"date": "2022-10-14", "close": 0.13035764, "volume": 2266.0}, {"date": "2022-10-17", "close": 0.13035764, "volume": 17751.0}, {"date": "2022-10-18", "close": 0.13035764, "volume": 16110.0}, {"date": "2022-10-20", "close": 0.13035764, "volume": 6928.0}, {"date": "2022-10-24", "close": 0.13035764, "volume": 75178.0}, {"date": "2022-11-08", "close": 0.13035764, "volume": 128780.0}, {"date": "2022-11-15", "close": 0.13501327, "volume": 16271.0}, {"date": "2022-11-16", "close": 0.13501327, "volume": 139616.0}, {"date": "2022-11-22", "close": 0.1396689, "volume": 12888.0}, {"date": "2022-11-28", "close": 0.15829142, "volume": 10740.0}, {"date": "2022-11-29", "close": 0.15829142, "volume": 57780.0}, {"date": "2022-12-01", "close": 0.1396689, "volume": 17348.0}, {"date": "2022-12-13", "close": 0.1396689, "volume": 107397.0}, {"date": "2022-12-20", "close": 0.1396689, "volume": 24293.0}, {"date": "2022-12-28", "close": 0.13035764, "volume": 17283.0}, {"date": "2023-01-10", "close": 0.1396689, "volume": 108806.0}, {"date": "2023-01-12", "close": 0.1396689, "volume": 73889.0}, {"date": "2023-01-13", "close": 0.1396689, "volume": 62020.0}, {"date": "2023-01-16", "close": 0.1396689, "volume": 43598.0}, {"date": "2023-01-30", "close": 0.13035764, "volume": 103701.0}, {"date": "2023-01-31", "close": 0.12570201, "volume": 18472.0}, {"date": "2023-02-07", "close": 0.12570201, "volume": 2846.0}, {"date": "2023-02-17", "close": 0.12570201, "volume": 28512.0}, {"date": "2023-02-23", "close": 0.11639075, "volume": 3707.0}, {"date": "2023-03-03", "close": 0.10707949, "volume": 10740.0}, {"date": "2023-03-08", "close": 0.11173512, "volume": 5907.0}, {"date": "2023-03-14", "close": 0.10707949, "volume": 51669.0}, {"date": "2023-03-27", "close": 0.12104638, "volume": 9075.0}, {"date": "2023-03-28", "close": 0.12104638, "volume": 64438.0}, {"date": "2023-03-29", "close": 0.12570201, "volume": 58297.0}, {"date": "2023-04-03", "close": 0.12104638, "volume": 536984.0}, {"date": "2023-04-13", "close": 0.11173512, "volume": 2932.0}, {"date": "2023-04-17", "close": 0.11639075, "volume": 4833.0}, {"date": "2023-04-21", "close": 0.11173512, "volume": 107397.0}, {"date": "2023-04-24", "close": 0.11173512, "volume": 8317.0}, {"date": "2023-05-15", "close": 0.11173512, "volume": 42959.0}, {"date": "2023-05-18", "close": 0.11173512, "volume": 32219.0}, {"date": "2023-05-26", "close": 0.12104638, "volume": 8497.0}, {"date": "2023-05-31", "close": 0.12104638, "volume": 29424.0}, {"date": "2023-06-02", "close": 0.12104638, "volume": 80548.0}, {"date": "2023-06-06", "close": 0.11173512, "volume": 6050.0}, {"date": "2023-06-09", "close": 0.12104638, "volume": 8178.0}, {"date": "2023-06-13", "close": 0.11639075, "volume": 54112.0}, {"date": "2023-06-21", "close": 0.10242386, "volume": 155328.0}, {"date": "2023-06-22", "close": 0.10707949, "volume": 60099.0}, {"date": "2023-06-23", "close": 0.11173512, "volume": 2470.0}, {"date": "2023-06-26", "close": 0.11173512, "volume": 135608.0}, {"date": "2023-06-27", "close": 0.11639075, "volume": 10740.0}, {"date": "2023-06-28", "close": 0.11639075, "volume": 114429.0}, {"date": "2023-07-06", "close": 0.11639075, "volume": 6.0}, {"date": "2023-07-13", "close": 0.11639075, "volume": 21479.0}, {"date": "2023-07-14", "close": 0.11639075, "volume": 4916.0}, {"date": "2023-07-17", "close": 0.11639075, "volume": 11.0}, {"date": "2023-07-24", "close": 0.11639075, "volume": 66024.0}, {"date": "2023-07-25", "close": 0.11639075, "volume": 30055.0}, {"date": "2023-08-03", "close": 0.11639075, "volume": 75178.0}, {"date": "2023-08-04", "close": 0.11639075, "volume": 75178.0}, {"date": "2023-08-08", "close": 0.10242386, "volume": 37323.0}, {"date": "2023-08-14", "close": 0.10242386, "volume": 66532.0}, {"date": "2023-08-24", "close": 0.12104638, "volume": 468669.0}, {"date": "2023-08-25", "close": 0.13035764, "volume": 3877.0}, {"date": "2023-09-06", "close": 0.1396689, "volume": 2685.0}, {"date": "2023-09-07", "close": 0.15363579, "volume": 8055.0}, {"date": "2023-10-04", "close": 0.1396689, "volume": 2255.0}, {"date": "2023-10-11", "close": 0.11173512, "volume": 8244.0}, {"date": "2023-10-12", "close": 0.11173512, "volume": 77326.0}, {"date": "2023-10-13", "close": 0.10242386, "volume": 2685.0}, {"date": "2023-10-23", "close": 0.09776823, "volume": 53698.0}, {"date": "2023-10-24", "close": 0.09776823, "volume": 53698.0}, {"date": "2023-11-01", "close": 0.11173512, "volume": 5370.0}, {"date": "2023-11-02", "close": 0.12104638, "volume": 75201.0}, {"date": "2023-11-08", "close": 0.09776823, "volume": 42982.0}, {"date": "2023-12-01", "close": 0.09776823, "volume": 26849.0}, {"date": "2023-12-06", "close": 0.0931126, "volume": 5370.0}, {"date": "2023-12-07", "close": 0.10707949, "volume": 268492.0}, {"date": "2023-12-13", "close": 0.10707949, "volume": 6550.0}, {"date": "2024-01-09", "close": 0.09776823, "volume": 5370.0}, {"date": "2024-01-22", "close": 0.09776823, "volume": 10740.0}, {"date": "2024-02-05", "close": 0.08380134, "volume": 107397.0}, {"date": "2024-02-07", "close": 0.08380134, "volume": 21479.0}, {"date": "2024-02-09", "close": 0.086594718, "volume": 14368.0}, {"date": "2024-02-15", "close": 0.086594718, "volume": 47149.0}, {"date": "2024-02-22", "close": 0.076352332, "volume": 3222.0}, {"date": "2024-02-28", "close": 0.08380134, "volume": 10460.0}, {"date": "2024-03-05", "close": 0.07914571, "volume": 5370.0}, {"date": "2024-03-06", "close": 0.091250348, "volume": 936688.0}, {"date": "2024-03-07", "close": 0.089388096, "volume": 289971.0}, {"date": "2024-03-08", "close": 0.10242386, "volume": 60022.0}, {"date": "2024-03-11", "close": 0.12104638, "volume": 64438.0}, {"date": "2024-03-12", "close": 0.10242386, "volume": 32219.0}, {"date": "2024-03-18", "close": 0.11173512, "volume": 48097.0}, {"date": "2024-03-20", "close": 0.11173512, "volume": 1074.0}, {"date": "2024-03-25", "close": 0.12104638, "volume": 165633.0}, {"date": "2024-03-28", "close": 0.10707949, "volume": 41885.0}, {"date": "2024-04-02", "close": 0.11173512, "volume": 53698.0}, {"date": "2024-04-03", "close": 0.13501327, "volume": 172392.0}, {"date": "2024-04-04", "close": 0.13501327, "volume": 3925.0}, {"date": "2024-04-10", "close": 0.11639075, "volume": 42959.0}, {"date": "2024-04-11", "close": 0.14432453, "volume": 426605.0}, {"date": "2024-04-12", "close": 0.16760268, "volume": 74857.0}, {"date": "2024-04-15", "close": 0.16760268, "volume": 5370.0}, {"date": "2024-04-16", "close": 0.16294705, "volume": 67123.0}, {"date": "2024-04-17", "close": 0.16760268, "volume": 76023.0}, {"date": "2024-04-18", "close": 0.16760268, "volume": 187222.0}, {"date": "2024-04-19", "close": 0.16760268, "volume": 30065.0}, {"date": "2024-04-22", "close": 0.16760268, "volume": 157401.0}, {"date": "2024-04-23", "close": 0.16760268, "volume": 88448.0}, {"date": "2024-04-24", "close": 0.16294705, "volume": 32219.0}, {"date": "2024-04-29", "close": 0.16294705, "volume": 10740.0}, {"date": "2024-05-01", "close": 0.15829142, "volume": 5635.0}, {"date": "2024-05-02", "close": 0.15829142, "volume": 16110.0}, {"date": "2024-05-03", "close": 0.15829142, "volume": 21479.0}, {"date": "2024-05-07", "close": 0.14898016, "volume": 10793.0}, {"date": "2024-05-09", "close": 0.14432453, "volume": 19009.0}, {"date": "2024-05-13", "close": 0.13035764, "volume": 71504.0}, {"date": "2024-05-15", "close": 0.14432453, "volume": 9545.0}, {"date": "2024-05-16", "close": 0.15363579, "volume": 47750.0}, {"date": "2024-05-20", "close": 0.14898016, "volume": 96564.0}, {"date": "2024-05-21", "close": 0.1396689, "volume": 73208.0}, {"date": "2024-05-22", "close": 0.1396689, "volume": 2987.0}, {"date": "2024-05-24", "close": 0.15363579, "volume": 152455.0}, {"date": "2024-05-28", "close": 0.19553646, "volume": 144121.0}, {"date": "2024-05-29", "close": 0.2327815, "volume": 158633.0}, {"date": "2024-05-30", "close": 0.20484772, "volume": 128752.0}, {"date": "2024-05-31", "close": 0.22347024, "volume": 64438.0}, {"date": "2024-06-03", "close": 0.20950335, "volume": 25210.0}, {"date": "2024-06-04", "close": 0.20019209, "volume": 219012.0}, {"date": "2024-06-05", "close": 0.19088083, "volume": 44550.0}, {"date": "2024-06-06", "close": 0.16760268, "volume": 100959.0}, {"date": "2024-06-07", "close": 0.16760268, "volume": 5971.0}, {"date": "2024-06-11", "close": 0.16294705, "volume": 94235.0}, {"date": "2024-06-12", "close": 0.16760268, "volume": 2983.0}, {"date": "2024-06-13", "close": 0.16760268, "volume": 134569.0}, {"date": "2024-06-18", "close": 0.15829142, "volume": 59161.0}, {"date": "2024-06-19", "close": 0.15363579, "volume": 60346.0}, {"date": "2024-06-20", "close": 0.14432453, "volume": 35616.0}, {"date": "2024-06-21", "close": 0.1396689, "volume": 117900.0}, {"date": "2024-06-26", "close": 0.14898016, "volume": 25775.0}, {"date": "2024-06-28", "close": 0.15363579, "volume": 64927.0}, {"date": "2024-07-01", "close": 0.14898016, "volume": 23575.0}, {"date": "2024-07-11", "close": 0.15363579, "volume": 5370.0}, {"date": "2024-07-12", "close": 0.15363579, "volume": 10423.0}, {"date": "2024-07-15", "close": 0.15363579, "volume": 836.0}, {"date": "2024-07-23", "close": 0.14898016, "volume": 53024.0}, {"date": "2024-08-01", "close": 0.12104638, "volume": 7509.0}, {"date": "2024-08-02", "close": 0.13035764, "volume": 51387.0}, {"date": "2024-08-06", "close": 0.11173512, "volume": 56929.0}, {"date": "2024-08-07", "close": 0.12104638, "volume": 16249.0}, {"date": "2024-08-09", "close": 0.1396689, "volume": 192577.0}, {"date": "2024-08-20", "close": 0.13501327, "volume": 2449.0}, {"date": "2024-08-22", "close": 0.13501327, "volume": 35140.0}, {"date": "2024-08-23", "close": 0.1396689, "volume": 80548.0}, {"date": "2024-08-30", "close": 0.14898016, "volume": 33498.0}, {"date": "2024-09-02", "close": 0.14898016, "volume": 39617.0}, {"date": "2024-09-04", "close": 0.14898016, "volume": 67113.0}, {"date": "2024-09-05", "close": 0.15829142, "volume": 1893.0}, {"date": "2024-09-06", "close": 0.14898016, "volume": 49000.0}, {"date": "2024-09-11", "close": 0.15829142, "volume": 2698.0}, {"date": "2024-09-13", "close": 0.1396689, "volume": 161095.0}, {"date": "2024-09-16", "close": 0.14898016, "volume": 73246.0}, {"date": "2024-09-17", "close": 0.15829142, "volume": 188583.0}, {"date": "2024-09-20", "close": 0.1396689, "volume": 100496.0}, {"date": "2024-09-23", "close": 0.14432453, "volume": 53396.0}, {"date": "2024-09-30", "close": 0.14432453, "volume": 90592.0}, {"date": "2024-10-02", "close": 0.13501327, "volume": 7518.0}, {"date": "2024-10-07", "close": 0.11639075, "volume": 170824.0}, {"date": "2024-10-14", "close": 0.14898016, "volume": 269103.0}, {"date": "2024-10-15", "close": 0.15829142, "volume": 37283.0}, {"date": "2024-10-17", "close": 0.16294705, "volume": 5370.0}, {"date": "2024-10-18", "close": 0.16760268, "volume": 56673.0}, {"date": "2024-10-21", "close": 0.16760268, "volume": 15036.0}, {"date": "2024-10-22", "close": 0.14898016, "volume": 5370.0}, {"date": "2024-10-28", "close": 0.14898016, "volume": 105202.0}, {"date": "2024-10-31", "close": 0.15829142, "volume": 48263.0}, {"date": "2024-11-04", "close": 0.14898016, "volume": 80548.0}, {"date": "2024-11-05", "close": 0.1396689, "volume": 5370.0}, {"date": "2024-11-06", "close": 0.13035764, "volume": 48317.0}, {"date": "2024-11-08", "close": 0.15363579, "volume": 100500.0}, {"date": "2024-11-11", "close": 0.14432453, "volume": 107397.0}, {"date": "2024-11-14", "close": 0.16294705, "volume": 157609.0}, {"date": "2024-11-15", "close": 0.16294705, "volume": 16110.0}, {"date": "2024-11-18", "close": 0.16760268, "volume": 69808.0}, {"date": "2024-11-19", "close": 0.16294705, "volume": 53698.0}, {"date": "2024-11-20", "close": 0.17691394, "volume": 75845.0}, {"date": "2024-11-21", "close": 0.16760268, "volume": 57510.0}, {"date": "2024-11-26", "close": 0.15829142, "volume": 53161.0}, {"date": "2024-11-29", "close": 0.16760268, "volume": 295341.0}, {"date": "2024-12-04", "close": 0.15363579, "volume": 119807.0}, {"date": "2024-12-05", "close": 0.16294705, "volume": 160129.0}, {"date": "2024-12-06", "close": 0.16294705, "volume": 64143.0}, {"date": "2024-12-12", "close": 0.18156957, "volume": 39200.0}, {"date": "2024-12-16", "close": 0.16760268, "volume": 10890.0}, {"date": "2024-12-20", "close": 0.18156957, "volume": 70475.0}, {"date": "2024-12-23", "close": 0.1862252, "volume": 150011.0}, {"date": "2024-12-27", "close": 0.1862252, "volume": 28638.0}, {"date": "2025-01-09", "close": 0.1862252, "volume": 5370.0}, {"date": "2025-01-29", "close": 0.20484772, "volume": 15036.0}, {"date": "2025-01-30", "close": 0.20484772, "volume": 18906.0}, {"date": "2025-02-03", "close": 0.17691394, "volume": 6154.0}, {"date": "2025-02-06", "close": 0.20484772, "volume": 28638.0}, {"date": "2025-02-07", "close": 0.1862252, "volume": 37589.0}, {"date": "2025-02-10", "close": 0.1862252, "volume": 26849.0}, {"date": "2025-02-11", "close": 0.1862252, "volume": 10740.0}, {"date": "2025-02-13", "close": 0.1862252, "volume": 10740.0}, {"date": "2025-02-17", "close": 0.1862252, "volume": 10740.0}, {"date": "2025-02-20", "close": 0.1862252, "volume": 10740.0}, {"date": "2025-02-24", "close": 0.1862252, "volume": 64438.0}, {"date": "2025-02-26", "close": 0.19553646, "volume": 10740.0}, {"date": "2025-02-27", "close": 0.19553646, "volume": 10740.0}, {"date": "2025-03-03", "close": 0.1862252, "volume": 64438.0}, {"date": "2025-03-04", "close": 0.1862252, "volume": 12512.0}, {"date": "2025-03-05", "close": 0.15829142, "volume": 46378.0}, {"date": "2025-03-11", "close": 0.14432453, "volume": 34905.0}, {"date": "2025-03-17", "close": 0.14898016, "volume": 5370.0}, {"date": "2025-03-25", "close": 0.17691394, "volume": 3104.0}, {"date": "2025-03-26", "close": 0.1862252, "volume": 16164.0}, {"date": "2025-03-27", "close": 0.15829142, "volume": 45221.0}, {"date": "2025-04-07", "close": 0.15363579, "volume": 62931.0}, {"date": "2025-04-08", "close": 0.15829142, "volume": 42959.0}, {"date": "2025-04-10", "close": 0.15363579, "volume": 53698.0}, {"date": "2025-04-11", "close": 0.15829142, "volume": 45107.0}, {"date": "2025-04-15", "close": 0.15829142, "volume": 64438.0}, {"date": "2025-04-24", "close": 0.1430301, "volume": 20588.0}, {"date": "2025-04-28", "close": 0.13826243, "volume": 194918.0}, {"date": "2025-04-29", "close": 0.1430301, "volume": 52437.0}, {"date": "2025-04-30", "close": 0.12395942, "volume": 104873.0}, {"date": "2025-05-01", "close": 0.12872709, "volume": 222210.0}, {"date": "2025-05-02", "close": 0.12872709, "volume": 262183.0}, {"date": "2025-05-05", "close": 0.13826243, "volume": 197531.0}, {"date": "2025-05-06", "close": 0.12872709, "volume": 22093.0}, {"date": "2025-05-12", "close": 0.13826243, "volume": 3747.0}, {"date": "2025-05-13", "close": 0.13349476, "volume": 43859.0}, {"date": "2025-05-14", "close": 0.13826243, "volume": 38279.0}, {"date": "2025-05-15", "close": 0.1430301, "volume": 73411.0}, {"date": "2025-05-16", "close": 0.1430301, "volume": 28727.0}, {"date": "2025-05-22", "close": 0.12395942, "volume": 84948.0}, {"date": "2025-05-23", "close": 0.12395942, "volume": 129863.0}, {"date": "2025-05-28", "close": 0.106942, "volume": 4629.0}, {"date": "2025-05-29", "close": 0.106942, "volume": 1.0}, {"date": "2025-06-02", "close": 0.111803, "volume": 17830.0}, {"date": "2025-06-05", "close": 0.111803, "volume": 685.0}, {"date": "2025-06-10", "close": 0.111803, "volume": 32784.0}, {"date": "2025-06-11", "close": 0.111803, "volume": 40115.0}, {"date": "2025-06-12", "close": 0.111803, "volume": 257873.0}, {"date": "2025-06-16", "close": 0.116664, "volume": 2777.0}, {"date": "2025-06-18", "close": 0.116664, "volume": 14915.0}, {"date": "2025-06-24", "close": 0.116664, "volume": 95489.0}, {"date": "2025-06-25", "close": 0.111803, "volume": 84138.0}, {"date": "2025-06-26", "close": 0.111803, "volume": 10286.0}, {"date": "2025-06-30", "close": 0.106942, "volume": 179862.0}, {"date": "2025-07-04", "close": 0.126386, "volume": 2880.0}, {"date": "2025-07-07", "close": 0.126386, "volume": 14400.0}, {"date": "2025-07-10", "close": 0.126386, "volume": 66858.0}, {"date": "2025-07-14", "close": 0.131247, "volume": 44.0}, {"date": "2025-07-15", "close": 0.131247, "volume": 8229.0}, {"date": "2025-07-22", "close": 0.121525, "volume": 20213.0}, {"date": "2025-07-23", "close": 0.121525, "volume": 12361.0}, {"date": "2025-07-31", "close": 0.121525, "volume": 20572.0}, {"date": "2025-08-01", "close": 0.121525, "volume": 31372.0}, {"date": "2025-08-06", "close": 0.116664, "volume": 31578.0}, {"date": "2025-08-07", "close": 0.116664, "volume": 95434.0}, {"date": "2025-08-08", "close": 0.136108, "volume": 1543.0}, {"date": "2025-08-14", "close": 0.116664, "volume": 5143.0}, {"date": "2025-08-20", "close": 0.116664, "volume": 61487.0}, {"date": "2025-08-22", "close": 0.116664, "volume": 5714.0}, {"date": "2025-08-26", "close": 0.136108, "volume": 3477.0}, {"date": "2025-08-28", "close": 0.126386, "volume": 205719.0}, {"date": "2025-08-29", "close": 0.136108, "volume": 2057.0}, {"date": "2025-09-01", "close": 0.136108, "volume": 10244.0}, {"date": "2025-09-02", "close": 0.116664, "volume": 6857.0}, {"date": "2025-09-03", "close": 0.136108, "volume": 5966.0}, {"date": "2025-09-04", "close": 0.136108, "volume": 48305.0}, {"date": "2025-09-05", "close": 0.126386, "volume": 61716.0}, {"date": "2025-09-19", "close": 0.126386, "volume": 734334.0}, {"date": "2025-09-22", "close": 0.116664, "volume": 32915.0}, {"date": "2025-10-06", "close": 0.121525, "volume": 8777.0}, {"date": "2025-10-07", "close": 0.121525, "volume": 5143.0}, {"date": "2025-10-10", "close": 0.1190945, "volume": 44366.0}, {"date": "2025-10-13", "close": 0.150691, "volume": 265227.0}, {"date": "2025-10-14", "close": 0.155552, "volume": 288366.0}, {"date": "2025-10-15", "close": 0.170135, "volume": 275947.0}, {"date": "2025-10-16", "close": 0.179857, "volume": 132232.0}, {"date": "2025-10-17", "close": 0.174996, "volume": 151389.0}, {"date": "2025-10-20", "close": 0.184718, "volume": 321681.0}, {"date": "2025-10-21", "close": 0.233328, "volume": 540432.0}, {"date": "2025-10-22", "close": 0.223606, "volume": 121885.0}, {"date": "2025-10-23", "close": 0.223606, "volume": 127996.0}, {"date": "2025-10-24", "close": 0.19444, "volume": 85592.0}, {"date": "2025-10-27", "close": 0.19444, "volume": 159917.0}, {"date": "2025-10-28", "close": 0.189579, "volume": 204346.0}, {"date": "2025-10-29", "close": 0.204162, "volume": 111294.0}, {"date": "2025-10-30", "close": 0.19444, "volume": 51430.0}, {"date": "2025-10-31", "close": 0.19444, "volume": 201381.0}, {"date": "2025-11-05", "close": 0.19444, "volume": 33309.0}, {"date": "2025-11-06", "close": 0.179857, "volume": 25715.0}, {"date": "2025-11-07", "close": 0.179857, "volume": 71935.0}, {"date": "2025-11-10", "close": 0.184718, "volume": 102859.0}, {"date": "2025-11-11", "close": 0.179857, "volume": 51311.0}, {"date": "2025-11-12", "close": 0.184718, "volume": 65544.0}, {"date": "2025-11-14", "close": 0.174996, "volume": 25337.0}, {"date": "2025-11-17", "close": 0.184718, "volume": 121727.0}, {"date": "2025-11-18", "close": 0.165274, "volume": 41805.0}, {"date": "2025-11-24", "close": 0.150691, "volume": 5014.0}, {"date": "2025-11-25", "close": 0.150691, "volume": 4114.0}, {"date": "2025-11-26", "close": 0.150691, "volume": 1.0}, {"date": "2025-12-01", "close": 0.170135, "volume": 10286.0}, {"date": "2025-12-03", "close": 0.170135, "volume": 10286.0}, {"date": "2025-12-11", "close": 0.174996, "volume": 5098.0}, {"date": "2025-12-17", "close": 0.160413, "volume": 20024.0}, {"date": "2025-12-22", "close": 0.155552, "volume": 14657.0}, {"date": "2025-12-24", "close": 0.155552, "volume": 46281.0}, {"date": "2025-12-29", "close": 0.155552, "volume": 6172.0}, {"date": "2026-01-12", "close": 0.179857, "volume": 4114.0}, {"date": "2026-01-15", "close": 0.155552, "volume": 26922.0}, {"date": "2026-01-16", "close": 0.155552, "volume": 103.0}, {"date": "2026-01-19", "close": 0.165274, "volume": 15429.0}, {"date": "2026-01-20", "close": 0.174996, "volume": 6456.0}, {"date": "2026-01-21", "close": 0.174996, "volume": 51437.0}, {"date": "2026-01-22", "close": 0.174996, "volume": 3.0}, {"date": "2026-01-23", "close": 0.165274, "volume": 10276.0}, {"date": "2026-01-27", "close": 0.165274, "volume": 9886.0}, {"date": "2026-01-28", "close": 0.184718, "volume": 51430.0}, {"date": "2026-01-29", "close": 0.160413, "volume": 104400.0}, {"date": "2026-01-30", "close": 0.165274, "volume": 66547.0}, {"date": "2026-02-03", "close": 0.150691, "volume": 58781.0}, {"date": "2026-02-04", "close": 0.14583, "volume": 126361.0}, {"date": "2026-02-05", "close": 0.14583, "volume": 9616.0}, {"date": "2026-02-09", "close": 0.14583, "volume": 41144.0}, {"date": "2026-02-10", "close": 0.14583, "volume": 3943.0}, {"date": "2026-02-16", "close": 0.14583, "volume": 8571.0}, {"date": "2026-02-19", "close": 0.14583, "volume": 41144.0}, {"date": "2026-02-23", "close": 0.165274, "volume": 14409.0}, {"date": "2026-02-24", "close": 0.165274, "volume": 25368.0}, {"date": "2026-02-27", "close": 0.170135, "volume": 12895.0}, {"date": "2026-03-10", "close": 0.155552, "volume": 18857.0}, {"date": "2026-03-12", "close": 0.160413, "volume": 51430.0}, {"date": "2026-03-13", "close": 0.155552, "volume": 51430.0}, {"date": "2026-03-16", "close": 0.155552, "volume": 51430.0}, {"date": "2026-03-18", "close": 0.165274, "volume": 3206.0}, {"date": "2026-03-19", "close": 0.14583, "volume": 79516.0}, {"date": "2026-03-20", "close": 0.155552, "volume": 51430.0}, {"date": "2026-03-24", "close": 0.150691, "volume": 20209.0}, {"date": "2026-03-25", "close": 0.160413, "volume": 14400.0}, {"date": "2026-03-26", "close": 0.160413, "volume": 16821.0}, {"date": "2026-03-27", "close": 0.14583, "volume": 38607.0}, {"date": "2026-03-30", "close": 0.136108, "volume": 11152.0}, {"date": "2026-04-14", "close": 0.150691, "volume": 1874.0}, {"date": "2026-04-15", "close": 0.14583, "volume": 10286.0}, {"date": "2026-04-16", "close": 0.160413, "volume": 4201.0}, {"date": "2026-04-17", "close": 0.160413, "volume": 17538.0}, {"date": "2026-04-20", "close": 0.170135, "volume": 14629.0}, {"date": "2026-04-21", "close": 0.170135, "volume": 3031.0}, {"date": "2026-04-22", "close": 0.170135, "volume": 10389.0}, {"date": "2026-04-23", "close": 0.170135, "volume": 2944.0}, {"date": "2026-04-24", "close": 0.170135, "volume": 3355.0}, {"date": "2026-04-27", "close": 0.160413, "volume": 58208.0}, {"date": "2026-05-01", "close": 0.160413, "volume": 29073.0}, {"date": "2026-05-04", "close": 0.155552, "volume": 23043.0}, {"date": "2026-05-12", "close": 0.150691, "volume": 91481.0}, {"date": "2026-05-13", "close": 0.150691, "volume": 11378.0}, {"date": "2026-05-14", "close": 0.170135, "volume": 47183.0}, {"date": "2026-05-15", "close": 0.150691, "volume": 36536.0}, {"date": "2026-05-18", "close": 0.14583, "volume": 16663.0}, {"date": "2026-05-21", "close": 0.179857, "volume": 1027827.0}, {"date": "2026-05-22", "close": 0.199301, "volume": 194990.0}, {"date": "2026-05-25", "close": 0.19444, "volume": 125390.0}, {"date": "2026-05-26", "close": 0.204162, "volume": 15877.0}, {"date": "2026-05-27", "close": 0.179857, "volume": 142919.0}, {"date": "2026-05-29", "close": 0.179857, "volume": 3521.0}, {"date": "2026-06-02", "close": 0.189579, "volume": 5143.0}, {"date": "2026-06-03", "close": 0.174996, "volume": 87741.0}, {"date": "2026-06-04", "close": 0.179857, "volume": 11155.0}, {"date": "2026-06-09", "close": 0.165274, "volume": 197364.0}, {"date": "2026-06-10", "close": 0.14583, "volume": 385924.0}, {"date": "2026-06-11", "close": 0.14583, "volume": 16307.0}, {"date": "2026-06-12", "close": 0.14583, "volume": 52559.0}, {"date": "2026-06-17", "close": 0.155552, "volume": 3214.0}, {"date": "2026-06-18", "close": 0.14583, "volume": 34355.0}, {"date": "2026-06-19", "close": 0.14583, "volume": 23931.0}, {"date": "2026-06-22", "close": 0.140969, "volume": 34486.0}, {"date": "2026-06-24", "close": 0.131247, "volume": 5944.0}, {"date": "2026-06-25", "close": 0.131247, "volume": 103583.0}, {"date": "2026-06-30", "close": 0.125, "volume": 1505.0}, {"date": "2026-07-02", "close": 0.125, "volume": 10.0}, {"date": "2026-07-03", "close": 0.125, "volume": 1436.0}, {"date": "2026-07-08", "close": 0.13, "volume": 9075.0}, {"date": "2026-07-14", "close": 0.13, "volume": 7849.0}, {"date": "2026-07-21", "close": 0.12, "volume": 3000.0}, {"date": "2026-07-23", "close": 0.12, "volume": 1000.0}, {"date": "2026-07-29", "close": 0.12, "volume": 8000.0}, {"date": "2026-08-04", "close": 0.13, "volume": 100000.0}, {"date": "2026-08-05", "close": 0.13, "volume": 227.0}, {"date": "2026-08-06", "close": 0.12, "volume": 38634.0}, {"date": "2026-08-12", "close": 0.12, "volume": 362445.0}, {"date": "2026-08-17", "close": 0.125, "volume": 7200.0}, {"date": "2026-08-18", "close": 0.13, "volume": 22800.0}, {"date": "2026-08-19", "close": 0.145, "volume": 42847.0}, {"date": "2026-08-20", "close": 0.14, "volume": 15000.0}, {"date": "2026-08-25", "close": 0.145, "volume": 5000.0}, {"date": "2026-08-26", "close": 0.14, "volume": 42418.0}, {"date": "2026-08-28", "close": 0.145, "volume": 8620.0}, {"date": "2026-09-02", "close": 0.145, "volume": 77625.0}, {"date": "2026-09-03", "close": 0.14, "volume": 60858.0}], "refreshing": true}