{"ticker": "CSX", "overview": {"name": "Cleanspace Holdings Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "Cleanspace Holdings Limited trades as CSX on the ASX and is registered in Australia, classified under Health Care Equipment & Services. Design, manufacture and production of respiratory protection equipment used in the industrial and healthcare sectors. Privy Trades holds 44 insider filings for the company, from July 2026 to October 2026. Across those, 3 insiders disclosed 3 sales totalling $3.28M. We also hold 51 ASX director and substantial-holder notices naming 1 distinct holder.", "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": "CSX", "has_prices": true, "as_of": "2026-09-07", "last": 0.435, "prev_close": 0.475, "change": -0.03999999999999998, "change_pct": -0.08421052631578943, "session_volume": 124689.0, "vwap_5": 0.4451928565251232, "vwap_20": 0.41064264532536066, "vwap_60": 0.40012171967067023, "vwap_250": 0.5725587892211553, "high_52w": 0.73, "low_52w": 0.32, "avg_volume_20": 78133.3, "sessions": 400, "market_cap": {"value": 31349120.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150675", "src": "ASX", "ticker": "CSX", "cik": "", "company": "Cleanspace Holdings Limited", "company_raw": "Cleanspace Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CSX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150675", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35441}, {"id": "ASX-03146409", "src": "ASX", "ticker": "CSX", "cik": "", "company": "Cleanspace Holdings Limited", "company_raw": "Cleanspace Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on CSX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146409", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48401}, {"id": "ASX-03118958", "src": "ASX", "ticker": "CSX", "cik": "", "company": "Cleanspace Holdings Limited", "company_raw": "Cleanspace Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in CSX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118958", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140561}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Paul Cassano", "notice_type": "3Y", "direct_shares": 100000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146616-2A1703271", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Cassano", "notice_type": "3Y", "direct_shares": 90000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142350-2A1700712", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/csx", "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": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/csx", "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": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/csx", "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": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/csx", "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": "2025-01-16", "source_url": "https://www.marketindex.com.au/asx/csx", "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": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/csx", "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": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/csx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-11", "source_url": "https://www.marketindex.com.au/asx/csx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/csx", "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": "2024-07-23", "source_url": "https://www.marketindex.com.au/asx/csx", "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": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/csx", "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": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/csx", "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": "2024-04-09", "source_url": "https://www.marketindex.com.au/asx/csx", "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": "2023-11-24", "source_url": "https://www.marketindex.com.au/asx/csx", "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": "2023-09-08", "source_url": "https://www.marketindex.com.au/asx/csx", "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": "2023-09-04", "source_url": "https://www.marketindex.com.au/asx/csx", "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": "2023-07-14", "source_url": "https://www.marketindex.com.au/asx/csx", "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": "2023-06-28", "source_url": "https://www.marketindex.com.au/asx/csx", "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": "2023-06-20", "source_url": "https://www.marketindex.com.au/asx/csx", "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": "2023-06-01", "source_url": "https://www.marketindex.com.au/asx/csx", "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": "2023-05-31", "source_url": "https://www.marketindex.com.au/asx/csx", "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": "2023-05-26", "source_url": "https://www.marketindex.com.au/asx/csx", "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": "2023-05-26", "source_url": "https://www.marketindex.com.au/asx/csx", "needs_ocr": 0}], "directors": [{"name": "Paul Cassano", "first_seen": "2026-09-30", "last_seen": "2026-10-09", "status": "current", "notices": 2}], "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": "Notice Of Meeting", "title": "Replacement Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151630-2A1705532"}, {"date": "2026-10-21", "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/2924-03151467-2A1705472"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Update - Notification of buy-back - CSX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148557-2A1704121"}, {"date": "2026-10-09", "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/2924-03146616-2A1703271"}, {"date": "2026-09-30", "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/2924-03142350-2A1700712"}], "performance": {"ticker": "CSX", "has_prices": true, "summary": {"n": 10, "avg": 0.056614851641904426, "win_rate": 0.7, "best": 0.6851851851851851, "worst": -0.9386792452830188, "as_of": "2026-11-02"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 0.465, "return": -0.02150537634408604}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 0.415, "return": 0.09638554216867479}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-17", "score": 0.0, "ref_price": 0.39, "return": 0.16666666666666666}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 0.41, "return": 0.10975609756097571}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2024-04-10", "score": 0.0, "ref_price": 0.32, "return": 0.421875}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 0.3, "return": 0.5166666666666668}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 0.27, "return": 0.6851851851851851}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2023-04-26", "score": 0.0, "ref_price": 0.35, "return": 0.3000000000000001}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-04-21", "score": 0.0, "ref_price": 1.98, "return": -0.7702020202020201}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-12-20", "score": 0.0, "ref_price": 7.42, "return": -0.9386792452830188}]}, "price_series": [{"date": "2020-10-23", "close": 7.42, "volume": 3628048.0}, {"date": "2020-10-26", "close": 7.2, "volume": 756839.0}, {"date": "2020-10-27", "close": 6.9, "volume": 369441.0}, {"date": "2020-10-28", "close": 6.65, "volume": 776852.0}, {"date": "2020-10-29", "close": 7.0, "volume": 108376.0}, {"date": "2020-10-30", "close": 6.9, "volume": 144679.0}, {"date": "2020-11-02", "close": 6.75, "volume": 71195.0}, {"date": "2020-11-03", "close": 6.65, "volume": 121262.0}, {"date": "2020-11-04", "close": 6.5, "volume": 76936.0}, {"date": "2020-11-05", "close": 6.4, "volume": 107928.0}, {"date": "2020-11-06", "close": 6.59, "volume": 86551.0}, {"date": "2020-11-09", "close": 6.71, "volume": 201495.0}, {"date": "2020-11-10", "close": 5.76, "volume": 532772.0}, {"date": "2020-11-11", "close": 5.8, "volume": 118033.0}, {"date": "2020-11-12", "close": 6.3, "volume": 310778.0}, {"date": "2020-11-13", "close": 6.55, "volume": 125226.0}, {"date": "2020-11-16", "close": 6.65, "volume": 849.0}, {"date": "2020-11-17", "close": 6.43, "volume": 85873.0}, {"date": "2020-11-18", "close": 6.27, "volume": 37753.0}, {"date": "2020-11-19", "close": 6.43, "volume": 31679.0}, {"date": "2020-11-20", "close": 6.13, "volume": 54258.0}, {"date": "2020-11-23", "close": 6.0, "volume": 68568.0}, {"date": "2020-11-24", "close": 5.87, "volume": 115607.0}, {"date": "2020-11-25", "close": 5.95, "volume": 82877.0}, {"date": "2020-11-26", "close": 5.85, "volume": 47091.0}, {"date": "2020-11-27", "close": 5.79, "volume": 76185.0}, {"date": "2020-11-30", "close": 5.61, "volume": 140175.0}, {"date": "2020-12-01", "close": 5.7, "volume": 210734.0}, {"date": "2020-12-02", "close": 5.71, "volume": 71505.0}, {"date": "2020-12-03", "close": 5.83, "volume": 69844.0}, {"date": "2020-12-04", "close": 5.75, "volume": 23459.0}, {"date": "2020-12-07", "close": 5.74, "volume": 49507.0}, {"date": "2020-12-08", "close": 5.71, "volume": 37852.0}, {"date": "2020-12-09", "close": 6.49, "volume": 515836.0}, {"date": "2020-12-10", "close": 6.49, "volume": 163249.0}, {"date": "2020-12-11", "close": 6.5, "volume": 101558.0}, {"date": "2020-12-14", "close": 6.42, "volume": 105189.0}, {"date": "2020-12-15", "close": 6.37, "volume": 103065.0}, {"date": "2020-12-16", "close": 6.5, "volume": 104088.0}, {"date": "2020-12-17", "close": 6.6, "volume": 204093.0}, {"date": "2020-12-18", "close": 6.51, "volume": 230591.0}, {"date": "2020-12-21", "close": 6.44, "volume": 129342.0}, {"date": "2020-12-22", "close": 6.48, "volume": 80868.0}, {"date": "2020-12-23", "close": 6.43, "volume": 116692.0}, {"date": "2020-12-24", "close": 6.55, "volume": 114454.0}, {"date": "2020-12-29", "close": 6.57, "volume": 108924.0}, {"date": "2020-12-30", "close": 6.6, "volume": 55326.0}, {"date": "2020-12-31", "close": 6.56, "volume": 27337.0}, {"date": "2021-01-04", "close": 6.61, "volume": 85082.0}, {"date": "2021-01-05", "close": 6.85, "volume": 335846.0}, {"date": "2021-01-06", "close": 6.85, "volume": 62899.0}, {"date": "2021-01-07", "close": 6.79, "volume": 563832.0}, {"date": "2021-01-08", "close": 7.0, "volume": 69895.0}, {"date": "2021-01-11", "close": 7.5, "volume": 99349.0}, {"date": "2021-01-12", "close": 7.36, "volume": 100608.0}, {"date": "2021-01-13", "close": 7.42, "volume": 66465.0}, {"date": "2021-01-14", "close": 7.35, "volume": 63069.0}, {"date": "2021-01-15", "close": 7.25, "volume": 62199.0}, {"date": "2021-01-18", "close": 7.09, "volume": 46652.0}, {"date": "2021-01-19", "close": 7.15, "volume": 51632.0}, {"date": "2021-01-20", "close": 6.9, "volume": 82972.0}, {"date": "2021-01-21", "close": 6.9, "volume": 85910.0}, {"date": "2021-01-22", "close": 6.9, "volume": 53831.0}, {"date": "2021-01-25", "close": 6.98, "volume": 105738.0}, {"date": "2021-01-27", "close": 7.09, "volume": 89747.0}, {"date": "2021-01-28", "close": 6.86, "volume": 68742.0}, {"date": "2021-01-29", "close": 6.76, "volume": 35296.0}, {"date": "2021-02-01", "close": 6.61, "volume": 75682.0}, {"date": "2021-02-02", "close": 6.59, "volume": 41572.0}, {"date": "2021-02-03", "close": 6.59, "volume": 88342.0}, {"date": "2021-02-04", "close": 6.71, "volume": 26733.0}, {"date": "2021-02-05", "close": 6.88, "volume": 82459.0}, {"date": "2021-02-08", "close": 6.81, "volume": 35437.0}, {"date": "2021-02-09", "close": 6.8, "volume": 36565.0}, {"date": "2021-02-10", "close": 6.72, "volume": 119699.0}, {"date": "2021-02-11", "close": 6.72, "volume": 50914.0}, {"date": "2021-02-12", "close": 6.83, "volume": 77698.0}, {"date": "2021-02-15", "close": 6.7, "volume": 90355.0}, {"date": "2021-02-16", "close": 6.46, "volume": 112162.0}, {"date": "2021-02-17", "close": 6.57, "volume": 54659.0}, {"date": "2021-02-18", "close": 6.66, "volume": 154441.0}, {"date": "2021-02-19", "close": 6.75, "volume": 23555.0}, {"date": "2021-02-22", "close": 7.11, "volume": 96614.0}, {"date": "2021-02-23", "close": 7.3, "volume": 47591.0}, {"date": "2021-02-24", "close": 7.37, "volume": 49521.0}, {"date": "2021-02-25", "close": 6.34, "volume": 154200.0}, {"date": "2021-02-26", "close": 5.8, "volume": 339522.0}, {"date": "2021-03-01", "close": 5.53, "volume": 285997.0}, {"date": "2021-03-02", "close": 5.21, "volume": 241292.0}, {"date": "2021-03-03", "close": 5.2, "volume": 217305.0}, {"date": "2021-03-04", "close": 4.9, "volume": 218853.0}, {"date": "2021-03-05", "close": 4.86, "volume": 226902.0}, {"date": "2021-03-08", "close": 4.73, "volume": 68428.0}, {"date": "2021-03-09", "close": 4.49, "volume": 266536.0}, {"date": "2021-03-10", "close": 4.62, "volume": 151017.0}, {"date": "2021-03-11", "close": 4.65, "volume": 121732.0}, {"date": "2021-03-12", "close": 4.81, "volume": 139942.0}, {"date": "2021-03-15", "close": 5.02, "volume": 110304.0}, {"date": "2021-03-16", "close": 4.8, "volume": 219686.0}, {"date": "2021-03-17", "close": 5.03, "volume": 102304.0}, {"date": "2021-03-18", "close": 4.86, "volume": 99275.0}, {"date": "2021-03-19", "close": 4.59, "volume": 139375.0}, {"date": "2021-03-22", "close": 4.36, "volume": 93504.0}, {"date": "2021-03-23", "close": 4.55, "volume": 96524.0}, {"date": "2021-03-24", "close": 4.52, "volume": 99299.0}, {"date": "2021-03-25", "close": 4.38, "volume": 63367.0}, {"date": "2021-03-26", "close": 4.57, "volume": 33413.0}, {"date": "2021-03-29", "close": 4.43, "volume": 49333.0}, {"date": "2021-03-30", "close": 1.985, "volume": 11992568.0}, {"date": "2021-03-31", "close": 1.9, "volume": 3104589.0}, {"date": "2021-04-01", "close": 1.89, "volume": 1667737.0}, {"date": "2021-04-06", "close": 2.05, "volume": 1865710.0}, {"date": "2021-04-07", "close": 2.1, "volume": 1075203.0}, {"date": "2021-04-08", "close": 2.01, "volume": 557228.0}, {"date": "2021-04-09", "close": 2.01, "volume": 202435.0}, {"date": "2021-04-12", "close": 2.04, "volume": 478474.0}, {"date": "2021-04-13", "close": 2.04, "volume": 265033.0}, {"date": "2021-04-14", "close": 2.01, "volume": 290783.0}, {"date": "2021-04-15", "close": 2.08, "volume": 352706.0}, {"date": "2021-04-16", "close": 2.05, "volume": 127704.0}, {"date": "2021-04-19", "close": 1.98, "volume": 210654.0}, {"date": "2021-04-20", "close": 1.96, "volume": 190734.0}, {"date": "2021-04-21", "close": 1.98, "volume": 237933.0}, {"date": "2021-04-22", "close": 1.94, "volume": 272804.0}, {"date": "2021-04-23", "close": 1.93, "volume": 265299.0}, {"date": "2021-04-26", "close": 1.95, "volume": 191697.0}, {"date": "2021-04-27", "close": 1.93, "volume": 73331.0}, {"date": "2021-04-28", "close": 1.94, "volume": 101205.0}, {"date": "2021-04-29", "close": 1.96, "volume": 142080.0}, {"date": "2021-04-30", "close": 1.92, "volume": 109432.0}, {"date": "2021-05-03", "close": 1.83, "volume": 177743.0}, {"date": "2021-05-04", "close": 1.92, "volume": 79499.0}, {"date": "2021-05-05", "close": 1.945, "volume": 240182.0}, {"date": "2021-05-06", "close": 1.875, "volume": 114256.0}, {"date": "2021-05-07", "close": 1.84, "volume": 133765.0}, {"date": "2021-05-10", "close": 1.76, "volume": 190747.0}, {"date": "2021-05-11", "close": 1.705, "volume": 182688.0}, {"date": "2021-05-12", "close": 1.66, "volume": 157089.0}, {"date": "2021-05-13", "close": 1.61, "volume": 131824.0}, {"date": "2021-05-14", "close": 1.775, "volume": 145611.0}, {"date": "2021-05-17", "close": 1.74, "volume": 99038.0}, {"date": "2021-05-18", "close": 1.705, "volume": 77193.0}, {"date": "2021-05-19", "close": 1.64, "volume": 171224.0}, {"date": "2021-05-20", "close": 1.7, "volume": 81521.0}, {"date": "2021-05-21", "close": 1.68, "volume": 78965.0}, {"date": "2021-05-24", "close": 1.76, "volume": 121711.0}, {"date": "2021-05-25", "close": 1.79, "volume": 167207.0}, {"date": "2021-05-26", "close": 1.79, "volume": 79849.0}, {"date": "2021-05-27", "close": 1.86, "volume": 62740.0}, {"date": "2021-05-28", "close": 1.85, "volume": 34853.0}, {"date": "2021-05-31", "close": 1.835, "volume": 131142.0}, {"date": "2021-06-01", "close": 1.86, "volume": 153121.0}, {"date": "2021-06-02", "close": 1.87, "volume": 226975.0}, {"date": "2021-06-03", "close": 1.87, "volume": 134152.0}, {"date": "2021-06-04", "close": 1.8, "volume": 147291.0}, {"date": "2021-06-07", "close": 1.785, "volume": 66393.0}, {"date": "2021-06-08", "close": 1.78, "volume": 62642.0}, {"date": "2021-06-09", "close": 1.72, "volume": 101463.0}, {"date": "2021-06-10", "close": 1.75, "volume": 70134.0}, {"date": "2021-06-11", "close": 1.75, "volume": 70813.0}, {"date": "2021-06-15", "close": 1.725, "volume": 63102.0}, {"date": "2021-06-16", "close": 1.705, "volume": 64576.0}, {"date": "2021-06-17", "close": 1.7, "volume": 155297.0}, {"date": "2021-06-18", "close": 1.7, "volume": 57243.0}, {"date": "2021-06-21", "close": 1.8, "volume": 242959.0}, {"date": "2021-06-22", "close": 1.825, "volume": 79994.0}, {"date": "2021-06-23", "close": 1.72, "volume": 140418.0}, {"date": "2021-06-24", "close": 1.67, "volume": 252191.0}, {"date": "2021-06-25", "close": 1.65, "volume": 281488.0}, {"date": "2021-06-28", "close": 1.62, "volume": 232963.0}, {"date": "2021-06-29", "close": 1.59, "volume": 418135.0}, {"date": "2021-06-30", "close": 1.54, "volume": 531160.0}, {"date": "2021-07-01", "close": 1.62, "volume": 348496.0}, {"date": "2021-07-02", "close": 1.57, "volume": 445118.0}, {"date": "2021-07-05", "close": 1.88, "volume": 418011.0}, {"date": "2021-07-06", "close": 1.895, "volume": 133756.0}, {"date": "2021-07-07", "close": 1.69, "volume": 2365805.0}, {"date": "2021-07-08", "close": 1.57, "volume": 487471.0}, {"date": "2021-07-09", "close": 1.51, "volume": 380991.0}, {"date": "2021-07-12", "close": 1.465, "volume": 329479.0}, {"date": "2021-07-13", "close": 1.515, "volume": 427437.0}, {"date": "2021-07-14", "close": 1.475, "volume": 86125.0}, {"date": "2021-07-15", "close": 1.45, "volume": 264035.0}, {"date": "2021-07-16", "close": 1.44, "volume": 142013.0}, {"date": "2021-07-19", "close": 1.42, "volume": 140140.0}, {"date": "2021-07-20", "close": 1.41, "volume": 134965.0}, {"date": "2021-07-21", "close": 1.43, "volume": 43995.0}, {"date": "2021-07-22", "close": 1.425, "volume": 83828.0}, {"date": "2021-07-23", "close": 1.415, "volume": 104118.0}, {"date": "2021-07-26", "close": 1.405, "volume": 94775.0}, {"date": "2021-07-27", "close": 1.39, "volume": 144219.0}, {"date": "2021-07-28", "close": 1.425, "volume": 48283.0}, {"date": "2021-07-29", "close": 1.4, "volume": 138971.0}, {"date": "2021-07-30", "close": 1.4, "volume": 47287.0}, {"date": "2021-08-02", "close": 1.42, "volume": 91215.0}, {"date": "2021-08-03", "close": 1.415, "volume": 39270.0}, {"date": "2021-08-04", "close": 1.425, "volume": 67675.0}, {"date": "2021-08-05", "close": 1.435, "volume": 36748.0}, {"date": "2021-08-06", "close": 1.4, "volume": 39713.0}, {"date": "2021-08-09", "close": 1.41, "volume": 27238.0}, {"date": "2021-08-10", "close": 1.42, "volume": 54642.0}, {"date": "2021-08-11", "close": 1.45, "volume": 84563.0}, {"date": "2021-08-12", "close": 1.45, "volume": 84687.0}, {"date": "2021-08-13", "close": 1.46, "volume": 43234.0}, {"date": "2021-08-16", "close": 1.47, "volume": 45005.0}, {"date": "2021-08-17", "close": 1.44, "volume": 48285.0}, {"date": "2021-08-18", "close": 1.415, "volume": 134697.0}, {"date": "2021-08-19", "close": 1.395, "volume": 105711.0}, {"date": "2021-08-20", "close": 1.39, "volume": 111984.0}, {"date": "2021-08-23", "close": 1.39, "volume": 108634.0}, {"date": "2021-08-24", "close": 1.38, "volume": 203966.0}, {"date": "2021-08-25", "close": 1.375, "volume": 149589.0}, {"date": "2021-08-26", "close": 1.375, "volume": 344680.0}, {"date": "2021-08-27", "close": 1.37, "volume": 890193.0}, {"date": "2021-08-30", "close": 1.345, "volume": 399721.0}, {"date": "2021-08-31", "close": 1.345, "volume": 141216.0}, {"date": "2021-09-01", "close": 1.35, "volume": 66378.0}, {"date": "2021-09-02", "close": 1.345, "volume": 229468.0}, {"date": "2021-09-03", "close": 1.3, "volume": 419956.0}, {"date": "2021-09-06", "close": 1.305, "volume": 48033.0}, {"date": "2021-09-07", "close": 1.35, "volume": 151291.0}, {"date": "2021-09-08", "close": 1.33, "volume": 92897.0}, {"date": "2021-09-09", "close": 1.32, "volume": 24247.0}, {"date": "2021-09-10", "close": 1.32, "volume": 69154.0}, {"date": "2021-09-13", "close": 1.34, "volume": 46742.0}, {"date": "2021-09-14", "close": 1.335, "volume": 80833.0}, {"date": "2021-09-15", "close": 1.34, "volume": 99352.0}, {"date": "2021-09-16", "close": 1.34, "volume": 166391.0}, {"date": "2021-09-17", "close": 1.37, "volume": 299954.0}, {"date": "2021-09-20", "close": 1.36, "volume": 31193.0}, {"date": "2021-09-21", "close": 1.38, "volume": 39534.0}, {"date": "2021-09-22", "close": 1.34, "volume": 42933.0}, {"date": "2021-09-23", "close": 1.36, "volume": 12118.0}, {"date": "2021-09-24", "close": 1.38, "volume": 113898.0}, {"date": "2021-09-27", "close": 1.38, "volume": 34929.0}, {"date": "2021-09-28", "close": 1.395, "volume": 17395.0}, {"date": "2021-09-29", "close": 1.38, "volume": 154202.0}, {"date": "2021-09-30", "close": 1.38, "volume": 73450.0}, {"date": "2021-10-01", "close": 1.41, "volume": 41500.0}, {"date": "2021-10-04", "close": 1.43, "volume": 17157.0}, {"date": "2021-10-05", "close": 1.42, "volume": 9132.0}, {"date": "2021-10-06", "close": 1.405, "volume": 27187.0}, {"date": "2021-10-07", "close": 1.385, "volume": 15173.0}, {"date": "2021-10-08", "close": 1.405, "volume": 17345.0}, {"date": "2021-10-11", "close": 1.42, "volume": 130833.0}, {"date": "2021-10-12", "close": 1.47, "volume": 104582.0}, {"date": "2021-10-13", "close": 1.55, "volume": 140375.0}, {"date": "2021-10-14", "close": 1.66, "volume": 91410.0}, {"date": "2021-10-15", "close": 1.65, "volume": 77952.0}, {"date": "2021-10-18", "close": 1.65, "volume": 47956.0}, {"date": "2021-10-19", "close": 1.65, "volume": 133385.0}, {"date": "2021-10-20", "close": 1.65, "volume": 37906.0}, {"date": "2021-10-21", "close": 1.68, "volume": 79001.0}, {"date": "2021-10-22", "close": 1.73, "volume": 105397.0}, {"date": "2021-10-25", "close": 1.73, "volume": 46892.0}, {"date": "2021-10-26", "close": 1.685, "volume": 33862.0}, {"date": "2021-10-27", "close": 1.68, "volume": 59066.0}, {"date": "2021-10-28", "close": 1.68, "volume": 65744.0}, {"date": "2021-10-29", "close": 1.53, "volume": 114215.0}, {"date": "2021-11-01", "close": 1.69, "volume": 82376.0}, {"date": "2021-11-02", "close": 1.605, "volume": 41398.0}, {"date": "2021-11-03", "close": 1.585, "volume": 18439.0}, {"date": "2021-11-04", "close": 1.61, "volume": 97372.0}, {"date": "2021-11-05", "close": 1.585, "volume": 58665.0}, {"date": "2021-11-08", "close": 1.65, "volume": 42086.0}, {"date": "2021-11-09", "close": 1.675, "volume": 46758.0}, {"date": "2021-11-10", "close": 1.65, "volume": 9544.0}, {"date": "2021-11-11", "close": 1.63, "volume": 36980.0}, {"date": "2021-11-12", "close": 1.64, "volume": 21536.0}, {"date": "2021-11-15", "close": 1.62, "volume": 151154.0}, {"date": "2021-11-16", "close": 1.585, "volume": 45359.0}, {"date": "2021-11-17", "close": 1.565, "volume": 141908.0}, {"date": "2021-11-18", "close": 1.59, "volume": 47980.0}, {"date": "2021-11-19", "close": 1.56, "volume": 88432.0}, {"date": "2021-11-22", "close": 1.55, "volume": 107406.0}, {"date": "2021-11-23", "close": 1.61, "volume": 29636.0}, {"date": "2021-11-24", "close": 1.475, "volume": 80740.0}, {"date": "2021-11-25", "close": 1.44, "volume": 47239.0}, {"date": "2021-11-26", "close": 1.425, "volume": 6635.0}, {"date": "2021-11-29", "close": 1.445, "volume": 69410.0}, {"date": "2021-11-30", "close": 1.44, "volume": 53309.0}, {"date": "2021-12-01", "close": 1.41, "volume": 25388.0}, {"date": "2021-12-02", "close": 1.38, "volume": 29895.0}, {"date": "2021-12-03", "close": 1.44, "volume": 12651.0}, {"date": "2021-12-06", "close": 1.35, "volume": 19548.0}, {"date": "2021-12-07", "close": 1.4, "volume": 31112.0}, {"date": "2021-12-08", "close": 1.4, "volume": 17686.0}, {"date": "2021-12-09", "close": 1.4, "volume": 47028.0}, {"date": "2021-12-10", "close": 1.415, "volume": 21554.0}, {"date": "2021-12-13", "close": 1.38, "volume": 82846.0}, {"date": "2021-12-14", "close": 1.395, "volume": 27177.0}, {"date": "2021-12-15", "close": 1.37, "volume": 28031.0}, {"date": "2021-12-16", "close": 1.38, "volume": 977.0}, {"date": "2021-12-17", "close": 1.4, "volume": 8411.0}, {"date": "2021-12-20", "close": 1.38, "volume": 7284.0}, {"date": "2021-12-21", "close": 1.34, "volume": 94332.0}, {"date": "2021-12-22", "close": 1.35, "volume": 13393.0}, {"date": "2021-12-23", "close": 1.4, "volume": 41350.0}, {"date": "2021-12-24", "close": 1.4, "volume": 2076.0}, {"date": "2021-12-29", "close": 1.42, "volume": 110879.0}, {"date": "2021-12-30", "close": 1.425, "volume": 29694.0}, {"date": "2021-12-31", "close": 1.445, "volume": 6490.0}, {"date": "2022-01-04", "close": 1.45, "volume": 20493.0}, {"date": "2022-01-05", "close": 1.5, "volume": 72276.0}, {"date": "2022-01-06", "close": 1.445, "volume": 55983.0}, {"date": "2022-01-07", "close": 1.45, "volume": 6400.0}, {"date": "2022-01-10", "close": 1.5, "volume": 28734.0}, {"date": "2022-01-11", "close": 1.43, "volume": 145722.0}, {"date": "2022-01-12", "close": 1.41, "volume": 40009.0}, {"date": "2022-01-13", "close": 1.415, "volume": 4120.0}, {"date": "2022-01-14", "close": 1.4, "volume": 20091.0}, {"date": "2022-01-17", "close": 1.43, "volume": 13694.0}, {"date": "2022-01-18", "close": 1.415, "volume": 53924.0}, {"date": "2022-01-19", "close": 1.415, "volume": 58961.0}, {"date": "2022-01-20", "close": 1.48, "volume": 21995.0}, {"date": "2022-01-21", "close": 1.41, "volume": 102414.0}, {"date": "2022-01-24", "close": 1.41, "volume": 60423.0}, {"date": "2022-01-25", "close": 1.4, "volume": 164949.0}, {"date": "2022-01-27", "close": 1.37, "volume": 73122.0}, {"date": "2022-01-28", "close": 1.32, "volume": 21474.0}, {"date": "2022-01-31", "close": 1.315, "volume": 11770.0}, {"date": "2022-02-01", "close": 1.32, "volume": 8793.0}, {"date": "2022-02-02", "close": 1.34, "volume": 4983.0}, {"date": "2022-02-03", "close": 1.29, "volume": 72629.0}, {"date": "2022-02-04", "close": 1.325, "volume": 27819.0}, {"date": "2022-02-07", "close": 1.3, "volume": 15076.0}, {"date": "2022-02-08", "close": 1.265, "volume": 17762.0}, {"date": "2022-02-09", "close": 1.255, "volume": 28912.0}, {"date": "2022-02-10", "close": 1.23, "volume": 31271.0}, {"date": "2022-02-11", "close": 1.215, "volume": 38709.0}, {"date": "2022-02-14", "close": 1.25, "volume": 26499.0}, {"date": "2022-02-15", "close": 1.25, "volume": 36586.0}, {"date": "2022-02-16", "close": 1.24, "volume": 64677.0}, {"date": "2022-02-17", "close": 1.265, "volume": 12742.0}, {"date": "2022-02-18", "close": 1.24, "volume": 3143.0}, {"date": "2022-02-21", "close": 1.22, "volume": 15996.0}, {"date": "2022-02-22", "close": 1.17, "volume": 28788.0}, {"date": "2022-02-23", "close": 1.18, "volume": 4190.0}, {"date": "2022-02-24", "close": 1.15, "volume": 21848.0}, {"date": "2022-02-25", "close": 1.035, "volume": 204010.0}, {"date": "2022-02-28", "close": 1.03, "volume": 64854.0}, {"date": "2022-03-01", "close": 1.03, "volume": 64635.0}, {"date": "2022-03-02", "close": 1.0, "volume": 59325.0}, {"date": "2022-03-03", "close": 1.03, "volume": 55557.0}, {"date": "2022-03-04", "close": 1.03, "volume": 15225.0}, {"date": "2022-03-07", "close": 1.005, "volume": 111809.0}, {"date": "2022-03-08", "close": 0.965, "volume": 64208.0}, {"date": "2022-03-09", "close": 0.97, "volume": 21346.0}, {"date": "2022-03-10", "close": 0.97, "volume": 13927.0}, {"date": "2022-03-11", "close": 0.97, "volume": 25719.0}, {"date": "2022-03-14", "close": 0.97, "volume": 3869.0}, {"date": "2022-03-15", "close": 0.985, "volume": 18203.0}, {"date": "2022-03-16", "close": 1.02, "volume": 87832.0}, {"date": "2022-03-17", "close": 1.03, "volume": 51129.0}, {"date": "2022-03-18", "close": 1.15, "volume": 15642.0}, {"date": "2022-03-21", "close": 1.105, "volume": 16906.0}, {"date": "2022-03-22", "close": 1.08, "volume": 21139.0}, {"date": "2022-03-23", "close": 1.0, "volume": 35825.0}, {"date": "2022-03-24", "close": 1.045, "volume": 53507.0}, {"date": "2022-03-25", "close": 1.03, "volume": 1708.0}, {"date": "2022-03-28", "close": 0.975, "volume": 78198.0}, {"date": "2022-03-29", "close": 1.035, "volume": 11414.0}, {"date": "2022-03-30", "close": 1.05, "volume": 28432.0}, {"date": "2022-03-31", "close": 1.025, "volume": 70063.0}, {"date": "2022-04-01", "close": 1.0, "volume": 28278.0}, {"date": "2022-04-04", "close": 1.02, "volume": 23690.0}, {"date": "2022-04-05", "close": 1.01, "volume": 48834.0}, {"date": "2022-04-06", "close": 1.08, "volume": 20832.0}, {"date": "2022-04-07", "close": 1.03, "volume": 27278.0}, {"date": "2022-04-08", "close": 1.02, "volume": 18831.0}, {"date": "2022-04-11", "close": 1.05, "volume": 17028.0}, {"date": "2022-04-12", "close": 1.18, "volume": 30913.0}, {"date": "2022-04-13", "close": 1.2, "volume": 9643.0}, {"date": "2022-04-14", "close": 1.125, "volume": 42157.0}, {"date": "2022-04-19", "close": 1.13, "volume": 23685.0}, {"date": "2022-04-20", "close": 1.185, "volume": 41791.0}, {"date": "2022-04-21", "close": 1.17, "volume": 9402.0}, {"date": "2022-04-22", "close": 1.125, "volume": 2202.0}, {"date": "2022-04-26", "close": 1.185, "volume": 30241.0}, {"date": "2022-04-27", "close": 1.15, "volume": 31906.0}, {"date": "2022-04-28", "close": 1.135, "volume": 22056.0}, {"date": "2022-04-29", "close": 1.13, "volume": 197694.0}, {"date": "2022-05-02", "close": 1.19, "volume": 14055.0}, {"date": "2022-05-03", "close": 1.2, "volume": 6796.0}, {"date": "2022-05-04", "close": 1.2, "volume": 30915.0}, {"date": "2022-05-05", "close": 1.18, "volume": 32339.0}, {"date": "2022-05-06", "close": 1.19, "volume": 22339.0}, {"date": "2022-05-09", "close": 1.165, "volume": 33380.0}, {"date": "2022-05-10", "close": 1.145, "volume": 121235.0}, {"date": "2022-05-11", "close": 1.18, "volume": 65716.0}, {"date": "2022-05-12", "close": 1.18, "volume": 51094.0}, {"date": "2022-05-13", "close": 1.18, "volume": 11186.0}, {"date": "2022-05-16", "close": 1.125, "volume": 23715.0}, {"date": "2022-05-17", "close": 1.09, "volume": 25376.0}, {"date": "2022-05-18", "close": 1.0675, "volume": 29463.0}, {"date": "2022-05-19", "close": 1.065, "volume": 87747.0}, {"date": "2022-05-20", "close": 1.005, "volume": 28519.0}, {"date": "2022-05-23", "close": 1.01, "volume": 44458.0}, {"date": "2022-05-24", "close": 1.05, "volume": 14564.0}, {"date": "2022-05-25", "close": 1.0, "volume": 27260.0}, {"date": "2022-05-26", "close": 1.01, "volume": 29685.0}, {"date": "2022-05-27", "close": 0.985, "volume": 24395.0}, {"date": "2022-05-30", "close": 1.01, "volume": 35300.0}, {"date": "2022-05-31", "close": 1.05, "volume": 31451.0}, {"date": "2022-06-01", "close": 1.05, "volume": 14002.0}, {"date": "2022-06-02", "close": 1.055, "volume": 36541.0}, {"date": "2022-06-03", "close": 1.13, "volume": 13538.0}, {"date": "2022-06-06", "close": 1.02, "volume": 18190.0}, {"date": "2022-06-07", "close": 1.02, "volume": 20637.0}, {"date": "2022-06-08", "close": 0.995, "volume": 29682.0}, {"date": "2022-06-09", "close": 0.965, "volume": 16280.0}, {"date": "2022-06-10", "close": 0.93, "volume": 26864.0}, {"date": "2022-06-14", "close": 0.83, "volume": 43052.0}, {"date": "2022-06-15", "close": 0.81, "volume": 47513.0}, {"date": "2022-06-16", "close": 0.82, "volume": 15198.0}, {"date": "2022-06-17", "close": 0.795, "volume": 13774.0}, {"date": "2022-06-20", "close": 0.785, "volume": 19124.0}, {"date": "2022-06-21", "close": 0.7, "volume": 40362.0}, {"date": "2022-06-22", "close": 0.77, "volume": 58958.0}, {"date": "2022-06-23", "close": 0.79, "volume": 21922.0}, {"date": "2022-06-24", "close": 0.795, "volume": 66433.0}, {"date": "2022-06-27", "close": 0.795, "volume": 127029.0}, {"date": "2022-06-28", "close": 0.795, "volume": 58623.0}, {"date": "2022-06-29", "close": 0.81, "volume": 25435.0}, {"date": "2022-06-30", "close": 0.74, "volume": 28364.0}, {"date": "2022-07-01", "close": 0.81, "volume": 2639.0}, {"date": "2022-07-06", "close": 0.745, "volume": 3474.0}, {"date": "2022-07-07", "close": 0.75, "volume": 561.0}, {"date": "2022-07-08", "close": 0.775, "volume": 9070.0}, {"date": "2022-07-11", "close": 0.74, "volume": 2157.0}, {"date": "2022-07-12", "close": 0.74, "volume": 25470.0}, {"date": "2022-07-13", "close": 0.76, "volume": 30114.0}, {"date": "2022-07-14", "close": 0.755, "volume": 9294.0}, {"date": "2022-07-15", "close": 0.78, "volume": 34137.0}, {"date": "2022-07-18", "close": 0.795, "volume": 7351.0}, {"date": "2022-07-19", "close": 0.805, "volume": 100.0}, {"date": "2022-07-20", "close": 0.805, "volume": 38078.0}, {"date": "2022-07-21", "close": 0.805, "volume": 30560.0}, {"date": "2022-07-22", "close": 0.805, "volume": 32970.0}, {"date": "2022-07-25", "close": 0.87, "volume": 39305.0}, {"date": "2022-07-26", "close": 0.9, "volume": 1024.0}, {"date": "2022-07-27", "close": 0.9, "volume": 35.0}, {"date": "2022-07-28", "close": 0.85, "volume": 2267.0}, {"date": "2022-07-29", "close": 0.9, "volume": 5457.0}, {"date": "2022-08-04", "close": 0.9, "volume": 1328.0}, {"date": "2022-08-05", "close": 0.895, "volume": 5773.0}, {"date": "2022-08-08", "close": 0.9, "volume": 30749.0}, {"date": "2022-08-10", "close": 0.88, "volume": 2029.0}, {"date": "2022-08-11", "close": 0.89, "volume": 764.0}, {"date": "2022-08-12", "close": 0.89, "volume": 3897.0}, {"date": "2022-08-15", "close": 0.875, "volume": 838.0}, {"date": "2022-08-16", "close": 0.85, "volume": 2114.0}, {"date": "2022-08-17", "close": 0.855, "volume": 1870.0}, {"date": "2022-08-18", "close": 0.85, "volume": 15799.0}, {"date": "2022-08-19", "close": 0.82, "volume": 16801.0}, {"date": "2022-08-22", "close": 0.85, "volume": 47335.0}, {"date": "2022-08-23", "close": 0.84, "volume": 6203.0}, {"date": "2022-08-24", "close": 0.8, "volume": 2803.0}, {"date": "2022-08-25", "close": 0.78, "volume": 800.0}, {"date": "2022-08-26", "close": 0.72, "volume": 1892.0}, {"date": "2022-08-29", "close": 0.78, "volume": 26383.0}, {"date": "2022-08-30", "close": 0.72, "volume": 158421.0}, {"date": "2022-08-31", "close": 0.735, "volume": 330222.0}, {"date": "2022-09-01", "close": 0.71, "volume": 14083.0}, {"date": "2022-09-02", "close": 0.705, "volume": 11744.0}, {"date": "2022-09-05", "close": 0.7275, "volume": 6185.0}, {"date": "2022-09-06", "close": 0.7, "volume": 4000.0}, {"date": "2022-09-07", "close": 0.69, "volume": 79138.0}, {"date": "2022-09-08", "close": 0.68, "volume": 2111.0}, {"date": "2022-09-09", "close": 0.69, "volume": 1400.0}, {"date": "2022-09-12", "close": 0.68, "volume": 4969.0}, {"date": "2022-09-13", "close": 0.71, "volume": 11212.0}, {"date": "2022-09-15", "close": 0.715, "volume": 365.0}, {"date": "2022-09-16", "close": 0.715, "volume": 571.0}, {"date": "2022-09-19", "close": 0.67, "volume": 5000.0}, {"date": "2022-09-20", "close": 0.67, "volume": 265.0}, {"date": "2022-09-21", "close": 0.63, "volume": 36784.0}, {"date": "2022-09-23", "close": 0.63, "volume": 924.0}, {"date": "2022-09-26", "close": 0.7, "volume": 911055.0}, {"date": "2022-09-28", "close": 0.69, "volume": 5000.0}, {"date": "2022-09-29", "close": 0.68, "volume": 4473.0}, {"date": "2022-09-30", "close": 0.64, "volume": 1028.0}, {"date": "2022-10-03", "close": 0.635, "volume": 15.0}, {"date": "2022-10-04", "close": 0.64, "volume": 13484.0}, {"date": "2022-10-05", "close": 0.63, "volume": 9352.0}, {"date": "2022-10-06", "close": 0.63, "volume": 601.0}, {"date": "2022-10-07", "close": 0.645, "volume": 3244.0}, {"date": "2022-10-10", "close": 0.585, "volume": 33108.0}, {"date": "2022-10-11", "close": 0.555, "volume": 5801.0}, {"date": "2022-10-12", "close": 0.59, "volume": 20.0}, {"date": "2022-10-13", "close": 0.54, "volume": 4179.0}, {"date": "2022-10-14", "close": 0.545, "volume": 7274.0}, {"date": "2022-10-17", "close": 0.58, "volume": 15317.0}, {"date": "2022-10-18", "close": 0.56, "volume": 3199.0}, {"date": "2022-10-19", "close": 0.54, "volume": 4217.0}, {"date": "2022-10-20", "close": 0.545, "volume": 9879.0}, {"date": "2022-10-21", "close": 0.52, "volume": 44198.0}, {"date": "2022-10-25", "close": 0.52, "volume": 74789.0}, {"date": "2022-10-26", "close": 0.53, "volume": 82788.0}, {"date": "2022-10-27", "close": 0.51, "volume": 8503.0}, {"date": "2022-10-28", "close": 0.51, "volume": 873.0}, {"date": "2022-10-31", "close": 0.53, "volume": 4416.0}, {"date": "2022-11-02", "close": 0.58, "volume": 1000.0}, {"date": "2022-11-07", "close": 0.51, "volume": 10266.0}, {"date": "2022-11-08", "close": 0.53, "volume": 15.0}, {"date": "2022-11-09", "close": 0.51, "volume": 7882.0}, {"date": "2022-11-10", "close": 0.51, "volume": 7090.0}, {"date": "2022-11-11", "close": 0.52, "volume": 5742.0}, {"date": "2022-11-14", "close": 0.535, "volume": 632.0}, {"date": "2022-11-15", "close": 0.51, "volume": 47817.0}, {"date": "2022-11-16", "close": 0.465, "volume": 19908.0}, {"date": "2022-11-17", "close": 0.46, "volume": 4990.0}, {"date": "2022-11-18", "close": 0.45, "volume": 34567.0}, {"date": "2022-11-21", "close": 0.46, "volume": 2425.0}, {"date": "2022-11-22", "close": 0.47, "volume": 3466.0}, {"date": "2022-11-23", "close": 0.48, "volume": 46110.0}, {"date": "2022-11-24", "close": 0.5, "volume": 7460.0}, {"date": "2022-11-25", "close": 0.485, "volume": 205447.0}, {"date": "2022-11-28", "close": 0.47, "volume": 218597.0}, {"date": "2022-11-29", "close": 0.445, "volume": 6000.0}, {"date": "2022-12-01", "close": 0.455, "volume": 125.0}, {"date": "2022-12-02", "close": 0.44, "volume": 51254.0}, {"date": "2022-12-05", "close": 0.415, "volume": 65739.0}, {"date": "2022-12-06", "close": 0.415, "volume": 2054.0}, {"date": "2022-12-07", "close": 0.43, "volume": 2546.0}, {"date": "2022-12-08", "close": 0.42, "volume": 2866.0}, {"date": "2022-12-09", "close": 0.43, "volume": 9338.0}, {"date": "2022-12-12", "close": 0.395, "volume": 65086.0}, {"date": "2022-12-13", "close": 0.37, "volume": 1730.0}, {"date": "2022-12-14", "close": 0.365, "volume": 3867.0}, {"date": "2022-12-15", "close": 0.3375, "volume": 71565.0}, {"date": "2022-12-19", "close": 0.315, "volume": 75506.0}, {"date": "2022-12-20", "close": 0.305, "volume": 61653.0}, {"date": "2022-12-22", "close": 0.34, "volume": 28173.0}, {"date": "2022-12-23", "close": 0.365, "volume": 2767801.0}, {"date": "2022-12-28", "close": 0.36, "volume": 80001.0}, {"date": "2022-12-29", "close": 0.365, "volume": 5337.0}, {"date": "2022-12-30", "close": 0.5, "volume": 29145.0}, {"date": "2023-01-03", "close": 0.51, "volume": 18498.0}, {"date": "2023-01-04", "close": 0.565, "volume": 15966.0}, {"date": "2023-01-05", "close": 0.62, "volume": 6881.0}, {"date": "2023-01-09", "close": 0.57, "volume": 23849.0}, {"date": "2023-01-10", "close": 0.565, "volume": 16467.0}, {"date": "2023-01-11", "close": 0.525, "volume": 7885.0}, {"date": "2023-01-12", "close": 0.53, "volume": 12964.0}, {"date": "2023-01-13", "close": 0.55, "volume": 225.0}, {"date": "2023-01-17", "close": 0.53, "volume": 11262.0}, {"date": "2023-01-18", "close": 0.47, "volume": 130055.0}, {"date": "2023-01-19", "close": 0.48, "volume": 66867.0}, {"date": "2023-01-20", "close": 0.47, "volume": 4563.0}, {"date": "2023-01-23", "close": 0.46, "volume": 63127.0}, {"date": "2023-01-24", "close": 0.455, "volume": 3547.0}, {"date": "2023-01-25", "close": 0.45, "volume": 57749.0}, {"date": "2023-01-30", "close": 0.445, "volume": 31716.0}, {"date": "2023-01-31", "close": 0.4, "volume": 8830.0}, {"date": "2023-02-01", "close": 0.4, "volume": 170.0}, {"date": "2023-02-02", "close": 0.44, "volume": 6576.0}, {"date": "2023-02-08", "close": 0.385, "volume": 20360.0}, {"date": "2023-02-09", "close": 0.7, "volume": 219011.0}, {"date": "2023-02-10", "close": 0.63, "volume": 130103.0}, {"date": "2023-02-13", "close": 0.65, "volume": 11493.0}, {"date": "2023-02-14", "close": 0.535, "volume": 13887.0}, {"date": "2023-02-15", "close": 0.53, "volume": 26159.0}, {"date": "2023-02-16", "close": 0.615, "volume": 65176.0}, {"date": "2023-02-17", "close": 0.575, "volume": 19125.0}, {"date": "2023-02-20", "close": 0.535, "volume": 38802.0}, {"date": "2023-02-21", "close": 0.51, "volume": 21193.0}, {"date": "2023-02-22", "close": 0.475, "volume": 102.0}, {"date": "2023-02-23", "close": 0.47, "volume": 1000.0}, {"date": "2023-02-24", "close": 0.47, "volume": 5925.0}, {"date": "2023-02-27", "close": 0.455, "volume": 2105.0}, {"date": "2023-02-28", "close": 0.4, "volume": 15817.0}, {"date": "2023-03-01", "close": 0.4, "volume": 1099.0}, {"date": "2023-03-02", "close": 0.41, "volume": 3401.0}, {"date": "2023-03-03", "close": 0.41, "volume": 6.0}, {"date": "2023-03-06", "close": 0.43, "volume": 11209.0}, {"date": "2023-03-07", "close": 0.41, "volume": 39901.0}, {"date": "2023-03-08", "close": 0.41, "volume": 10080.0}, {"date": "2023-03-09", "close": 0.41, "volume": 1500.0}, {"date": "2023-03-10", "close": 0.41, "volume": 1491.0}, {"date": "2023-03-13", "close": 0.415, "volume": 1759.0}, {"date": "2023-03-14", "close": 0.415, "volume": 48171.0}, {"date": "2023-03-15", "close": 0.415, "volume": 15243.0}, {"date": "2023-03-16", "close": 0.44, "volume": 25439.0}, {"date": "2023-03-17", "close": 0.455, "volume": 9811.0}, {"date": "2023-03-20", "close": 0.455, "volume": 25227.0}, {"date": "2023-03-21", "close": 0.43, "volume": 34167.0}, {"date": "2023-03-22", "close": 0.45, "volume": 2000.0}, {"date": "2023-03-23", "close": 0.42, "volume": 5908.0}, {"date": "2023-03-24", "close": 0.42, "volume": 150.0}, {"date": "2023-03-27", "close": 0.43, "volume": 12535.0}, {"date": "2023-03-30", "close": 0.43, "volume": 6476.0}, {"date": "2023-03-31", "close": 0.43, "volume": 4219.0}, {"date": "2023-04-03", "close": 0.415, "volume": 1237.0}, {"date": "2023-04-04", "close": 0.415, "volume": 23350.0}, {"date": "2023-04-05", "close": 0.43, "volume": 6628.0}, {"date": "2023-04-06", "close": 0.45, "volume": 95397.0}, {"date": "2023-04-11", "close": 0.45, "volume": 3284.0}, {"date": "2023-04-12", "close": 0.41, "volume": 8178.0}, {"date": "2023-04-14", "close": 0.405, "volume": 32357.0}, {"date": "2023-04-17", "close": 0.4, "volume": 1463.0}, {"date": "2023-04-18", "close": 0.4, "volume": 3000.0}, {"date": "2023-04-19", "close": 0.36, "volume": 15000.0}, {"date": "2023-04-20", "close": 0.34, "volume": 40838.0}, {"date": "2023-04-21", "close": 0.33, "volume": 6940.0}, {"date": "2023-04-24", "close": 0.37, "volume": 5783.0}, {"date": "2023-04-26", "close": 0.35, "volume": 13166.0}, {"date": "2023-04-27", "close": 0.33, "volume": 1377917.0}, {"date": "2023-04-28", "close": 0.33, "volume": 1500.0}, {"date": "2023-05-01", "close": 0.325, "volume": 13875.0}, {"date": "2023-05-02", "close": 0.32, "volume": 76801.0}, {"date": "2023-05-03", "close": 0.32, "volume": 4430.0}, {"date": "2023-05-04", "close": 0.32, "volume": 1000.0}, {"date": "2023-05-05", "close": 0.32, "volume": 6242.0}, {"date": "2023-05-08", "close": 0.33, "volume": 91236.0}, {"date": "2023-05-09", "close": 0.375, "volume": 14540.0}, {"date": "2023-05-10", "close": 0.34, "volume": 7504.0}, {"date": "2023-05-11", "close": 0.34, "volume": 3466.0}, {"date": "2023-05-12", "close": 0.325, "volume": 35185.0}, {"date": "2023-05-15", "close": 0.305, "volume": 20844.0}, {"date": "2023-05-16", "close": 0.3, "volume": 6034.0}, {"date": "2023-05-18", "close": 0.29, "volume": 20530.0}, {"date": "2023-05-19", "close": 0.265, "volume": 11415.0}, {"date": "2023-05-22", "close": 0.255, "volume": 9085.0}, {"date": "2023-05-23", "close": 0.255, "volume": 80226.0}, {"date": "2023-05-24", "close": 0.29, "volume": 126034.0}, {"date": "2023-05-25", "close": 0.2775, "volume": 78591.0}, {"date": "2023-05-26", "close": 0.26, "volume": 12618.0}, {"date": "2023-05-29", "close": 0.27, "volume": 31662.0}, {"date": "2023-05-30", "close": 0.3, "volume": 32096.0}, {"date": "2023-05-31", "close": 0.27, "volume": 14080.0}, {"date": "2023-06-01", "close": 0.26, "volume": 33331.0}, {"date": "2023-06-02", "close": 0.29, "volume": 16727.0}, {"date": "2023-06-05", "close": 0.29, "volume": 18712.0}, {"date": "2023-06-06", "close": 0.28, "volume": 57787.0}, {"date": "2023-06-07", "close": 0.27, "volume": 1162.0}, {"date": "2023-06-08", "close": 0.25, "volume": 458893.0}, {"date": "2023-06-09", "close": 0.255, "volume": 37968.0}, {"date": "2023-06-13", "close": 0.255, "volume": 21311.0}, {"date": "2023-06-14", "close": 0.255, "volume": 293043.0}, {"date": "2023-06-15", "close": 0.25, "volume": 58685.0}, {"date": "2023-06-16", "close": 0.245, "volume": 195626.0}, {"date": "2023-06-19", "close": 0.23, "volume": 52110.0}, {"date": "2023-06-20", "close": 0.22, "volume": 497984.0}, {"date": "2023-06-21", "close": 0.225, "volume": 52249.0}, {"date": "2023-06-22", "close": 0.205, "volume": 336781.0}, {"date": "2023-06-23", "close": 0.21, "volume": 83029.0}, {"date": "2023-06-26", "close": 0.19, "volume": 193295.0}, {"date": "2023-06-27", "close": 0.185, "volume": 291769.0}, {"date": "2023-06-28", "close": 0.185, "volume": 443647.0}, {"date": "2023-06-29", "close": 0.185, "volume": 264268.0}, {"date": "2023-06-30", "close": 0.2, "volume": 408571.0}, {"date": "2023-07-03", "close": 0.19, "volume": 163975.0}, {"date": "2023-07-04", "close": 0.195, "volume": 24723.0}, {"date": "2023-07-05", "close": 0.195, "volume": 72617.0}, {"date": "2023-07-06", "close": 0.19, "volume": 31376.0}, {"date": "2023-07-07", "close": 0.2, "volume": 47521.0}, {"date": "2023-07-10", "close": 0.2, "volume": 2479.0}, {"date": "2023-07-11", "close": 0.195, "volume": 10757.0}, {"date": "2023-07-12", "close": 0.185, "volume": 364023.0}, {"date": "2023-07-13", "close": 0.18, "volume": 137969.0}, {"date": "2023-07-14", "close": 0.24, "volume": 279901.0}, {"date": "2023-07-17", "close": 0.265, "volume": 54467.0}, {"date": "2023-07-18", "close": 0.295, "volume": 19476.0}, {"date": "2023-07-19", "close": 0.285, "volume": 4187.0}, {"date": "2023-07-20", "close": 0.285, "volume": 2755.0}, {"date": "2023-07-21", "close": 0.295, "volume": 18313.0}, {"date": "2023-07-24", "close": 0.3, "volume": 77053.0}, {"date": "2023-07-25", "close": 0.29, "volume": 60936.0}, {"date": "2023-07-26", "close": 0.29, "volume": 8969.0}, {"date": "2023-07-27", "close": 0.3, "volume": 5326.0}, {"date": "2023-07-28", "close": 0.33, "volume": 90437.0}, {"date": "2023-07-31", "close": 0.32, "volume": 11861.0}, {"date": "2023-08-01", "close": 0.32, "volume": 44276.0}, {"date": "2023-08-02", "close": 0.31, "volume": 1085.0}, {"date": "2023-08-03", "close": 0.305, "volume": 6786.0}, {"date": "2023-08-04", "close": 0.295, "volume": 13272.0}, {"date": "2023-08-08", "close": 0.295, "volume": 1483.0}, {"date": "2023-08-09", "close": 0.29, "volume": 26400.0}, {"date": "2023-08-10", "close": 0.29, "volume": 7000.0}, {"date": "2023-08-11", "close": 0.28, "volume": 11214.0}, {"date": "2023-08-14", "close": 0.3, "volume": 5688.0}, {"date": "2023-08-16", "close": 0.28, "volume": 5209.0}, {"date": "2023-08-18", "close": 0.28, "volume": 25311.0}, {"date": "2023-08-21", "close": 0.28, "volume": 12310.0}, {"date": "2023-08-23", "close": 0.275, "volume": 41123.0}, {"date": "2023-08-24", "close": 0.27, "volume": 17780.0}, {"date": "2023-08-28", "close": 0.255, "volume": 3400.0}, {"date": "2023-08-29", "close": 0.255, "volume": 49810.0}, {"date": "2023-08-30", "close": 0.3, "volume": 64622.0}, {"date": "2023-08-31", "close": 0.32, "volume": 96531.0}, {"date": "2023-09-01", "close": 0.39, "volume": 102628.0}, {"date": "2023-09-04", "close": 0.37, "volume": 78692.0}, {"date": "2023-09-05", "close": 0.37, "volume": 6388.0}, {"date": "2023-09-06", "close": 0.36, "volume": 35211.0}, {"date": "2023-09-07", "close": 0.32, "volume": 56004.0}, {"date": "2023-09-08", "close": 0.32, "volume": 1565.0}, {"date": "2023-09-12", "close": 0.305, "volume": 200.0}, {"date": "2023-09-14", "close": 0.27, "volume": 1250.0}, {"date": "2023-09-15", "close": 0.28, "volume": 27726.0}, {"date": "2023-09-18", "close": 0.285, "volume": 10667.0}, {"date": "2023-09-19", "close": 0.32, "volume": 23136.0}, {"date": "2023-09-20", "close": 0.31, "volume": 3225.0}, {"date": "2023-09-21", "close": 0.3, "volume": 41404.0}, {"date": "2023-09-22", "close": 0.29, "volume": 1500.0}, {"date": "2023-09-25", "close": 0.285, "volume": 3769.0}, {"date": "2023-09-26", "close": 0.29, "volume": 5766.0}, {"date": "2023-09-27", "close": 0.29, "volume": 806.0}, {"date": "2023-09-29", "close": 0.29, "volume": 740.0}, {"date": "2023-10-03", "close": 0.3, "volume": 50000.0}, {"date": "2023-10-04", "close": 0.3, "volume": 6924.0}, {"date": "2023-10-05", "close": 0.3, "volume": 5691.0}, {"date": "2023-10-06", "close": 0.3, "volume": 16263.0}, {"date": "2023-10-09", "close": 0.33, "volume": 82612.0}, {"date": "2023-10-10", "close": 0.3, "volume": 18662.0}, {"date": "2023-10-12", "close": 0.265, "volume": 47451.0}, {"date": "2023-10-13", "close": 0.28, "volume": 400.0}, {"date": "2023-10-16", "close": 0.28, "volume": 292.0}, {"date": "2023-10-18", "close": 0.28, "volume": 14726.0}, {"date": "2023-10-19", "close": 0.28, "volume": 46103.0}, {"date": "2023-10-20", "close": 0.275, "volume": 5250.0}, {"date": "2023-10-23", "close": 0.3, "volume": 2271.0}, {"date": "2023-10-27", "close": 0.3, "volume": 7362.0}, {"date": "2023-10-31", "close": 0.29, "volume": 45256.0}, {"date": "2023-11-02", "close": 0.295, "volume": 68884.0}, {"date": "2023-11-03", "close": 0.28, "volume": 4668.0}, {"date": "2023-11-06", "close": 0.27, "volume": 23392.0}, {"date": "2023-11-07", "close": 0.28, "volume": 2023.0}, {"date": "2023-11-08", "close": 0.255, "volume": 6500.0}, {"date": "2023-11-09", "close": 0.245, "volume": 5724.0}, {"date": "2023-11-10", "close": 0.25, "volume": 3891.0}, {"date": "2023-11-13", "close": 0.295, "volume": 28513.0}, {"date": "2023-11-14", "close": 0.3, "volume": 12069.0}, {"date": "2023-11-15", "close": 0.295, "volume": 110289.0}, {"date": "2023-11-16", "close": 0.31, "volume": 48855.0}, {"date": "2023-11-17", "close": 0.33, "volume": 28591.0}, {"date": "2023-11-20", "close": 0.335, "volume": 21449.0}, {"date": "2023-11-21", "close": 0.335, "volume": 11396.0}, {"date": "2023-11-23", "close": 0.335, "volume": 12.0}, {"date": "2023-11-24", "close": 0.3, "volume": 8381.0}, {"date": "2023-11-28", "close": 0.3, "volume": 576.0}, {"date": "2023-12-01", "close": 0.31, "volume": 21612.0}, {"date": "2023-12-04", "close": 0.32, "volume": 1674.0}, {"date": "2023-12-05", "close": 0.3, "volume": 10088.0}, {"date": "2023-12-07", "close": 0.3, "volume": 662.0}, {"date": "2023-12-08", "close": 0.295, "volume": 21028.0}, {"date": "2023-12-11", "close": 0.295, "volume": 5.0}, {"date": "2023-12-12", "close": 0.29, "volume": 1285.0}, {"date": "2023-12-13", "close": 0.29, "volume": 74.0}, {"date": "2023-12-14", "close": 0.29, "volume": 8658.0}, {"date": "2023-12-18", "close": 0.3, "volume": 2539.0}, {"date": "2023-12-19", "close": 0.33, "volume": 7000.0}, {"date": "2023-12-20", "close": 0.34, "volume": 4031.0}, {"date": "2023-12-22", "close": 0.3, "volume": 2423.0}, {"date": "2023-12-27", "close": 0.31, "volume": 451.0}, {"date": "2023-12-28", "close": 0.3, "volume": 10090.0}, {"date": "2023-12-29", "close": 0.33, "volume": 2500.0}, {"date": "2024-01-02", "close": 0.315, "volume": 3287.0}, {"date": "2024-01-03", "close": 0.315, "volume": 1142.0}, {"date": "2024-01-05", "close": 0.31, "volume": 10111.0}, {"date": "2024-01-08", "close": 0.31, "volume": 4335.0}, {"date": "2024-01-09", "close": 0.31, "volume": 312.0}, {"date": "2024-01-10", "close": 0.32, "volume": 7049.0}, {"date": "2024-01-11", "close": 0.33, "volume": 45069.0}, {"date": "2024-01-12", "close": 0.36, "volume": 60000.0}, {"date": "2024-01-15", "close": 0.415, "volume": 20839.0}, {"date": "2024-01-16", "close": 0.405, "volume": 8409.0}, {"date": "2024-01-17", "close": 0.36, "volume": 2523.0}, {"date": "2024-01-18", "close": 0.32, "volume": 35731.0}, {"date": "2024-01-19", "close": 0.325, "volume": 302.0}, {"date": "2024-01-22", "close": 0.335, "volume": 1886.0}, {"date": "2024-01-23", "close": 0.32, "volume": 7488.0}, {"date": "2024-01-24", "close": 0.32, "volume": 3725.0}, {"date": "2024-01-25", "close": 0.325, "volume": 13762.0}, {"date": "2024-01-29", "close": 0.325, "volume": 12511.0}, {"date": "2024-01-30", "close": 0.33, "volume": 5935.0}, {"date": "2024-01-31", "close": 0.32, "volume": 2728.0}, {"date": "2024-02-01", "close": 0.33, "volume": 28077.0}, {"date": "2024-02-02", "close": 0.33, "volume": 499.0}, {"date": "2024-02-05", "close": 0.33, "volume": 4585.0}, {"date": "2024-02-06", "close": 0.33, "volume": 450.0}, {"date": "2024-02-07", "close": 0.33, "volume": 14250.0}, {"date": "2024-02-12", "close": 0.36, "volume": 16202.0}, {"date": "2024-02-13", "close": 0.36, "volume": 1906.0}, {"date": "2024-02-14", "close": 0.36, "volume": 95973.0}, {"date": "2024-02-15", "close": 0.36, "volume": 57346.0}, {"date": "2024-02-16", "close": 0.36, "volume": 6167.0}, {"date": "2024-02-19", "close": 0.34, "volume": 385.0}, {"date": "2024-02-20", "close": 0.365, "volume": 33087.0}, {"date": "2024-02-21", "close": 0.345, "volume": 23024.0}, {"date": "2024-02-23", "close": 0.29, "volume": 119890.0}, {"date": "2024-02-26", "close": 0.3, "volume": 34865.0}, {"date": "2024-02-27", "close": 0.345, "volume": 16054.0}, {"date": "2024-02-28", "close": 0.345, "volume": 18617.0}, {"date": "2024-03-01", "close": 0.34, "volume": 13657.0}, {"date": "2024-03-04", "close": 0.33, "volume": 95381.0}, {"date": "2024-03-05", "close": 0.31, "volume": 69731.0}, {"date": "2024-03-06", "close": 0.32, "volume": 85.0}, {"date": "2024-03-07", "close": 0.305, "volume": 195838.0}, {"date": "2024-03-08", "close": 0.35, "volume": 4925.0}, {"date": "2024-03-11", "close": 0.35, "volume": 8580.0}, {"date": "2024-03-12", "close": 0.31, "volume": 3487.0}, {"date": "2024-03-13", "close": 0.31, "volume": 100.0}, {"date": "2024-03-14", "close": 0.31, "volume": 1338.0}, {"date": "2024-03-15", "close": 0.315, "volume": 100.0}, {"date": "2024-03-18", "close": 0.31, "volume": 1500.0}, {"date": "2024-03-19", "close": 0.31, "volume": 249.0}, {"date": "2024-03-25", "close": 0.335, "volume": 22018.0}, {"date": "2024-03-27", "close": 0.35, "volume": 22800.0}, {"date": "2024-04-03", "close": 0.35, "volume": 1500.0}, {"date": "2024-04-04", "close": 0.35, "volume": 18191.0}, {"date": "2024-04-05", "close": 0.32, "volume": 1000.0}, {"date": "2024-04-08", "close": 0.32, "volume": 12091.0}, {"date": "2024-04-09", "close": 0.32, "volume": 6435.0}, {"date": "2024-04-11", "close": 0.32, "volume": 323.0}, {"date": "2024-04-12", "close": 0.35, "volume": 4983.0}, {"date": "2024-04-15", "close": 0.33, "volume": 1481.0}, {"date": "2024-04-16", "close": 0.35, "volume": 1524.0}, {"date": "2024-04-17", "close": 0.35, "volume": 58.0}, {"date": "2024-04-18", "close": 0.355, "volume": 186.0}, {"date": "2024-04-19", "close": 0.35, "volume": 7879.0}, {"date": "2024-04-22", "close": 0.33, "volume": 10668.0}, {"date": "2024-04-26", "close": 0.33, "volume": 1174.0}, {"date": "2024-04-29", "close": 0.33, "volume": 650.0}, {"date": "2024-04-30", "close": 0.33, "volume": 648.0}, {"date": "2024-05-01", "close": 0.315, "volume": 9716.0}, {"date": "2024-05-02", "close": 0.345, "volume": 35421.0}, {"date": "2024-05-06", "close": 0.325, "volume": 15603.0}, {"date": "2024-05-07", "close": 0.32, "volume": 16211.0}, {"date": "2024-05-08", "close": 0.315, "volume": 24079.0}, {"date": "2024-05-09", "close": 0.315, "volume": 3031.0}, {"date": "2024-05-10", "close": 0.315, "volume": 11467.0}, {"date": "2024-05-13", "close": 0.3, "volume": 59152.0}, {"date": "2024-05-14", "close": 0.3, "volume": 4000.0}, {"date": "2024-05-15", "close": 0.31, "volume": 15184.0}, {"date": "2024-05-16", "close": 0.31, "volume": 4432.0}, {"date": "2024-05-17", "close": 0.31, "volume": 2105.0}, {"date": "2024-05-20", "close": 0.32, "volume": 11990.0}, {"date": "2024-05-21", "close": 0.31, "volume": 4115.0}, {"date": "2024-05-22", "close": 0.31, "volume": 9902.0}, {"date": "2024-05-24", "close": 0.31, "volume": 3372.0}, {"date": "2024-05-27", "close": 0.31, "volume": 1502.0}, {"date": "2024-05-29", "close": 0.31, "volume": 23679.0}, {"date": "2024-05-30", "close": 0.3, "volume": 102538.0}, {"date": "2024-05-31", "close": 0.28, "volume": 10365.0}, {"date": "2024-06-03", "close": 0.28, "volume": 5492.0}, {"date": "2024-06-04", "close": 0.295, "volume": 106819.0}, {"date": "2024-06-05", "close": 0.29, "volume": 100000.0}, {"date": "2024-06-06", "close": 0.27, "volume": 108700.0}, {"date": "2024-06-11", "close": 0.27, "volume": 44979.0}, {"date": "2024-06-12", "close": 0.28, "volume": 268.0}, {"date": "2024-06-14", "close": 0.28, "volume": 1000.0}, {"date": "2024-06-17", "close": 0.245, "volume": 14781.0}, {"date": "2024-06-18", "close": 0.25, "volume": 62519.0}, {"date": "2024-06-19", "close": 0.255, "volume": 95843.0}, {"date": "2024-06-20", "close": 0.225, "volume": 3394.0}, {"date": "2024-06-21", "close": 0.225, "volume": 54250.0}, {"date": "2024-06-24", "close": 0.24, "volume": 35248.0}, {"date": "2024-06-25", "close": 0.24, "volume": 68118.0}, {"date": "2024-06-26", "close": 0.25, "volume": 35209.0}, {"date": "2024-06-27", "close": 0.25, "volume": 129496.0}, {"date": "2024-06-28", "close": 0.25, "volume": 16097.0}, {"date": "2024-07-01", "close": 0.26, "volume": 346.0}, {"date": "2024-07-02", "close": 0.25, "volume": 622.0}, {"date": "2024-07-03", "close": 0.26, "volume": 1804.0}, {"date": "2024-07-04", "close": 0.25, "volume": 10538.0}, {"date": "2024-07-08", "close": 0.25, "volume": 7749.0}, {"date": "2024-07-09", "close": 0.25, "volume": 2000.0}, {"date": "2024-07-12", "close": 0.25, "volume": 6000.0}, {"date": "2024-07-15", "close": 0.26, "volume": 3282.0}, {"date": "2024-07-16", "close": 0.31, "volume": 158447.0}, {"date": "2024-07-17", "close": 0.31, "volume": 13330.0}, {"date": "2024-07-18", "close": 0.305, "volume": 30911.0}, {"date": "2024-07-19", "close": 0.565, "volume": 288089.0}, {"date": "2024-07-22", "close": 0.475, "volume": 234705.0}, {"date": "2024-07-23", "close": 0.47, "volume": 20000.0}, {"date": "2024-07-24", "close": 0.47, "volume": 21013.0}, {"date": "2024-07-25", "close": 0.37, "volume": 30029.0}, {"date": "2024-07-26", "close": 0.38, "volume": 3833.0}, {"date": "2024-07-29", "close": 0.4, "volume": 10215.0}, {"date": "2024-07-30", "close": 0.425, "volume": 11250.0}, {"date": "2024-07-31", "close": 0.43, "volume": 2678.0}, {"date": "2024-08-01", "close": 0.39, "volume": 10471.0}, {"date": "2024-08-02", "close": 0.415, "volume": 7577.0}, {"date": "2024-08-05", "close": 0.43, "volume": 1717.0}, {"date": "2024-08-06", "close": 0.43, "volume": 24.0}, {"date": "2024-08-07", "close": 0.49, "volume": 17379.0}, {"date": "2024-08-08", "close": 0.54, "volume": 19435.0}, {"date": "2024-08-09", "close": 0.47, "volume": 8489.0}, {"date": "2024-08-12", "close": 0.49, "volume": 3053.0}, {"date": "2024-08-13", "close": 0.5, "volume": 19022.0}, {"date": "2024-08-14", "close": 0.47, "volume": 7526.0}, {"date": "2024-08-15", "close": 0.475, "volume": 1580.0}, {"date": "2024-08-16", "close": 0.435, "volume": 59429.0}, {"date": "2024-08-19", "close": 0.42, "volume": 365.0}, {"date": "2024-08-20", "close": 0.42, "volume": 154.0}, {"date": "2024-08-21", "close": 0.42, "volume": 16.0}, {"date": "2024-08-22", "close": 0.36, "volume": 31324.0}, {"date": "2024-08-23", "close": 0.34, "volume": 46825.0}, {"date": "2024-08-26", "close": 0.33, "volume": 78153.0}, {"date": "2024-08-27", "close": 0.445, "volume": 122040.0}, {"date": "2024-08-28", "close": 0.46, "volume": 47648.0}, {"date": "2024-08-29", "close": 0.46, "volume": 16842.0}, {"date": "2024-08-30", "close": 0.49, "volume": 25131.0}, {"date": "2024-09-02", "close": 0.445, "volume": 16601.0}, {"date": "2024-09-03", "close": 0.47, "volume": 11264.0}, {"date": "2024-09-04", "close": 0.47, "volume": 6827.0}, {"date": "2024-09-05", "close": 0.47, "volume": 400.0}, {"date": "2024-09-09", "close": 0.475, "volume": 30613.0}, {"date": "2024-09-10", "close": 0.475, "volume": 13673.0}, {"date": "2024-09-11", "close": 0.44, "volume": 1009.0}, {"date": "2024-09-12", "close": 0.47, "volume": 6974.0}, {"date": "2024-09-13", "close": 0.46, "volume": 8494.0}, {"date": "2024-09-16", "close": 0.465, "volume": 1168.0}, {"date": "2024-09-17", "close": 0.47, "volume": 47737.0}, {"date": "2024-09-18", "close": 0.475, "volume": 34293.0}, {"date": "2024-09-19", "close": 0.5, "volume": 16329.0}, {"date": "2024-09-20", "close": 0.465, "volume": 54682.0}, {"date": "2024-09-23", "close": 0.54, "volume": 66820.0}, {"date": "2024-09-24", "close": 0.515, "volume": 17036.0}, {"date": "2024-09-25", "close": 0.49, "volume": 29181.0}, {"date": "2024-09-26", "close": 0.52, "volume": 25769.0}, {"date": "2024-09-27", "close": 0.52, "volume": 641.0}, {"date": "2024-09-30", "close": 0.5, "volume": 1152.0}, {"date": "2024-10-01", "close": 0.51, "volume": 21222.0}, {"date": "2024-10-02", "close": 0.52, "volume": 2814.0}, {"date": "2024-10-04", "close": 0.48, "volume": 14758.0}, {"date": "2024-10-07", "close": 0.48, "volume": 3952.0}, {"date": "2024-10-08", "close": 0.495, "volume": 237.0}, {"date": "2024-10-10", "close": 0.49, "volume": 11.0}, {"date": "2024-10-11", "close": 0.485, "volume": 6892.0}, {"date": "2024-10-14", "close": 0.52, "volume": 30296.0}, {"date": "2024-10-15", "close": 0.5, "volume": 17778.0}, {"date": "2024-10-16", "close": 0.545, "volume": 26552.0}, {"date": "2024-10-17", "close": 0.51, "volume": 6119.0}, {"date": "2024-10-21", "close": 0.485, "volume": 3030.0}, {"date": "2024-10-22", "close": 0.485, "volume": 7797.0}, {"date": "2024-10-23", "close": 0.51, "volume": 6074.0}, {"date": "2024-10-24", "close": 0.51, "volume": 2108.0}, {"date": "2024-10-25", "close": 0.495, "volume": 7579.0}, {"date": "2024-10-28", "close": 0.49, "volume": 242909.0}, {"date": "2024-10-29", "close": 0.515, "volume": 8835.0}, {"date": "2024-10-30", "close": 0.485, "volume": 2647.0}, {"date": "2024-11-01", "close": 0.49, "volume": 339.0}, {"date": "2024-11-05", "close": 0.485, "volume": 51061.0}, {"date": "2024-11-06", "close": 0.48, "volume": 9099.0}, {"date": "2024-11-07", "close": 0.475, "volume": 6451.0}, {"date": "2024-11-08", "close": 0.49, "volume": 4590.0}, {"date": "2024-11-11", "close": 0.37, "volume": 202485.0}, {"date": "2024-11-12", "close": 0.36, "volume": 96933.0}, {"date": "2024-11-13", "close": 0.345, "volume": 161562.0}, {"date": "2024-11-14", "close": 0.355, "volume": 98011.0}, {"date": "2024-11-15", "close": 0.37, "volume": 77287.0}, {"date": "2024-11-18", "close": 0.365, "volume": 33972.0}, {"date": "2024-11-19", "close": 0.36, "volume": 30849.0}, {"date": "2024-11-20", "close": 0.355, "volume": 35043.0}, {"date": "2024-11-21", "close": 0.375, "volume": 77045.0}, {"date": "2024-11-22", "close": 0.37, "volume": 238980.0}, {"date": "2024-11-25", "close": 0.365, "volume": 2330.0}, {"date": "2024-11-26", "close": 0.345, "volume": 138659.0}, {"date": "2024-11-27", "close": 0.37, "volume": 19337.0}, {"date": "2024-11-28", "close": 0.345, "volume": 12958.0}, {"date": "2024-11-29", "close": 0.36, "volume": 1232.0}, {"date": "2024-12-02", "close": 0.385, "volume": 130.0}, {"date": "2024-12-03", "close": 0.36, "volume": 1938.0}, {"date": "2024-12-04", "close": 0.34, "volume": 44891.0}, {"date": "2024-12-05", "close": 0.35, "volume": 191608.0}, {"date": "2024-12-06", "close": 0.36, "volume": 242545.0}, {"date": "2024-12-09", "close": 0.39, "volume": 62233.0}, {"date": "2024-12-10", "close": 0.35, "volume": 69266.0}, {"date": "2024-12-11", "close": 0.345, "volume": 127834.0}, {"date": "2024-12-13", "close": 0.395, "volume": 45163.0}, {"date": "2024-12-16", "close": 0.37, "volume": 993.0}, {"date": "2024-12-19", "close": 0.42, "volume": 40314.0}, {"date": "2024-12-20", "close": 0.4375, "volume": 152797.0}, {"date": "2024-12-23", "close": 0.435, "volume": 5502.0}, {"date": "2024-12-24", "close": 0.45, "volume": 108224.0}, {"date": "2024-12-27", "close": 0.445, "volume": 39748.0}, {"date": "2024-12-30", "close": 0.46, "volume": 29334.0}, {"date": "2024-12-31", "close": 0.46, "volume": 11077.0}, {"date": "2025-01-02", "close": 0.455, "volume": 1356.0}, {"date": "2025-01-03", "close": 0.455, "volume": 13014.0}, {"date": "2025-01-06", "close": 0.46, "volume": 1086.0}, {"date": "2025-01-07", "close": 0.46, "volume": 69371.0}, {"date": "2025-01-08", "close": 0.46, "volume": 10301.0}, {"date": "2025-01-10", "close": 0.46, "volume": 10.0}, {"date": "2025-01-13", "close": 0.455, "volume": 840.0}, {"date": "2025-01-14", "close": 0.46, "volume": 123.0}, {"date": "2025-01-15", "close": 0.455, "volume": 18728.0}, {"date": "2025-01-16", "close": 0.455, "volume": 5500.0}, {"date": "2025-01-17", "close": 0.455, "volume": 17787.0}, {"date": "2025-01-20", "close": 0.455, "volume": 26814.0}, {"date": "2025-01-21", "close": 0.45, "volume": 1929.0}, {"date": "2025-01-22", "close": 0.45, "volume": 1000.0}, {"date": "2025-01-23", "close": 0.455, "volume": 17309.0}, {"date": "2025-01-24", "close": 0.47, "volume": 22209.0}, {"date": "2025-01-28", "close": 0.435, "volume": 32434.0}, {"date": "2025-01-30", "close": 0.435, "volume": 20986.0}, {"date": "2025-01-31", "close": 0.42, "volume": 44.0}, {"date": "2025-02-03", "close": 0.43, "volume": 6702.0}, {"date": "2025-02-04", "close": 0.43, "volume": 10767.0}, {"date": "2025-02-05", "close": 0.43, "volume": 33.0}, {"date": "2025-02-06", "close": 0.415, "volume": 1467.0}, {"date": "2025-02-07", "close": 0.41, "volume": 2706.0}, {"date": "2025-02-10", "close": 0.41, "volume": 1126.0}, {"date": "2025-02-11", "close": 0.41, "volume": 938.0}, {"date": "2025-02-12", "close": 0.425, "volume": 2106.0}, {"date": "2025-02-13", "close": 0.425, "volume": 15858.0}, {"date": "2025-02-14", "close": 0.42, "volume": 7822.0}, {"date": "2025-02-17", "close": 0.43, "volume": 5.0}, {"date": "2025-02-19", "close": 0.41, "volume": 13708.0}, {"date": "2025-02-20", "close": 0.41, "volume": 3090.0}, {"date": "2025-02-21", "close": 0.42, "volume": 15177.0}, {"date": "2025-02-24", "close": 0.39, "volume": 588.0}, {"date": "2025-02-25", "close": 0.5, "volume": 547656.0}, {"date": "2025-02-26", "close": 0.475, "volume": 201617.0}, {"date": "2025-02-27", "close": 0.47, "volume": 97968.0}, {"date": "2025-02-28", "close": 0.48, "volume": 21755.0}, {"date": "2025-03-03", "close": 0.48, "volume": 4050.0}, {"date": "2025-03-04", "close": 0.5, "volume": 56527.0}, {"date": "2025-03-05", "close": 0.52, "volume": 6229.0}, {"date": "2025-03-06", "close": 0.495, "volume": 649.0}, {"date": "2025-03-07", "close": 0.505, "volume": 8.0}, {"date": "2025-03-10", "close": 0.49, "volume": 10340.0}, {"date": "2025-03-11", "close": 0.45, "volume": 55609.0}, {"date": "2025-03-12", "close": 0.445, "volume": 17143.0}, {"date": "2025-03-13", "close": 0.445, "volume": 3538.0}, {"date": "2025-03-14", "close": 0.465, "volume": 17620.0}, {"date": "2025-03-17", "close": 0.465, "volume": 9.0}, {"date": "2025-03-20", "close": 0.455, "volume": 4459.0}, {"date": "2025-03-21", "close": 0.465, "volume": 11.0}, {"date": "2025-03-24", "close": 0.465, "volume": 31114.0}, {"date": "2025-03-25", "close": 0.505, "volume": 31365.0}, {"date": "2025-03-26", "close": 0.505, "volume": 1000.0}, {"date": "2025-03-27", "close": 0.48, "volume": 631.0}, {"date": "2025-03-28", "close": 0.485, "volume": 6030.0}, {"date": "2025-03-31", "close": 0.465, "volume": 30234.0}, {"date": "2025-04-01", "close": 0.44, "volume": 13269.0}, {"date": "2025-04-03", "close": 0.44, "volume": 344.0}, {"date": "2025-04-04", "close": 0.435, "volume": 4211.0}, {"date": "2025-04-07", "close": 0.4, "volume": 61554.0}, {"date": "2025-04-08", "close": 0.41, "volume": 7375.0}, {"date": "2025-04-09", "close": 0.395, "volume": 43371.0}, {"date": "2025-04-10", "close": 0.415, "volume": 18926.0}, {"date": "2025-04-14", "close": 0.41, "volume": 113.0}, {"date": "2025-04-15", "close": 0.4, "volume": 4430.0}, {"date": "2025-04-16", "close": 0.395, "volume": 10026.0}, {"date": "2025-04-17", "close": 0.39, "volume": 2469.0}, {"date": "2025-04-23", "close": 0.375, "volume": 140.0}, {"date": "2025-04-24", "close": 0.39, "volume": 47495.0}, {"date": "2025-04-28", "close": 0.375, "volume": 27252.0}, {"date": "2025-04-29", "close": 0.385, "volume": 26217.0}, {"date": "2025-05-01", "close": 0.375, "volume": 219016.0}, {"date": "2025-05-05", "close": 0.38, "volume": 6941.0}, {"date": "2025-05-06", "close": 0.385, "volume": 11921.0}, {"date": "2025-05-07", "close": 0.4, "volume": 47269.0}, {"date": "2025-05-09", "close": 0.42, "volume": 4753.0}, {"date": "2025-05-13", "close": 0.415, "volume": 88856.0}, {"date": "2025-05-14", "close": 0.4425, "volume": 18735.0}, {"date": "2025-05-15", "close": 0.45, "volume": 21162.0}, {"date": "2025-05-16", "close": 0.455, "volume": 22197.0}, {"date": "2025-05-19", "close": 0.45, "volume": 1895.0}, {"date": "2025-05-20", "close": 0.45, "volume": 2870.0}, {"date": "2025-05-21", "close": 0.465, "volume": 11950.0}, {"date": "2025-05-22", "close": 0.46, "volume": 24863.0}, {"date": "2025-05-23", "close": 0.46, "volume": 13978.0}, {"date": "2025-05-27", "close": 0.435, "volume": 30915.0}, {"date": "2025-05-28", "close": 0.44, "volume": 2270.0}, {"date": "2025-05-29", "close": 0.455, "volume": 11821.0}, {"date": "2025-05-30", "close": 0.43, "volume": 4200.0}, {"date": "2025-06-02", "close": 0.445, "volume": 34539.0}, {"date": "2025-06-03", "close": 0.43, "volume": 19641.0}, {"date": "2025-06-04", "close": 0.425, "volume": 10460.0}, {"date": "2025-06-05", "close": 0.405, "volume": 40124.0}, {"date": "2025-06-10", "close": 0.405, "volume": 1073.0}, {"date": "2025-06-11", "close": 0.405, "volume": 12069.0}, {"date": "2025-06-12", "close": 0.41, "volume": 1767.0}, {"date": "2025-06-13", "close": 0.4, "volume": 20160.0}, {"date": "2025-06-16", "close": 0.4, "volume": 1000.0}, {"date": "2025-06-17", "close": 0.4, "volume": 1505.0}, {"date": "2025-06-18", "close": 0.39, "volume": 2761.0}, {"date": "2025-06-20", "close": 0.385, "volume": 2609.0}, {"date": "2025-06-23", "close": 0.46, "volume": 56928.0}, {"date": "2025-06-24", "close": 0.52, "volume": 78542.0}, {"date": "2025-06-25", "close": 0.54, "volume": 177850.0}, {"date": "2025-06-26", "close": 0.55, "volume": 51064.0}, {"date": "2025-06-27", "close": 0.54, "volume": 27958.0}, {"date": "2025-06-30", "close": 0.52, "volume": 81898.0}, {"date": "2025-07-01", "close": 0.51, "volume": 15702.0}, {"date": "2025-07-02", "close": 0.54, "volume": 2000.0}, {"date": "2025-07-03", "close": 0.54, "volume": 929.0}, {"date": "2025-07-04", "close": 0.49, "volume": 10351.0}, {"date": "2025-07-07", "close": 0.5, "volume": 3437.0}, {"date": "2025-07-08", "close": 0.5, "volume": 1040.0}, {"date": "2025-07-09", "close": 0.495, "volume": 433.0}, {"date": "2025-07-10", "close": 0.505, "volume": 2232.0}, {"date": "2025-07-11", "close": 0.53, "volume": 27088.0}, {"date": "2025-07-14", "close": 0.55, "volume": 27820.0}, {"date": "2025-07-15", "close": 0.615, "volume": 167812.0}, {"date": "2025-07-16", "close": 0.62, "volume": 42365.0}, {"date": "2025-07-17", "close": 0.66, "volume": 80394.0}, {"date": "2025-07-18", "close": 0.695, "volume": 79906.0}, {"date": "2025-07-21", "close": 0.7, "volume": 56854.0}, {"date": "2025-07-22", "close": 0.695, "volume": 53175.0}, {"date": "2025-07-23", "close": 0.65, "volume": 20080.0}, {"date": "2025-07-24", "close": 0.65, "volume": 17742.0}, {"date": "2025-07-28", "close": 0.675, "volume": 15569.0}, {"date": "2025-07-29", "close": 0.695, "volume": 9336.0}, {"date": "2025-07-30", "close": 0.74, "volume": 113224.0}, {"date": "2025-07-31", "close": 0.76, "volume": 23007.0}, {"date": "2025-08-01", "close": 0.765, "volume": 40898.0}, {"date": "2025-08-04", "close": 0.79, "volume": 35324.0}, {"date": "2025-08-05", "close": 0.815, "volume": 34665.0}, {"date": "2025-08-06", "close": 0.85, "volume": 6092.0}, {"date": "2025-08-07", "close": 0.85, "volume": 9531.0}, {"date": "2025-08-08", "close": 0.855, "volume": 50312.0}, {"date": "2025-08-11", "close": 0.86, "volume": 22731.0}, {"date": "2025-08-12", "close": 0.84, "volume": 8652.0}, {"date": "2025-08-13", "close": 0.81, "volume": 5616.0}, {"date": "2025-08-14", "close": 0.82, "volume": 8130.0}, {"date": "2025-08-15", "close": 0.84, "volume": 14147.0}, {"date": "2025-08-18", "close": 0.82, "volume": 2344.0}, {"date": "2025-08-19", "close": 0.815, "volume": 1146.0}, {"date": "2025-08-20", "close": 0.815, "volume": 4114.0}, {"date": "2025-08-21", "close": 0.81, "volume": 15357.0}, {"date": "2025-08-22", "close": 0.8, "volume": 29153.0}, {"date": "2025-08-25", "close": 0.815, "volume": 18446.0}, {"date": "2025-08-26", "close": 0.85, "volume": 81263.0}, {"date": "2025-08-27", "close": 0.845, "volume": 158788.0}, {"date": "2025-08-28", "close": 0.81, "volume": 79.0}, {"date": "2025-08-29", "close": 0.79, "volume": 129.0}, {"date": "2025-09-01", "close": 0.775, "volume": 41791.0}, {"date": "2025-09-02", "close": 0.78, "volume": 21210.0}, {"date": "2025-09-03", "close": 0.8, "volume": 9030.0}, {"date": "2025-09-04", "close": 0.77, "volume": 14506.0}, {"date": "2025-09-05", "close": 0.8, "volume": 79680.0}, {"date": "2025-09-08", "close": 0.8, "volume": 109500.0}, {"date": "2025-09-09", "close": 0.8, "volume": 26923.0}, {"date": "2025-09-10", "close": 0.8, "volume": 18877.0}, {"date": "2025-09-11", "close": 0.8, "volume": 187679.0}, {"date": "2025-09-12", "close": 0.775, "volume": 5791.0}, {"date": "2025-09-15", "close": 0.785, "volume": 106440.0}, {"date": "2025-09-16", "close": 0.75, "volume": 28761.0}, {"date": "2025-09-17", "close": 0.76, "volume": 31736.0}, {"date": "2025-09-18", "close": 0.76, "volume": 3509.0}, {"date": "2025-09-19", "close": 0.77, "volume": 2136.0}, {"date": "2025-09-22", "close": 0.76, "volume": 21423.0}, {"date": "2025-09-23", "close": 0.745, "volume": 44352.0}, {"date": "2025-09-24", "close": 0.71, "volume": 26787.0}, {"date": "2025-09-25", "close": 0.68, "volume": 162534.0}, {"date": "2025-09-26", "close": 0.685, "volume": 38550.0}, {"date": "2025-09-29", "close": 0.715, "volume": 14744.0}, {"date": "2025-09-30", "close": 0.715, "volume": 34232.0}, {"date": "2025-10-01", "close": 0.72, "volume": 287.0}, {"date": "2025-10-02", "close": 0.765, "volume": 14374.0}, {"date": "2025-10-03", "close": 0.73, "volume": 28903.0}, {"date": "2025-10-06", "close": 0.71, "volume": 5593.0}, {"date": "2025-10-07", "close": 0.68, "volume": 2008.0}, {"date": "2025-10-08", "close": 0.72, "volume": 7565.0}, {"date": "2025-10-09", "close": 0.72, "volume": 23809.0}, {"date": "2025-10-10", "close": 0.695, "volume": 53481.0}, {"date": "2025-10-13", "close": 0.695, "volume": 3455.0}, {"date": "2025-10-14", "close": 0.73, "volume": 7161.0}, {"date": "2025-10-15", "close": 0.695, "volume": 25405.0}, {"date": "2025-10-16", "close": 0.695, "volume": 23404.0}, {"date": "2025-10-17", "close": 0.7, "volume": 50008.0}, {"date": "2025-10-20", "close": 0.67, "volume": 96947.0}, {"date": "2025-10-21", "close": 0.65, "volume": 8817.0}, {"date": "2025-10-22", "close": 0.695, "volume": 249482.0}, {"date": "2025-10-23", "close": 0.7, "volume": 10139.0}, {"date": "2025-10-24", "close": 0.7, "volume": 14591.0}, {"date": "2025-10-27", "close": 0.7, "volume": 114003.0}, {"date": "2025-10-28", "close": 0.715, "volume": 76052.0}, {"date": "2025-10-29", "close": 0.72, "volume": 4839.0}, {"date": "2025-10-30", "close": 0.705, "volume": 52249.0}, {"date": "2025-10-31", "close": 0.7, "volume": 28049.0}, {"date": "2025-11-03", "close": 0.7, "volume": 2663.0}, {"date": "2025-11-04", "close": 0.715, "volume": 19026.0}, {"date": "2025-11-05", "close": 0.7, "volume": 52928.0}, {"date": "2025-11-06", "close": 0.7, "volume": 45529.0}, {"date": "2025-11-07", "close": 0.69, "volume": 625.0}, {"date": "2025-11-10", "close": 0.69, "volume": 14230.0}, {"date": "2025-11-11", "close": 0.73, "volume": 8700.0}, {"date": "2025-11-12", "close": 0.69, "volume": 2571.0}, {"date": "2025-11-13", "close": 0.715, "volume": 12006.0}, {"date": "2025-11-14", "close": 0.725, "volume": 4425.0}, {"date": "2025-11-17", "close": 0.71, "volume": 20000.0}, {"date": "2025-11-18", "close": 0.695, "volume": 57660.0}, {"date": "2025-11-19", "close": 0.7, "volume": 5598.0}, {"date": "2025-11-20", "close": 0.69, "volume": 6433.0}, {"date": "2025-11-21", "close": 0.655, "volume": 58840.0}, {"date": "2025-11-24", "close": 0.665, "volume": 85394.0}, {"date": "2025-11-25", "close": 0.645, "volume": 37126.0}, {"date": "2025-11-26", "close": 0.63, "volume": 24916.0}, {"date": "2025-11-27", "close": 0.66, "volume": 33847.0}, {"date": "2025-11-28", "close": 0.65, "volume": 198486.0}, {"date": "2025-12-01", "close": 0.65, "volume": 31965.0}, {"date": "2025-12-02", "close": 0.625, "volume": 11350.0}, {"date": "2025-12-03", "close": 0.645, "volume": 1.0}, {"date": "2025-12-04", "close": 0.655, "volume": 2167.0}, {"date": "2025-12-08", "close": 0.65, "volume": 2687.0}, {"date": "2025-12-09", "close": 0.63, "volume": 752.0}, {"date": "2025-12-10", "close": 0.63, "volume": 981.0}, {"date": "2025-12-15", "close": 0.64, "volume": 209.0}, {"date": "2025-12-16", "close": 0.68, "volume": 35437.0}, {"date": "2025-12-17", "close": 0.67, "volume": 7591.0}, {"date": "2025-12-18", "close": 0.66, "volume": 16686.0}, {"date": "2025-12-19", "close": 0.67, "volume": 2016.0}, {"date": "2025-12-22", "close": 0.67, "volume": 12459.0}, {"date": "2025-12-23", "close": 0.67, "volume": 1746.0}, {"date": "2025-12-24", "close": 0.67, "volume": 1024.0}, {"date": "2025-12-29", "close": 0.665, "volume": 10500.0}, {"date": "2025-12-31", "close": 0.68, "volume": 1000.0}, {"date": "2026-01-02", "close": 0.68, "volume": 743.0}, {"date": "2026-01-05", "close": 0.68, "volume": 2900.0}, {"date": "2026-01-06", "close": 0.665, "volume": 11000.0}, {"date": "2026-01-07", "close": 0.665, "volume": 11321.0}, {"date": "2026-01-08", "close": 0.7, "volume": 124556.0}, {"date": "2026-01-09", "close": 0.72, "volume": 16801.0}, {"date": "2026-01-12", "close": 0.72, "volume": 6942.0}, {"date": "2026-01-13", "close": 0.69, "volume": 14216.0}, {"date": "2026-01-14", "close": 0.7, "volume": 9892.0}, {"date": "2026-01-15", "close": 0.71, "volume": 20037.0}, {"date": "2026-01-16", "close": 0.7075, "volume": 17369.0}, {"date": "2026-01-19", "close": 0.72, "volume": 1691.0}, {"date": "2026-01-21", "close": 0.72, "volume": 15278.0}, {"date": "2026-01-22", "close": 0.73, "volume": 36611.0}, {"date": "2026-01-23", "close": 0.69, "volume": 94653.0}, {"date": "2026-01-27", "close": 0.685, "volume": 17301.0}, {"date": "2026-01-28", "close": 0.69, "volume": 5059.0}, {"date": "2026-01-29", "close": 0.66, "volume": 22488.0}, {"date": "2026-02-02", "close": 0.67, "volume": 8.0}, {"date": "2026-02-03", "close": 0.655, "volume": 2401.0}, {"date": "2026-02-04", "close": 0.65, "volume": 263354.0}, {"date": "2026-02-06", "close": 0.65, "volume": 13461.0}, {"date": "2026-02-09", "close": 0.615, "volume": 36172.0}, {"date": "2026-02-10", "close": 0.64, "volume": 6988.0}, {"date": "2026-02-12", "close": 0.63, "volume": 4005.0}, {"date": "2026-02-13", "close": 0.64, "volume": 5.0}, {"date": "2026-02-18", "close": 0.605, "volume": 7026.0}, {"date": "2026-02-19", "close": 0.58, "volume": 4242.0}, {"date": "2026-02-20", "close": 0.57, "volume": 14322.0}, {"date": "2026-02-24", "close": 0.585, "volume": 2371.0}, {"date": "2026-02-25", "close": 0.59, "volume": 2398.0}, {"date": "2026-02-26", "close": 0.57, "volume": 30129.0}, {"date": "2026-03-02", "close": 0.52, "volume": 48003.0}, {"date": "2026-03-03", "close": 0.5, "volume": 49164.0}, {"date": "2026-03-04", "close": 0.5, "volume": 12968.0}, {"date": "2026-03-06", "close": 0.53, "volume": 25217.0}, {"date": "2026-03-09", "close": 0.54, "volume": 15430.0}, {"date": "2026-03-10", "close": 0.525, "volume": 16687.0}, {"date": "2026-03-11", "close": 0.505, "volume": 25297.0}, {"date": "2026-03-13", "close": 0.475, "volume": 15077.0}, {"date": "2026-03-16", "close": 0.47, "volume": 20560.0}, {"date": "2026-03-17", "close": 0.47, "volume": 63.0}, {"date": "2026-03-19", "close": 0.465, "volume": 2569.0}, {"date": "2026-03-20", "close": 0.465, "volume": 38817.0}, {"date": "2026-03-23", "close": 0.465, "volume": 1279.0}, {"date": "2026-03-25", "close": 0.465, "volume": 17373.0}, {"date": "2026-03-27", "close": 0.465, "volume": 6232.0}, {"date": "2026-03-30", "close": 0.47, "volume": 10000.0}, {"date": "2026-03-31", "close": 0.46, "volume": 1732.0}, {"date": "2026-04-02", "close": 0.47, "volume": 24358.0}, {"date": "2026-04-07", "close": 0.47, "volume": 3361.0}, {"date": "2026-04-08", "close": 0.46, "volume": 14094.0}, {"date": "2026-04-09", "close": 0.47, "volume": 509.0}, {"date": "2026-04-10", "close": 0.46, "volume": 2040.0}, {"date": "2026-04-14", "close": 0.46, "volume": 1886.0}, {"date": "2026-04-16", "close": 0.46, "volume": 25000.0}, {"date": "2026-04-17", "close": 0.445, "volume": 34284.0}, {"date": "2026-04-20", "close": 0.44, "volume": 4201.0}, {"date": "2026-04-22", "close": 0.45, "volume": 7720.0}, {"date": "2026-04-23", "close": 0.45, "volume": 9.0}, {"date": "2026-04-24", "close": 0.435, "volume": 545.0}, {"date": "2026-04-27", "close": 0.44, "volume": 1993.0}, {"date": "2026-04-29", "close": 0.46, "volume": 34460.0}, {"date": "2026-04-30", "close": 0.435, "volume": 57180.0}, {"date": "2026-05-01", "close": 0.42, "volume": 1935.0}, {"date": "2026-05-04", "close": 0.385, "volume": 27990.0}, {"date": "2026-05-05", "close": 0.39, "volume": 12348.0}, {"date": "2026-05-06", "close": 0.395, "volume": 1056.0}, {"date": "2026-05-07", "close": 0.41, "volume": 30809.0}, {"date": "2026-05-08", "close": 0.41, "volume": 1620.0}, {"date": "2026-05-11", "close": 0.395, "volume": 72115.0}, {"date": "2026-05-12", "close": 0.4, "volume": 300.0}, {"date": "2026-05-13", "close": 0.395, "volume": 1468.0}, {"date": "2026-05-14", "close": 0.4, "volume": 4870.0}, {"date": "2026-05-15", "close": 0.4, "volume": 13215.0}, {"date": "2026-05-18", "close": 0.4, "volume": 6193.0}, {"date": "2026-05-20", "close": 0.4, "volume": 5319.0}, {"date": "2026-05-22", "close": 0.4, "volume": 10447.0}, {"date": "2026-05-25", "close": 0.4, "volume": 3653.0}, {"date": "2026-05-26", "close": 0.345, "volume": 85771.0}, {"date": "2026-05-27", "close": 0.375, "volume": 66902.0}, {"date": "2026-05-28", "close": 0.385, "volume": 800.0}, {"date": "2026-06-03", "close": 0.36, "volume": 45511.0}, {"date": "2026-06-04", "close": 0.35, "volume": 74397.0}, {"date": "2026-06-05", "close": 0.35, "volume": 1173.0}, {"date": "2026-06-09", "close": 0.34, "volume": 117846.0}, {"date": "2026-06-10", "close": 0.32, "volume": 4404.0}, {"date": "2026-06-11", "close": 0.36, "volume": 100473.0}, {"date": "2026-06-12", "close": 0.4, "volume": 87178.0}, {"date": "2026-06-15", "close": 0.395, "volume": 32706.0}, {"date": "2026-06-16", "close": 0.395, "volume": 17655.0}, {"date": "2026-06-17", "close": 0.4, "volume": 59863.0}, {"date": "2026-06-18", "close": 0.4, "volume": 17074.0}, {"date": "2026-06-19", "close": 0.41, "volume": 2100.0}, {"date": "2026-06-22", "close": 0.4, "volume": 10195.0}, {"date": "2026-06-23", "close": 0.4, "volume": 39390.0}, {"date": "2026-06-24", "close": 0.395, "volume": 24051.0}, {"date": "2026-06-25", "close": 0.4, "volume": 5094.0}, {"date": "2026-06-26", "close": 0.4, "volume": 18404.0}, {"date": "2026-06-29", "close": 0.395, "volume": 121032.0}, {"date": "2026-06-30", "close": 0.4, "volume": 124958.0}, {"date": "2026-07-02", "close": 0.4, "volume": 1622.0}, {"date": "2026-07-03", "close": 0.4, "volume": 48259.0}, {"date": "2026-07-06", "close": 0.42, "volume": 30933.0}, {"date": "2026-07-07", "close": 0.42, "volume": 7703.0}, {"date": "2026-07-08", "close": 0.4, "volume": 309.0}, {"date": "2026-07-09", "close": 0.4, "volume": 14282.0}, {"date": "2026-07-13", "close": 0.4, "volume": 1661.0}, {"date": "2026-07-14", "close": 0.4, "volume": 26226.0}, {"date": "2026-07-15", "close": 0.4, "volume": 321.0}, {"date": "2026-07-16", "close": 0.375, "volume": 5311.0}, {"date": "2026-07-17", "close": 0.375, "volume": 2.0}, {"date": "2026-07-21", "close": 0.34, "volume": 11646.0}, {"date": "2026-07-22", "close": 0.38, "volume": 5354.0}, {"date": "2026-07-23", "close": 0.395, "volume": 1978.0}, {"date": "2026-07-24", "close": 0.395, "volume": 2618.0}, {"date": "2026-07-27", "close": 0.405, "volume": 347851.0}, {"date": "2026-07-29", "close": 0.405, "volume": 25268.0}, {"date": "2026-07-31", "close": 0.405, "volume": 5047.0}, {"date": "2026-08-03", "close": 0.405, "volume": 3437.0}, {"date": "2026-08-04", "close": 0.41, "volume": 540.0}, {"date": "2026-08-06", "close": 0.41, "volume": 782.0}, {"date": "2026-08-07", "close": 0.4, "volume": 131165.0}, {"date": "2026-08-10", "close": 0.42, "volume": 148400.0}, {"date": "2026-08-11", "close": 0.4, "volume": 30291.0}, {"date": "2026-08-12", "close": 0.4, "volume": 14074.0}, {"date": "2026-08-13", "close": 0.4, "volume": 223714.0}, {"date": "2026-08-14", "close": 0.37, "volume": 18233.0}, {"date": "2026-08-17", "close": 0.36, "volume": 24465.0}, {"date": "2026-08-18", "close": 0.395, "volume": 31554.0}, {"date": "2026-08-19", "close": 0.4, "volume": 55442.0}, {"date": "2026-08-20", "close": 0.4, "volume": 10000.0}, {"date": "2026-08-21", "close": 0.4, "volume": 107139.0}, {"date": "2026-08-24", "close": 0.4, "volume": 3720.0}, {"date": "2026-08-27", "close": 0.4, "volume": 87263.0}, {"date": "2026-08-28", "close": 0.415, "volume": 500519.0}, {"date": "2026-08-31", "close": 0.4, "volume": 3242.0}, {"date": "2026-09-01", "close": 0.43, "volume": 3994.0}, {"date": "2026-09-02", "close": 0.43, "volume": 58.0}, {"date": "2026-09-03", "close": 0.475, "volume": 36189.0}, {"date": "2026-09-04", "close": 0.475, "volume": 8515.0}, {"date": "2026-09-07", "close": 0.435, "volume": 124689.0}], "refreshing": true}