{"ticker": "DAI", "overview": {"name": "Decidr AI Industries Ltd", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DAI", "has_prices": true, "as_of": "2026-09-07", "last": 0.32, "prev_close": 0.34, "change": -0.020000000000000018, "change_pct": -0.058823529411764754, "session_volume": 259534.0, "vwap_5": 0.33080461829228386, "vwap_20": 0.34461091747759254, "vwap_60": 0.3959400268204721, "vwap_250": 0.6031258432423882, "high_52w": 0.81, "low_52w": 0.3, "avg_volume_20": 690250.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03138408", "src": "ASX", "ticker": "DAI", "cik": "", "company": "Decidr AI Industries Ltd", "company_raw": "Decidr Ai Industries Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their DAI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138408", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75766}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-17", "source_url": "https://www.marketindex.com.au/asx/dai", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/dai", "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": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/dai", "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": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/dai", "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": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/dai", "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": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/dai", "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": "2024-11-05", "source_url": "https://www.marketindex.com.au/asx/dai", "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": "2024-08-06", "source_url": "https://www.marketindex.com.au/asx/dai", "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": "2024-08-06", "source_url": "https://www.marketindex.com.au/asx/dai", "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": "2024-06-19", "source_url": "https://www.marketindex.com.au/asx/dai", "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": "2024-06-14", "source_url": "https://www.marketindex.com.au/asx/dai", "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": "2024-06-14", "source_url": "https://www.marketindex.com.au/asx/dai", "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": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/dai", "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": "2024-03-14", "source_url": "https://www.marketindex.com.au/asx/dai", "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": "2024-02-16", "source_url": "https://www.marketindex.com.au/asx/dai", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-22", "source_url": "https://www.marketindex.com.au/asx/dai", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-22", "source_url": "https://www.marketindex.com.au/asx/dai", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-02", "source_url": "https://www.marketindex.com.au/asx/dai", "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": "2023-09-19", "source_url": "https://www.marketindex.com.au/asx/dai", "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": "2023-09-19", "source_url": "https://www.marketindex.com.au/asx/dai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-30", "source_url": "https://www.marketindex.com.au/asx/dai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-11", "source_url": "https://www.marketindex.com.au/asx/dai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-05", "source_url": "https://www.marketindex.com.au/asx/dai", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-24", "source_url": "https://www.marketindex.com.au/asx/dai", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-26", "source_url": "https://www.marketindex.com.au/asx/dai", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "September 2026 Quarterly Business Review & Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155845-6A1352679"}, {"date": "2026-10-29", "form": "Other", "title": "Investor Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155162-6A1352356"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Notification of cessation of securities - DAI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151314-6A1350514"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151309-6A1350511"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Application for quotation of securities - DAI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151308-6A1350510"}], "performance": {"ticker": "DAI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-14", "close": 0.23, "volume": 5723166.0}, {"date": "2020-12-15", "close": 0.18, "volume": 2553955.0}, {"date": "2020-12-16", "close": 0.21, "volume": 1234076.0}, {"date": "2020-12-17", "close": 0.21, "volume": 785300.0}, {"date": "2020-12-18", "close": 0.2, "volume": 135179.0}, {"date": "2020-12-21", "close": 0.185, "volume": 267294.0}, {"date": "2020-12-22", "close": 0.185, "volume": 42537.0}, {"date": "2020-12-24", "close": 0.19, "volume": 15263.0}, {"date": "2020-12-29", "close": 0.185, "volume": 141238.0}, {"date": "2020-12-30", "close": 0.19, "volume": 47666.0}, {"date": "2021-01-04", "close": 0.18, "volume": 117560.0}, {"date": "2021-01-05", "close": 0.185, "volume": 62000.0}, {"date": "2021-01-06", "close": 0.185, "volume": 456557.0}, {"date": "2021-01-07", "close": 0.2, "volume": 475756.0}, {"date": "2021-01-08", "close": 0.205, "volume": 837512.0}, {"date": "2021-01-11", "close": 0.19, "volume": 537752.0}, {"date": "2021-01-12", "close": 0.19, "volume": 63687.0}, {"date": "2021-01-13", "close": 0.19, "volume": 88332.0}, {"date": "2021-01-14", "close": 0.205, "volume": 466617.0}, {"date": "2021-01-15", "close": 0.23, "volume": 1279863.0}, {"date": "2021-01-18", "close": 0.22, "volume": 677313.0}, {"date": "2021-01-19", "close": 0.245, "volume": 65960.0}, {"date": "2021-01-20", "close": 0.255, "volume": 277526.0}, {"date": "2021-01-22", "close": 0.225, "volume": 8091.0}, {"date": "2021-01-27", "close": 0.225, "volume": 121829.0}, {"date": "2021-01-28", "close": 0.22, "volume": 157716.0}, {"date": "2021-01-29", "close": 0.2, "volume": 441948.0}, {"date": "2021-02-01", "close": 0.185, "volume": 116251.0}, {"date": "2021-02-02", "close": 0.19, "volume": 91216.0}, {"date": "2021-02-03", "close": 0.195, "volume": 52500.0}, {"date": "2021-02-04", "close": 0.19, "volume": 100000.0}, {"date": "2021-02-05", "close": 0.195, "volume": 102569.0}, {"date": "2021-02-08", "close": 0.195, "volume": 134516.0}, {"date": "2021-02-09", "close": 0.2, "volume": 635530.0}, {"date": "2021-02-10", "close": 0.2, "volume": 74669.0}, {"date": "2021-02-11", "close": 0.22, "volume": 142606.0}, {"date": "2021-02-12", "close": 0.21, "volume": 466525.0}, {"date": "2021-02-15", "close": 0.215, "volume": 158500.0}, {"date": "2021-02-16", "close": 0.19, "volume": 148134.0}, {"date": "2021-02-17", "close": 0.185, "volume": 10000.0}, {"date": "2021-02-18", "close": 0.19, "volume": 60562.0}, {"date": "2021-02-19", "close": 0.2, "volume": 103314.0}, {"date": "2021-02-22", "close": 0.2, "volume": 140400.0}, {"date": "2021-02-23", "close": 0.21, "volume": 733782.0}, {"date": "2021-02-24", "close": 0.21, "volume": 247632.0}, {"date": "2021-02-25", "close": 0.23, "volume": 225108.0}, {"date": "2021-02-26", "close": 0.21, "volume": 24757.0}, {"date": "2021-03-01", "close": 0.21, "volume": 188152.0}, {"date": "2021-03-03", "close": 0.2, "volume": 208375.0}, {"date": "2021-03-04", "close": 0.2, "volume": 382500.0}, {"date": "2021-03-05", "close": 0.23, "volume": 826832.0}, {"date": "2021-03-08", "close": 0.235, "volume": 230086.0}, {"date": "2021-03-09", "close": 0.255, "volume": 953504.0}, {"date": "2021-03-10", "close": 0.25, "volume": 509110.0}, {"date": "2021-03-11", "close": 0.25, "volume": 282573.0}, {"date": "2021-03-12", "close": 0.25, "volume": 15515.0}, {"date": "2021-03-15", "close": 0.25, "volume": 218707.0}, {"date": "2021-03-16", "close": 0.24, "volume": 22747.0}, {"date": "2021-03-17", "close": 0.235, "volume": 140000.0}, {"date": "2021-03-18", "close": 0.24, "volume": 250000.0}, {"date": "2021-03-19", "close": 0.24, "volume": 25558.0}, {"date": "2021-03-23", "close": 0.24, "volume": 39442.0}, {"date": "2021-03-24", "close": 0.24, "volume": 123325.0}, {"date": "2021-03-25", "close": 0.24, "volume": 53558.0}, {"date": "2021-03-26", "close": 0.255, "volume": 484674.0}, {"date": "2021-03-29", "close": 0.27, "volume": 422700.0}, {"date": "2021-03-30", "close": 0.25, "volume": 206040.0}, {"date": "2021-03-31", "close": 0.26, "volume": 158461.0}, {"date": "2021-04-01", "close": 0.275, "volume": 75000.0}, {"date": "2021-04-06", "close": 0.27, "volume": 132190.0}, {"date": "2021-04-07", "close": 0.265, "volume": 29360.0}, {"date": "2021-04-08", "close": 0.25, "volume": 173499.0}, {"date": "2021-04-09", "close": 0.255, "volume": 25000.0}, {"date": "2021-04-12", "close": 0.24, "volume": 140369.0}, {"date": "2021-04-13", "close": 0.225, "volume": 106321.0}, {"date": "2021-04-14", "close": 0.24, "volume": 23431.0}, {"date": "2021-04-15", "close": 0.24, "volume": 25000.0}, {"date": "2021-04-16", "close": 0.23, "volume": 76000.0}, {"date": "2021-04-20", "close": 0.235, "volume": 50000.0}, {"date": "2021-04-21", "close": 0.23, "volume": 50000.0}, {"date": "2021-04-22", "close": 0.225, "volume": 1075347.0}, {"date": "2021-04-23", "close": 0.235, "volume": 223538.0}, {"date": "2021-04-26", "close": 0.235, "volume": 32160.0}, {"date": "2021-04-27", "close": 0.235, "volume": 17600.0}, {"date": "2021-04-28", "close": 0.255, "volume": 55675.0}, {"date": "2021-04-29", "close": 0.25, "volume": 124723.0}, {"date": "2021-04-30", "close": 0.24, "volume": 20800.0}, {"date": "2021-05-03", "close": 0.23, "volume": 100000.0}, {"date": "2021-05-04", "close": 0.23, "volume": 3200.0}, {"date": "2021-05-05", "close": 0.225, "volume": 144351.0}, {"date": "2021-05-06", "close": 0.225, "volume": 115939.0}, {"date": "2021-05-07", "close": 0.235, "volume": 84997.0}, {"date": "2021-05-10", "close": 0.225, "volume": 132721.0}, {"date": "2021-05-11", "close": 0.22, "volume": 87500.0}, {"date": "2021-05-12", "close": 0.22, "volume": 12546.0}, {"date": "2021-05-13", "close": 0.2, "volume": 203944.0}, {"date": "2021-05-17", "close": 0.2, "volume": 6156.0}, {"date": "2021-05-19", "close": 0.205, "volume": 5540.0}, {"date": "2021-05-20", "close": 0.2, "volume": 4987.0}, {"date": "2021-05-21", "close": 0.225, "volume": 26175.0}, {"date": "2021-05-24", "close": 0.225, "volume": 238037.0}, {"date": "2021-05-25", "close": 0.235, "volume": 143632.0}, {"date": "2021-05-26", "close": 0.215, "volume": 227438.0}, {"date": "2021-05-27", "close": 0.21, "volume": 25724.0}, {"date": "2021-05-28", "close": 0.21, "volume": 125614.0}, {"date": "2021-05-31", "close": 0.215, "volume": 70409.0}, {"date": "2021-06-01", "close": 0.21, "volume": 10700.0}, {"date": "2021-06-02", "close": 0.22, "volume": 425754.0}, {"date": "2021-06-03", "close": 0.23, "volume": 1021448.0}, {"date": "2021-06-04", "close": 0.23, "volume": 139927.0}, {"date": "2021-06-07", "close": 0.22, "volume": 103478.0}, {"date": "2021-06-08", "close": 0.22, "volume": 153130.0}, {"date": "2021-06-09", "close": 0.215, "volume": 4452.0}, {"date": "2021-06-10", "close": 0.215, "volume": 96293.0}, {"date": "2021-06-11", "close": 0.21, "volume": 50000.0}, {"date": "2021-06-15", "close": 0.21, "volume": 39221.0}, {"date": "2021-06-16", "close": 0.21, "volume": 300414.0}, {"date": "2021-06-17", "close": 0.21, "volume": 41598.0}, {"date": "2021-06-18", "close": 0.215, "volume": 8450.0}, {"date": "2021-06-22", "close": 0.205, "volume": 4491.0}, {"date": "2021-06-23", "close": 0.2, "volume": 79.0}, {"date": "2021-06-24", "close": 0.21, "volume": 84444.0}, {"date": "2021-06-25", "close": 0.2, "volume": 306134.0}, {"date": "2021-06-28", "close": 0.19, "volume": 25000.0}, {"date": "2021-06-29", "close": 0.19, "volume": 20000.0}, {"date": "2021-06-30", "close": 0.19, "volume": 40000.0}, {"date": "2021-07-02", "close": 0.19, "volume": 69090.0}, {"date": "2021-07-05", "close": 0.19, "volume": 45000.0}, {"date": "2021-07-08", "close": 0.19, "volume": 2000.0}, {"date": "2021-07-09", "close": 0.19, "volume": 55200.0}, {"date": "2021-07-12", "close": 0.195, "volume": 427541.0}, {"date": "2021-07-13", "close": 0.195, "volume": 11682.0}, {"date": "2021-07-14", "close": 0.225, "volume": 992957.0}, {"date": "2021-07-15", "close": 0.23, "volume": 315389.0}, {"date": "2021-07-16", "close": 0.235, "volume": 50000.0}, {"date": "2021-07-20", "close": 0.235, "volume": 259100.0}, {"date": "2021-07-21", "close": 0.235, "volume": 30833.0}, {"date": "2021-07-22", "close": 0.255, "volume": 239248.0}, {"date": "2021-07-23", "close": 0.27, "volume": 94670.0}, {"date": "2021-07-27", "close": 0.26, "volume": 464456.0}, {"date": "2021-07-28", "close": 0.255, "volume": 194279.0}, {"date": "2021-07-30", "close": 0.27, "volume": 250455.0}, {"date": "2021-08-02", "close": 0.265, "volume": 3703.0}, {"date": "2021-08-03", "close": 0.265, "volume": 31.0}, {"date": "2021-08-04", "close": 0.265, "volume": 8.0}, {"date": "2021-08-05", "close": 0.265, "volume": 6.0}, {"date": "2021-08-09", "close": 0.27, "volume": 74.0}, {"date": "2021-08-12", "close": 0.255, "volume": 36089.0}, {"date": "2021-08-13", "close": 0.25, "volume": 298234.0}, {"date": "2021-08-16", "close": 0.245, "volume": 41054.0}, {"date": "2021-08-17", "close": 0.25, "volume": 160262.0}, {"date": "2021-08-18", "close": 0.26, "volume": 222544.0}, {"date": "2021-08-19", "close": 0.26, "volume": 39000.0}, {"date": "2021-08-20", "close": 0.275, "volume": 191946.0}, {"date": "2021-08-23", "close": 0.3, "volume": 327193.0}, {"date": "2021-08-24", "close": 0.31, "volume": 99000.0}, {"date": "2021-08-25", "close": 0.3, "volume": 196077.0}, {"date": "2021-08-26", "close": 0.29, "volume": 129916.0}, {"date": "2021-08-27", "close": 0.3, "volume": 231464.0}, {"date": "2021-09-01", "close": 0.33, "volume": 269646.0}, {"date": "2021-09-02", "close": 0.315, "volume": 86059.0}, {"date": "2021-09-03", "close": 0.32, "volume": 665.0}, {"date": "2021-09-06", "close": 0.345, "volume": 224528.0}, {"date": "2021-09-07", "close": 0.34, "volume": 101.0}, {"date": "2021-09-08", "close": 0.34, "volume": 22328.0}, {"date": "2021-09-10", "close": 0.34, "volume": 173.0}, {"date": "2021-09-13", "close": 0.33, "volume": 110340.0}, {"date": "2021-09-14", "close": 0.33, "volume": 109360.0}, {"date": "2021-09-15", "close": 0.32, "volume": 140224.0}, {"date": "2021-09-16", "close": 0.325, "volume": 1575.0}, {"date": "2021-09-17", "close": 0.33, "volume": 54.0}, {"date": "2021-09-20", "close": 0.32, "volume": 35050.0}, {"date": "2021-09-21", "close": 0.32, "volume": 23125.0}, {"date": "2021-09-22", "close": 0.32, "volume": 171224.0}, {"date": "2021-09-23", "close": 0.35, "volume": 117436.0}, {"date": "2021-09-24", "close": 0.355, "volume": 42471.0}, {"date": "2021-09-27", "close": 0.385, "volume": 1507.0}, {"date": "2021-09-28", "close": 0.39, "volume": 254.0}, {"date": "2021-09-29", "close": 0.39, "volume": 2.0}, {"date": "2021-09-30", "close": 0.395, "volume": 138504.0}, {"date": "2021-10-01", "close": 0.39, "volume": 48112.0}, {"date": "2021-10-04", "close": 0.39, "volume": 39.0}, {"date": "2021-10-05", "close": 0.36, "volume": 262175.0}, {"date": "2021-10-06", "close": 0.37, "volume": 479543.0}, {"date": "2021-10-08", "close": 0.375, "volume": 1421.0}, {"date": "2021-10-12", "close": 0.345, "volume": 4943.0}, {"date": "2021-10-15", "close": 0.365, "volume": 25145.0}, {"date": "2021-10-18", "close": 0.34, "volume": 10000.0}, {"date": "2021-10-19", "close": 0.365, "volume": 58782.0}, {"date": "2021-10-20", "close": 0.37, "volume": 82600.0}, {"date": "2021-10-21", "close": 0.4, "volume": 216737.0}, {"date": "2021-10-22", "close": 0.44, "volume": 135472.0}, {"date": "2021-10-25", "close": 0.425, "volume": 15596.0}, {"date": "2021-10-26", "close": 0.4, "volume": 82728.0}, {"date": "2021-10-27", "close": 0.41, "volume": 64103.0}, {"date": "2021-10-28", "close": 0.41, "volume": 12011.0}, {"date": "2021-10-29", "close": 0.4, "volume": 35239.0}, {"date": "2021-11-01", "close": 0.4, "volume": 7000.0}, {"date": "2021-11-02", "close": 0.41, "volume": 29687.0}, {"date": "2021-11-03", "close": 0.41, "volume": 1172.0}, {"date": "2021-11-08", "close": 0.425, "volume": 3348.0}, {"date": "2021-11-09", "close": 0.425, "volume": 20005.0}, {"date": "2021-11-10", "close": 0.425, "volume": 1604.0}, {"date": "2021-11-11", "close": 0.425, "volume": 341.0}, {"date": "2021-11-12", "close": 0.425, "volume": 1115.0}, {"date": "2021-11-15", "close": 0.425, "volume": 53.0}, {"date": "2021-11-16", "close": 0.4, "volume": 56008.0}, {"date": "2021-11-17", "close": 0.44, "volume": 184474.0}, {"date": "2021-11-18", "close": 0.46, "volume": 115471.0}, {"date": "2021-11-19", "close": 0.47, "volume": 11011.0}, {"date": "2021-11-22", "close": 0.44, "volume": 3507.0}, {"date": "2021-11-23", "close": 0.44, "volume": 53419.0}, {"date": "2021-11-24", "close": 0.47, "volume": 2300.0}, {"date": "2021-11-26", "close": 0.475, "volume": 85286.0}, {"date": "2021-11-30", "close": 0.475, "volume": 50000.0}, {"date": "2021-12-03", "close": 0.46, "volume": 1106.0}, {"date": "2021-12-06", "close": 0.43, "volume": 2767.0}, {"date": "2021-12-07", "close": 0.43, "volume": 1200.0}, {"date": "2021-12-08", "close": 0.4325, "volume": 24.0}, {"date": "2021-12-09", "close": 0.43, "volume": 43.0}, {"date": "2021-12-13", "close": 0.4, "volume": 26906.0}, {"date": "2021-12-14", "close": 0.4, "volume": 7600.0}, {"date": "2021-12-15", "close": 0.4, "volume": 63291.0}, {"date": "2021-12-16", "close": 0.4, "volume": 14407.0}, {"date": "2021-12-17", "close": 0.39, "volume": 200.0}, {"date": "2021-12-20", "close": 0.39, "volume": 10205.0}, {"date": "2021-12-23", "close": 0.4, "volume": 12.0}, {"date": "2021-12-24", "close": 0.395, "volume": 3334.0}, {"date": "2021-12-29", "close": 0.385, "volume": 100.0}, {"date": "2022-01-04", "close": 0.375, "volume": 13970.0}, {"date": "2022-01-05", "close": 0.41, "volume": 42280.0}, {"date": "2022-01-06", "close": 0.4, "volume": 27212.0}, {"date": "2022-01-07", "close": 0.4, "volume": 30159.0}, {"date": "2022-01-10", "close": 0.41, "volume": 1272.0}, {"date": "2022-01-12", "close": 0.41, "volume": 1239.0}, {"date": "2022-01-14", "close": 0.42, "volume": 78830.0}, {"date": "2022-01-17", "close": 0.4, "volume": 224779.0}, {"date": "2022-01-18", "close": 0.41, "volume": 2500.0}, {"date": "2022-01-19", "close": 0.4025, "volume": 63.0}, {"date": "2022-01-20", "close": 0.39, "volume": 27000.0}, {"date": "2022-01-21", "close": 0.405, "volume": 126836.0}, {"date": "2022-01-24", "close": 0.4, "volume": 8296.0}, {"date": "2022-01-25", "close": 0.355, "volume": 9575.0}, {"date": "2022-01-27", "close": 0.4, "volume": 20034.0}, {"date": "2022-01-28", "close": 0.4, "volume": 44786.0}, {"date": "2022-01-31", "close": 0.38, "volume": 24345.0}, {"date": "2022-02-03", "close": 0.38, "volume": 47100.0}, {"date": "2022-02-04", "close": 0.38, "volume": 150000.0}, {"date": "2022-02-07", "close": 0.395, "volume": 1517.0}, {"date": "2022-02-11", "close": 0.36, "volume": 15000.0}, {"date": "2022-02-14", "close": 0.35, "volume": 162910.0}, {"date": "2022-02-17", "close": 0.35, "volume": 3636.0}, {"date": "2022-02-21", "close": 0.35, "volume": 23456.0}, {"date": "2022-02-22", "close": 0.335, "volume": 30.0}, {"date": "2022-02-23", "close": 0.315, "volume": 32057.0}, {"date": "2022-02-28", "close": 0.35, "volume": 67805.0}, {"date": "2022-03-02", "close": 0.35, "volume": 66002.0}, {"date": "2022-03-03", "close": 0.35, "volume": 8532.0}, {"date": "2022-03-04", "close": 0.33, "volume": 1200.0}, {"date": "2022-03-09", "close": 0.33, "volume": 34.0}, {"date": "2022-03-10", "close": 0.34, "volume": 234528.0}, {"date": "2022-03-11", "close": 0.34, "volume": 15667.0}, {"date": "2022-03-14", "close": 0.335, "volume": 23345.0}, {"date": "2022-03-16", "close": 0.325, "volume": 32600.0}, {"date": "2022-03-18", "close": 0.325, "volume": 25311.0}, {"date": "2022-03-21", "close": 0.32, "volume": 1369.0}, {"date": "2022-03-23", "close": 0.31, "volume": 57101.0}, {"date": "2022-03-24", "close": 0.3, "volume": 97392.0}, {"date": "2022-03-25", "close": 0.34, "volume": 73704.0}, {"date": "2022-03-28", "close": 0.33, "volume": 4804.0}, {"date": "2022-03-30", "close": 0.315, "volume": 541686.0}, {"date": "2022-04-01", "close": 0.295, "volume": 111666.0}, {"date": "2022-04-04", "close": 0.27, "volume": 31433.0}, {"date": "2022-04-05", "close": 0.26, "volume": 100000.0}, {"date": "2022-04-07", "close": 0.275, "volume": 451.0}, {"date": "2022-04-08", "close": 0.24, "volume": 25767.0}, {"date": "2022-04-11", "close": 0.255, "volume": 50.0}, {"date": "2022-04-12", "close": 0.27, "volume": 5000.0}, {"date": "2022-04-20", "close": 0.27, "volume": 11055.0}, {"date": "2022-04-22", "close": 0.24, "volume": 138950.0}, {"date": "2022-04-26", "close": 0.23, "volume": 144766.0}, {"date": "2022-04-27", "close": 0.31, "volume": 317025.0}, {"date": "2022-04-28", "close": 0.3, "volume": 24019.0}, {"date": "2022-04-29", "close": 0.225, "volume": 217654.0}, {"date": "2022-05-03", "close": 0.225, "volume": 39894.0}, {"date": "2022-05-05", "close": 0.225, "volume": 28625.0}, {"date": "2022-05-09", "close": 0.22, "volume": 50000.0}, {"date": "2022-05-10", "close": 0.2, "volume": 162656.0}, {"date": "2022-05-13", "close": 0.22, "volume": 75000.0}, {"date": "2022-05-20", "close": 0.2, "volume": 27352.0}, {"date": "2022-05-24", "close": 0.215, "volume": 25000.0}, {"date": "2022-05-30", "close": 0.2, "volume": 10230.0}, {"date": "2022-06-01", "close": 0.21, "volume": 3857.0}, {"date": "2022-06-14", "close": 0.18, "volume": 11434.0}, {"date": "2022-06-15", "close": 0.18, "volume": 553.0}, {"date": "2022-06-16", "close": 0.18, "volume": 550.0}, {"date": "2022-06-20", "close": 0.18, "volume": 1106.0}, {"date": "2022-06-28", "close": 0.155, "volume": 22718.0}, {"date": "2022-06-30", "close": 0.175, "volume": 71108.0}, {"date": "2022-07-05", "close": 0.175, "volume": 53.0}, {"date": "2022-07-18", "close": 0.16, "volume": 1605.0}, {"date": "2022-08-01", "close": 0.155, "volume": 48604.0}, {"date": "2022-08-02", "close": 0.155, "volume": 289329.0}, {"date": "2022-08-04", "close": 0.17, "volume": 6482.0}, {"date": "2022-08-05", "close": 0.17, "volume": 30.0}, {"date": "2022-08-08", "close": 0.165, "volume": 9344.0}, {"date": "2022-08-10", "close": 0.155, "volume": 12709.0}, {"date": "2022-08-11", "close": 0.15, "volume": 20542.0}, {"date": "2022-08-12", "close": 0.15, "volume": 228.0}, {"date": "2022-08-15", "close": 0.15, "volume": 75000.0}, {"date": "2022-08-24", "close": 0.195, "volume": 622372.0}, {"date": "2022-08-25", "close": 0.2, "volume": 5263.0}, {"date": "2022-08-26", "close": 0.215, "volume": 199660.0}, {"date": "2022-08-29", "close": 0.215, "volume": 92610.0}, {"date": "2022-08-30", "close": 0.225, "volume": 31886.0}, {"date": "2022-08-31", "close": 0.225, "volume": 276893.0}, {"date": "2022-09-07", "close": 0.225, "volume": 609616.0}, {"date": "2022-09-08", "close": 0.24, "volume": 55668.0}, {"date": "2022-09-09", "close": 0.27, "volume": 102000.0}, {"date": "2022-09-12", "close": 0.27, "volume": 171725.0}, {"date": "2022-09-13", "close": 0.255, "volume": 30000.0}, {"date": "2022-09-14", "close": 0.245, "volume": 25000.0}, {"date": "2022-09-15", "close": 0.25, "volume": 132000.0}, {"date": "2022-09-16", "close": 0.25, "volume": 28611.0}, {"date": "2022-09-19", "close": 0.25, "volume": 980.0}, {"date": "2022-09-20", "close": 0.25, "volume": 9756.0}, {"date": "2022-09-23", "close": 0.25, "volume": 12345.0}, {"date": "2022-09-26", "close": 0.225, "volume": 79166.0}, {"date": "2022-09-27", "close": 0.225, "volume": 7999.0}, {"date": "2022-09-28", "close": 0.22, "volume": 200000.0}, {"date": "2022-10-04", "close": 0.22, "volume": 210000.0}, {"date": "2022-10-06", "close": 0.21, "volume": 35000.0}, {"date": "2022-10-11", "close": 0.21, "volume": 50000.0}, {"date": "2022-10-12", "close": 0.2, "volume": 60093.0}, {"date": "2022-10-18", "close": 0.17, "volume": 235686.0}, {"date": "2022-10-19", "close": 0.16, "volume": 194601.0}, {"date": "2022-10-20", "close": 0.165, "volume": 8035.0}, {"date": "2022-10-25", "close": 0.155, "volume": 100000.0}, {"date": "2022-10-27", "close": 0.15, "volume": 30000.0}, {"date": "2022-11-11", "close": 0.16, "volume": 114427.0}, {"date": "2022-11-14", "close": 0.175, "volume": 447944.0}, {"date": "2022-11-16", "close": 0.17, "volume": 200000.0}, {"date": "2022-11-22", "close": 0.17, "volume": 50000.0}, {"date": "2022-11-23", "close": 0.165, "volume": 186666.0}, {"date": "2022-11-24", "close": 0.165, "volume": 20000.0}, {"date": "2022-11-28", "close": 0.16, "volume": 80000.0}, {"date": "2022-11-29", "close": 0.19, "volume": 41745.0}, {"date": "2022-11-30", "close": 0.22, "volume": 20000.0}, {"date": "2022-12-02", "close": 0.25, "volume": 62054.0}, {"date": "2022-12-05", "close": 0.255, "volume": 85587.0}, {"date": "2022-12-06", "close": 0.25, "volume": 2249.0}, {"date": "2022-12-07", "close": 0.25, "volume": 105500.0}, {"date": "2022-12-08", "close": 0.25, "volume": 1579.0}, {"date": "2022-12-09", "close": 0.25, "volume": 38917.0}, {"date": "2022-12-12", "close": 0.25, "volume": 503240.0}, {"date": "2022-12-13", "close": 0.25, "volume": 4847.0}, {"date": "2022-12-14", "close": 0.23, "volume": 529941.0}, {"date": "2022-12-19", "close": 0.23, "volume": 25000.0}, {"date": "2022-12-20", "close": 0.22, "volume": 218312.0}, {"date": "2023-01-04", "close": 0.18, "volume": 72885.0}, {"date": "2023-01-05", "close": 0.17, "volume": 52861.0}, {"date": "2023-01-09", "close": 0.17, "volume": 2.0}, {"date": "2023-01-11", "close": 0.17, "volume": 39221.0}, {"date": "2023-01-19", "close": 0.18, "volume": 59468.0}, {"date": "2023-01-20", "close": 0.19, "volume": 105315.0}, {"date": "2023-01-24", "close": 0.195, "volume": 2641.0}, {"date": "2023-01-25", "close": 0.19, "volume": 2955.0}, {"date": "2023-01-27", "close": 0.185, "volume": 2723.0}, {"date": "2023-02-01", "close": 0.185, "volume": 34000.0}, {"date": "2023-02-02", "close": 0.165, "volume": 46384.0}, {"date": "2023-02-07", "close": 0.16, "volume": 10126.0}, {"date": "2023-02-08", "close": 0.165, "volume": 5555.0}, {"date": "2023-02-13", "close": 0.165, "volume": 945.0}, {"date": "2023-02-21", "close": 0.16, "volume": 47368.0}, {"date": "2023-02-22", "close": 0.16, "volume": 20186.0}, {"date": "2023-02-24", "close": 0.15, "volume": 99814.0}, {"date": "2023-02-27", "close": 0.15, "volume": 9107.0}, {"date": "2023-03-02", "close": 0.16, "volume": 230854.0}, {"date": "2023-03-03", "close": 0.15, "volume": 121260.0}, {"date": "2023-03-07", "close": 0.16, "volume": 80430.0}, {"date": "2023-03-14", "close": 0.15, "volume": 640.0}, {"date": "2023-03-15", "close": 0.145, "volume": 14580.0}, {"date": "2023-03-16", "close": 0.14, "volume": 96795.0}, {"date": "2023-03-17", "close": 0.155, "volume": 74017.0}, {"date": "2023-03-20", "close": 0.155, "volume": 25983.0}, {"date": "2023-03-21", "close": 0.155, "volume": 64.0}, {"date": "2023-03-23", "close": 0.145, "volume": 48140.0}, {"date": "2023-03-24", "close": 0.15, "volume": 304849.0}, {"date": "2023-03-27", "close": 0.145, "volume": 13500.0}, {"date": "2023-03-29", "close": 0.145, "volume": 14598.0}, {"date": "2023-04-05", "close": 0.145, "volume": 58295.0}, {"date": "2023-04-12", "close": 0.15, "volume": 100000.0}, {"date": "2023-04-13", "close": 0.15, "volume": 240000.0}, {"date": "2023-04-14", "close": 0.165, "volume": 217817.0}, {"date": "2023-04-17", "close": 0.165, "volume": 24388.0}, {"date": "2023-04-20", "close": 0.18, "volume": 20000.0}, {"date": "2023-04-21", "close": 0.19, "volume": 2684.0}, {"date": "2023-04-24", "close": 0.17, "volume": 47100.0}, {"date": "2023-04-27", "close": 0.185, "volume": 171000.0}, {"date": "2023-04-28", "close": 0.18, "volume": 38408.0}, {"date": "2023-05-01", "close": 0.15, "volume": 61426.0}, {"date": "2023-05-02", "close": 0.15, "volume": 31300.0}, {"date": "2023-05-03", "close": 0.145, "volume": 170.0}, {"date": "2023-05-04", "close": 0.145, "volume": 168.0}, {"date": "2023-06-09", "close": 0.135, "volume": 316155.0}, {"date": "2023-06-13", "close": 0.135, "volume": 9111.0}, {"date": "2023-06-14", "close": 0.11, "volume": 58200.0}, {"date": "2023-06-15", "close": 0.105, "volume": 77714.0}, {"date": "2023-06-16", "close": 0.105, "volume": 75000.0}, {"date": "2023-06-20", "close": 0.1, "volume": 75024.0}, {"date": "2023-06-21", "close": 0.1, "volume": 65768.0}, {"date": "2023-06-22", "close": 0.1, "volume": 170000.0}, {"date": "2023-06-27", "close": 0.099, "volume": 253.0}, {"date": "2023-07-05", "close": 0.088, "volume": 20798.0}, {"date": "2023-07-06", "close": 0.091, "volume": 11.0}, {"date": "2023-07-10", "close": 0.094, "volume": 16.0}, {"date": "2023-07-12", "close": 0.085, "volume": 14.0}, {"date": "2023-07-17", "close": 0.086, "volume": 23.0}, {"date": "2023-07-24", "close": 0.086, "volume": 16.0}, {"date": "2023-07-31", "close": 0.085, "volume": 4.0}, {"date": "2023-08-10", "close": 0.086, "volume": 142801.0}, {"date": "2023-08-11", "close": 0.089, "volume": 6250.0}, {"date": "2023-08-16", "close": 0.086, "volume": 150253.0}, {"date": "2023-08-18", "close": 0.089, "volume": 55000.0}, {"date": "2023-08-21", "close": 0.089, "volume": 7427.0}, {"date": "2023-08-30", "close": 0.092, "volume": 2125.0}, {"date": "2023-09-06", "close": 0.18, "volume": 1065624.0}, {"date": "2023-09-07", "close": 0.175, "volume": 1727287.0}, {"date": "2023-09-08", "close": 0.21, "volume": 388879.0}, {"date": "2023-09-11", "close": 0.215, "volume": 1045947.0}, {"date": "2023-09-12", "close": 0.22, "volume": 524805.0}, {"date": "2023-09-13", "close": 0.22, "volume": 266518.0}, {"date": "2023-09-14", "close": 0.26, "volume": 402149.0}, {"date": "2023-09-15", "close": 0.25, "volume": 214927.0}, {"date": "2023-09-18", "close": 0.265, "volume": 226086.0}, {"date": "2023-09-19", "close": 0.295, "volume": 38920.0}, {"date": "2023-09-20", "close": 0.27, "volume": 172532.0}, {"date": "2023-09-21", "close": 0.27, "volume": 432619.0}, {"date": "2023-09-22", "close": 0.28, "volume": 290729.0}, {"date": "2023-09-25", "close": 0.305, "volume": 41144.0}, {"date": "2023-09-26", "close": 0.28, "volume": 161319.0}, {"date": "2023-09-27", "close": 0.275, "volume": 566211.0}, {"date": "2023-09-28", "close": 0.295, "volume": 591469.0}, {"date": "2023-09-29", "close": 0.34, "volume": 213493.0}, {"date": "2023-10-02", "close": 0.415, "volume": 362189.0}, {"date": "2023-10-03", "close": 0.395, "volume": 753258.0}, {"date": "2023-10-04", "close": 0.36, "volume": 62607.0}, {"date": "2023-10-05", "close": 0.39, "volume": 106131.0}, {"date": "2023-10-06", "close": 0.395, "volume": 16500.0}, {"date": "2023-10-09", "close": 0.37, "volume": 105830.0}, {"date": "2023-10-10", "close": 0.37, "volume": 282810.0}, {"date": "2023-10-11", "close": 0.37, "volume": 139224.0}, {"date": "2023-10-12", "close": 0.36, "volume": 216377.0}, {"date": "2023-10-13", "close": 0.4, "volume": 112117.0}, {"date": "2023-10-16", "close": 0.4, "volume": 3876.0}, {"date": "2023-10-17", "close": 0.4, "volume": 446614.0}, {"date": "2023-10-18", "close": 0.385, "volume": 8684.0}, {"date": "2023-10-19", "close": 0.395, "volume": 410870.0}, {"date": "2023-10-20", "close": 0.37, "volume": 23498.0}, {"date": "2023-10-23", "close": 0.37, "volume": 130352.0}, {"date": "2023-10-24", "close": 0.36, "volume": 111079.0}, {"date": "2023-10-25", "close": 0.395, "volume": 15728.0}, {"date": "2023-10-26", "close": 0.365, "volume": 61899.0}, {"date": "2023-10-27", "close": 0.4, "volume": 14883.0}, {"date": "2023-10-30", "close": 0.375, "volume": 133231.0}, {"date": "2023-10-31", "close": 0.365, "volume": 100887.0}, {"date": "2023-11-01", "close": 0.365, "volume": 548302.0}, {"date": "2023-11-02", "close": 0.365, "volume": 240125.0}, {"date": "2023-11-03", "close": 0.365, "volume": 10000.0}, {"date": "2023-11-06", "close": 0.375, "volume": 24888.0}, {"date": "2023-11-07", "close": 0.39, "volume": 36038.0}, {"date": "2023-11-08", "close": 0.4, "volume": 47836.0}, {"date": "2023-11-09", "close": 0.38, "volume": 22658.0}, {"date": "2023-11-10", "close": 0.37, "volume": 47116.0}, {"date": "2023-11-13", "close": 0.37, "volume": 90.0}, {"date": "2023-11-14", "close": 0.38, "volume": 304.0}, {"date": "2023-11-15", "close": 0.375, "volume": 50317.0}, {"date": "2023-11-16", "close": 0.375, "volume": 62917.0}, {"date": "2023-11-17", "close": 0.37, "volume": 126318.0}, {"date": "2023-11-20", "close": 0.365, "volume": 50000.0}, {"date": "2023-11-21", "close": 0.38, "volume": 57561.0}, {"date": "2023-11-22", "close": 0.365, "volume": 173774.0}, {"date": "2023-11-23", "close": 0.365, "volume": 33290.0}, {"date": "2023-11-24", "close": 0.35, "volume": 179629.0}, {"date": "2023-11-27", "close": 0.345, "volume": 284000.0}, {"date": "2023-11-28", "close": 0.335, "volume": 28181.0}, {"date": "2023-11-29", "close": 0.335, "volume": 19406.0}, {"date": "2023-11-30", "close": 0.305, "volume": 254207.0}, {"date": "2023-12-01", "close": 0.31, "volume": 221409.0}, {"date": "2023-12-04", "close": 0.31, "volume": 225000.0}, {"date": "2023-12-05", "close": 0.31, "volume": 181545.0}, {"date": "2023-12-06", "close": 0.31, "volume": 134940.0}, {"date": "2023-12-07", "close": 0.31, "volume": 203501.0}, {"date": "2023-12-11", "close": 0.315, "volume": 105000.0}, {"date": "2023-12-13", "close": 0.32, "volume": 40006.0}, {"date": "2023-12-14", "close": 0.32, "volume": 20131.0}, {"date": "2023-12-15", "close": 0.32, "volume": 4862.0}, {"date": "2023-12-18", "close": 0.345, "volume": 19313.0}, {"date": "2023-12-19", "close": 0.345, "volume": 2057.0}, {"date": "2023-12-21", "close": 0.365, "volume": 264603.0}, {"date": "2023-12-22", "close": 0.4, "volume": 56009.0}, {"date": "2023-12-27", "close": 0.4, "volume": 22.0}, {"date": "2023-12-28", "close": 0.4, "volume": 130097.0}, {"date": "2023-12-29", "close": 0.395, "volume": 157512.0}, {"date": "2024-01-02", "close": 0.375, "volume": 16133.0}, {"date": "2024-01-03", "close": 0.38, "volume": 57512.0}, {"date": "2024-01-04", "close": 0.36, "volume": 122.0}, {"date": "2024-01-05", "close": 0.38, "volume": 16498.0}, {"date": "2024-01-08", "close": 0.38, "volume": 173917.0}, {"date": "2024-01-09", "close": 0.475, "volume": 577341.0}, {"date": "2024-01-10", "close": 0.485, "volume": 202448.0}, {"date": "2024-01-11", "close": 0.475, "volume": 8305.0}, {"date": "2024-01-12", "close": 0.48, "volume": 55259.0}, {"date": "2024-01-15", "close": 0.49, "volume": 43443.0}, {"date": "2024-01-16", "close": 0.49, "volume": 65945.0}, {"date": "2024-01-17", "close": 0.465, "volume": 218387.0}, {"date": "2024-01-18", "close": 0.46, "volume": 116200.0}, {"date": "2024-01-19", "close": 0.495, "volume": 226375.0}, {"date": "2024-01-22", "close": 0.49, "volume": 125866.0}, {"date": "2024-01-23", "close": 0.525, "volume": 135770.0}, {"date": "2024-01-24", "close": 0.485, "volume": 135158.0}, {"date": "2024-01-25", "close": 0.47, "volume": 138003.0}, {"date": "2024-01-29", "close": 0.4, "volume": 123725.0}, {"date": "2024-01-30", "close": 0.4, "volume": 170130.0}, {"date": "2024-01-31", "close": 0.37, "volume": 201361.0}, {"date": "2024-02-01", "close": 0.375, "volume": 195518.0}, {"date": "2024-02-02", "close": 0.38, "volume": 123768.0}, {"date": "2024-02-05", "close": 0.38, "volume": 82266.0}, {"date": "2024-02-06", "close": 0.4, "volume": 71170.0}, {"date": "2024-02-08", "close": 0.415, "volume": 85400.0}, {"date": "2024-02-09", "close": 0.415, "volume": 12000.0}, {"date": "2024-02-12", "close": 0.43, "volume": 337464.0}, {"date": "2024-02-13", "close": 0.465, "volume": 221283.0}, {"date": "2024-02-14", "close": 0.45, "volume": 265403.0}, {"date": "2024-02-15", "close": 0.49, "volume": 100718.0}, {"date": "2024-02-16", "close": 0.49, "volume": 15820.0}, {"date": "2024-02-19", "close": 0.465, "volume": 91695.0}, {"date": "2024-02-20", "close": 0.495, "volume": 98824.0}, {"date": "2024-02-21", "close": 0.52, "volume": 206880.0}, {"date": "2024-02-22", "close": 0.55, "volume": 318509.0}, {"date": "2024-02-23", "close": 0.56, "volume": 331355.0}, {"date": "2024-02-27", "close": 0.53, "volume": 41809.0}, {"date": "2024-02-28", "close": 0.49, "volume": 241143.0}, {"date": "2024-02-29", "close": 0.49, "volume": 78770.0}, {"date": "2024-03-01", "close": 0.51, "volume": 175042.0}, {"date": "2024-03-04", "close": 0.5, "volume": 77815.0}, {"date": "2024-03-05", "close": 0.48, "volume": 225050.0}, {"date": "2024-03-06", "close": 0.495, "volume": 196409.0}, {"date": "2024-03-07", "close": 0.465, "volume": 134559.0}, {"date": "2024-03-08", "close": 0.495, "volume": 602514.0}, {"date": "2024-03-11", "close": 0.5, "volume": 443169.0}, {"date": "2024-03-12", "close": 0.52, "volume": 99025.0}, {"date": "2024-03-13", "close": 0.505, "volume": 215377.0}, {"date": "2024-03-14", "close": 0.51, "volume": 184455.0}, {"date": "2024-03-15", "close": 0.535, "volume": 222061.0}, {"date": "2024-03-18", "close": 0.53, "volume": 241608.0}, {"date": "2024-03-19", "close": 0.475, "volume": 242298.0}, {"date": "2024-03-20", "close": 0.495, "volume": 221997.0}, {"date": "2024-03-21", "close": 0.505, "volume": 334515.0}, {"date": "2024-03-22", "close": 0.51, "volume": 486688.0}, {"date": "2024-03-25", "close": 0.495, "volume": 451669.0}, {"date": "2024-03-26", "close": 0.48, "volume": 342208.0}, {"date": "2024-03-27", "close": 0.485, "volume": 62816.0}, {"date": "2024-03-28", "close": 0.48, "volume": 363271.0}, {"date": "2024-04-02", "close": 0.54, "volume": 1126255.0}, {"date": "2024-04-03", "close": 0.585, "volume": 781445.0}, {"date": "2024-04-04", "close": 0.6, "volume": 446083.0}, {"date": "2024-04-05", "close": 0.64, "volume": 447969.0}, {"date": "2024-04-08", "close": 0.65, "volume": 303046.0}, {"date": "2024-04-09", "close": 0.605, "volume": 251115.0}, {"date": "2024-04-10", "close": 0.63, "volume": 162007.0}, {"date": "2024-04-11", "close": 0.605, "volume": 110666.0}, {"date": "2024-04-12", "close": 0.69, "volume": 995421.0}, {"date": "2024-04-15", "close": 0.74, "volume": 457879.0}, {"date": "2024-04-16", "close": 0.79, "volume": 406177.0}, {"date": "2024-04-17", "close": 0.835, "volume": 782431.0}, {"date": "2024-04-18", "close": 0.8, "volume": 465236.0}, {"date": "2024-04-19", "close": 0.84, "volume": 315358.0}, {"date": "2024-04-22", "close": 0.825, "volume": 43115.0}, {"date": "2024-04-23", "close": 0.77, "volume": 351660.0}, {"date": "2024-04-24", "close": 0.76, "volume": 16065.0}, {"date": "2024-04-26", "close": 0.745, "volume": 353661.0}, {"date": "2024-04-29", "close": 0.645, "volume": 619853.0}, {"date": "2024-04-30", "close": 0.64, "volume": 440438.0}, {"date": "2024-05-01", "close": 0.66, "volume": 349386.0}, {"date": "2024-05-02", "close": 0.7, "volume": 372507.0}, {"date": "2024-05-03", "close": 0.65, "volume": 370167.0}, {"date": "2024-05-06", "close": 0.525, "volume": 632022.0}, {"date": "2024-05-07", "close": 0.465, "volume": 1883609.0}, {"date": "2024-05-08", "close": 0.49, "volume": 470406.0}, {"date": "2024-05-09", "close": 0.45, "volume": 876317.0}, {"date": "2024-05-10", "close": 0.42, "volume": 454099.0}, {"date": "2024-05-13", "close": 0.515, "volume": 835476.0}, {"date": "2024-05-14", "close": 0.49, "volume": 366393.0}, {"date": "2024-05-15", "close": 0.535, "volume": 576160.0}, {"date": "2024-05-16", "close": 0.535, "volume": 385329.0}, {"date": "2024-05-17", "close": 0.51, "volume": 409160.0}, {"date": "2024-05-20", "close": 0.48, "volume": 231202.0}, {"date": "2024-05-21", "close": 0.46, "volume": 279449.0}, {"date": "2024-05-22", "close": 0.44, "volume": 167627.0}, {"date": "2024-05-23", "close": 0.46, "volume": 257458.0}, {"date": "2024-05-24", "close": 0.46, "volume": 235739.0}, {"date": "2024-05-27", "close": 0.44, "volume": 135639.0}, {"date": "2024-05-28", "close": 0.45, "volume": 117901.0}, {"date": "2024-05-29", "close": 0.47, "volume": 693056.0}, {"date": "2024-05-30", "close": 0.455, "volume": 206459.0}, {"date": "2024-05-31", "close": 0.415, "volume": 161857.0}, {"date": "2024-06-03", "close": 0.4, "volume": 75354.0}, {"date": "2024-06-04", "close": 0.41, "volume": 53084.0}, {"date": "2024-06-05", "close": 0.435, "volume": 74835.0}, {"date": "2024-06-06", "close": 0.45, "volume": 341687.0}, {"date": "2024-06-07", "close": 0.52, "volume": 473885.0}, {"date": "2024-06-11", "close": 0.5, "volume": 302092.0}, {"date": "2024-06-12", "close": 0.445, "volume": 433354.0}, {"date": "2024-06-13", "close": 0.41, "volume": 221147.0}, {"date": "2024-06-14", "close": 0.42, "volume": 194225.0}, {"date": "2024-06-17", "close": 0.405, "volume": 17332.0}, {"date": "2024-06-18", "close": 0.405, "volume": 257868.0}, {"date": "2024-06-19", "close": 0.4, "volume": 317604.0}, {"date": "2024-06-20", "close": 0.44, "volume": 73640.0}, {"date": "2024-06-21", "close": 0.425, "volume": 415377.0}, {"date": "2024-06-24", "close": 0.41, "volume": 148860.0}, {"date": "2024-06-25", "close": 0.4, "volume": 120361.0}, {"date": "2024-06-26", "close": 0.41, "volume": 989295.0}, {"date": "2024-06-27", "close": 0.465, "volume": 397822.0}, {"date": "2024-06-28", "close": 0.52, "volume": 723981.0}, {"date": "2024-07-01", "close": 0.495, "volume": 67661.0}, {"date": "2024-07-02", "close": 0.485, "volume": 115183.0}, {"date": "2024-07-03", "close": 0.485, "volume": 139724.0}, {"date": "2024-07-04", "close": 0.455, "volume": 114426.0}, {"date": "2024-07-05", "close": 0.48, "volume": 145506.0}, {"date": "2024-07-08", "close": 0.48, "volume": 43454.0}, {"date": "2024-07-09", "close": 0.46, "volume": 310661.0}, {"date": "2024-07-10", "close": 0.48, "volume": 406745.0}, {"date": "2024-07-11", "close": 0.475, "volume": 144738.0}, {"date": "2024-07-12", "close": 0.495, "volume": 222193.0}, {"date": "2024-07-15", "close": 0.485, "volume": 92400.0}, {"date": "2024-07-16", "close": 0.475, "volume": 68532.0}, {"date": "2024-07-17", "close": 0.455, "volume": 108817.0}, {"date": "2024-07-18", "close": 0.465, "volume": 15277.0}, {"date": "2024-07-19", "close": 0.485, "volume": 24105.0}, {"date": "2024-07-22", "close": 0.46, "volume": 160991.0}, {"date": "2024-07-23", "close": 0.445, "volume": 100224.0}, {"date": "2024-07-24", "close": 0.44, "volume": 56155.0}, {"date": "2024-07-25", "close": 0.435, "volume": 36923.0}, {"date": "2024-07-26", "close": 0.42, "volume": 104843.0}, {"date": "2024-07-29", "close": 0.42, "volume": 98181.0}, {"date": "2024-07-30", "close": 0.46, "volume": 377110.0}, {"date": "2024-07-31", "close": 0.42, "volume": 470373.0}, {"date": "2024-08-01", "close": 0.395, "volume": 47903.0}, {"date": "2024-08-02", "close": 0.445, "volume": 266274.0}, {"date": "2024-08-05", "close": 0.42, "volume": 410574.0}, {"date": "2024-08-06", "close": 0.42, "volume": 33506.0}, {"date": "2024-08-07", "close": 0.42, "volume": 274736.0}, {"date": "2024-08-08", "close": 0.405, "volume": 117681.0}, {"date": "2024-08-09", "close": 0.415, "volume": 90781.0}, {"date": "2024-08-12", "close": 0.425, "volume": 36004.0}, {"date": "2024-08-13", "close": 0.395, "volume": 143813.0}, {"date": "2024-08-14", "close": 0.395, "volume": 61931.0}, {"date": "2024-08-15", "close": 0.41, "volume": 155147.0}, {"date": "2024-08-16", "close": 0.41, "volume": 46213.0}, {"date": "2024-08-19", "close": 0.44, "volume": 110557.0}, {"date": "2024-08-20", "close": 0.52, "volume": 548501.0}, {"date": "2024-08-21", "close": 0.53, "volume": 260316.0}, {"date": "2024-08-22", "close": 0.58, "volume": 346870.0}, {"date": "2024-08-23", "close": 0.6, "volume": 687410.0}, {"date": "2024-08-26", "close": 0.58, "volume": 89176.0}, {"date": "2024-08-27", "close": 0.55, "volume": 316596.0}, {"date": "2024-08-28", "close": 0.54, "volume": 180284.0}, {"date": "2024-08-29", "close": 0.54, "volume": 84974.0}, {"date": "2024-08-30", "close": 0.58, "volume": 317991.0}, {"date": "2024-09-02", "close": 0.56, "volume": 185747.0}, {"date": "2024-09-03", "close": 0.565, "volume": 424596.0}, {"date": "2024-09-04", "close": 0.645, "volume": 579976.0}, {"date": "2024-09-05", "close": 0.67, "volume": 372896.0}, {"date": "2024-09-06", "close": 0.685, "volume": 342815.0}, {"date": "2024-09-09", "close": 0.63, "volume": 91003.0}, {"date": "2024-09-10", "close": 0.63, "volume": 51157.0}, {"date": "2024-09-11", "close": 0.57, "volume": 79333.0}, {"date": "2024-09-12", "close": 0.57, "volume": 144757.0}, {"date": "2024-09-13", "close": 0.61, "volume": 150564.0}, {"date": "2024-09-16", "close": 0.585, "volume": 59265.0}, {"date": "2024-09-17", "close": 0.585, "volume": 77954.0}, {"date": "2024-09-18", "close": 0.585, "volume": 192265.0}, {"date": "2024-09-19", "close": 0.585, "volume": 56545.0}, {"date": "2024-09-20", "close": 0.55, "volume": 195102.0}, {"date": "2024-09-23", "close": 0.57, "volume": 65235.0}, {"date": "2024-09-24", "close": 0.61, "volume": 320169.0}, {"date": "2024-09-25", "close": 0.62, "volume": 136060.0}, {"date": "2024-09-26", "close": 0.625, "volume": 287615.0}, {"date": "2024-09-27", "close": 0.585, "volume": 123381.0}, {"date": "2024-09-30", "close": 0.57, "volume": 118809.0}, {"date": "2024-10-01", "close": 0.55, "volume": 266330.0}, {"date": "2024-10-07", "close": 0.6, "volume": 265549.0}, {"date": "2024-10-08", "close": 0.69, "volume": 263346.0}, {"date": "2024-10-09", "close": 0.735, "volume": 338225.0}, {"date": "2024-10-10", "close": 0.785, "volume": 610524.0}, {"date": "2024-10-11", "close": 0.76, "volume": 721107.0}, {"date": "2024-10-14", "close": 0.735, "volume": 175082.0}, {"date": "2024-10-15", "close": 0.78, "volume": 98670.0}, {"date": "2024-10-16", "close": 0.8, "volume": 233336.0}, {"date": "2024-10-17", "close": 0.8, "volume": 256270.0}, {"date": "2024-10-18", "close": 0.79, "volume": 103094.0}, {"date": "2024-10-21", "close": 0.79, "volume": 137931.0}, {"date": "2024-10-22", "close": 0.84, "volume": 580148.0}, {"date": "2024-10-23", "close": 0.855, "volume": 846327.0}, {"date": "2024-10-24", "close": 0.79, "volume": 802784.0}, {"date": "2024-10-25", "close": 0.75, "volume": 232764.0}, {"date": "2024-10-28", "close": 0.725, "volume": 49945.0}, {"date": "2024-10-29", "close": 0.67, "volume": 425589.0}, {"date": "2024-10-30", "close": 0.665, "volume": 552238.0}, {"date": "2024-10-31", "close": 0.71, "volume": 300609.0}, {"date": "2024-11-01", "close": 0.675, "volume": 100155.0}, {"date": "2024-11-04", "close": 0.66, "volume": 276517.0}, {"date": "2024-11-05", "close": 0.66, "volume": 180303.0}, {"date": "2024-11-06", "close": 0.67, "volume": 104222.0}, {"date": "2024-11-07", "close": 0.665, "volume": 59751.0}, {"date": "2024-11-08", "close": 0.72, "volume": 475486.0}, {"date": "2024-11-11", "close": 0.7, "volume": 49291.0}, {"date": "2024-11-12", "close": 0.7, "volume": 203790.0}, {"date": "2024-11-13", "close": 0.73, "volume": 489149.0}, {"date": "2024-11-14", "close": 0.74, "volume": 363513.0}, {"date": "2024-11-15", "close": 0.8, "volume": 1883992.0}, {"date": "2024-11-18", "close": 0.805, "volume": 738673.0}, {"date": "2024-11-19", "close": 0.835, "volume": 481220.0}, {"date": "2024-11-20", "close": 0.89, "volume": 966251.0}, {"date": "2024-11-21", "close": 0.91, "volume": 486789.0}, {"date": "2024-11-22", "close": 0.92, "volume": 423557.0}, {"date": "2024-11-25", "close": 0.9, "volume": 470288.0}, {"date": "2024-11-26", "close": 0.85, "volume": 728769.0}, {"date": "2024-11-27", "close": 0.845, "volume": 281015.0}, {"date": "2024-11-28", "close": 0.945, "volume": 576682.0}, {"date": "2024-11-29", "close": 1.0, "volume": 1501786.0}, {"date": "2024-12-02", "close": 0.905, "volume": 745256.0}, {"date": "2024-12-03", "close": 0.935, "volume": 687383.0}, {"date": "2024-12-04", "close": 0.985, "volume": 1041745.0}, {"date": "2024-12-05", "close": 0.935, "volume": 1502662.0}, {"date": "2024-12-06", "close": 0.93, "volume": 292749.0}, {"date": "2024-12-09", "close": 0.895, "volume": 326364.0}, {"date": "2024-12-10", "close": 0.86, "volume": 222800.0}, {"date": "2024-12-11", "close": 0.85, "volume": 421994.0}, {"date": "2024-12-12", "close": 0.86, "volume": 192774.0}, {"date": "2024-12-13", "close": 0.845, "volume": 118286.0}, {"date": "2024-12-16", "close": 0.81, "volume": 428954.0}, {"date": "2024-12-17", "close": 0.825, "volume": 363354.0}, {"date": "2024-12-18", "close": 0.78, "volume": 225355.0}, {"date": "2024-12-19", "close": 0.8, "volume": 672756.0}, {"date": "2024-12-20", "close": 0.785, "volume": 356476.0}, {"date": "2024-12-23", "close": 0.795, "volume": 261712.0}, {"date": "2024-12-24", "close": 0.815, "volume": 467573.0}, {"date": "2024-12-27", "close": 0.88, "volume": 471472.0}, {"date": "2024-12-30", "close": 0.875, "volume": 359108.0}, {"date": "2024-12-31", "close": 0.86, "volume": 212392.0}, {"date": "2025-01-02", "close": 0.865, "volume": 394494.0}, {"date": "2025-01-03", "close": 0.9, "volume": 250882.0}, {"date": "2025-01-06", "close": 0.87, "volume": 292062.0}, {"date": "2025-01-07", "close": 0.86, "volume": 203660.0}, {"date": "2025-01-08", "close": 0.85, "volume": 178836.0}, {"date": "2025-01-09", "close": 0.83, "volume": 314802.0}, {"date": "2025-01-10", "close": 0.89, "volume": 258242.0}, {"date": "2025-01-13", "close": 0.87, "volume": 139810.0}, {"date": "2025-01-14", "close": 0.9, "volume": 469342.0}, {"date": "2025-01-15", "close": 0.95, "volume": 636093.0}, {"date": "2025-01-16", "close": 0.92, "volume": 394228.0}, {"date": "2025-01-17", "close": 0.925, "volume": 334656.0}, {"date": "2025-01-20", "close": 0.885, "volume": 252923.0}, {"date": "2025-01-21", "close": 0.945, "volume": 459987.0}, {"date": "2025-01-22", "close": 0.95, "volume": 802438.0}, {"date": "2025-01-23", "close": 0.935, "volume": 582404.0}, {"date": "2025-01-24", "close": 0.985, "volume": 652016.0}, {"date": "2025-01-28", "close": 0.91, "volume": 821258.0}, {"date": "2025-01-29", "close": 0.9, "volume": 427448.0}, {"date": "2025-01-30", "close": 0.9, "volume": 346925.0}, {"date": "2025-01-31", "close": 0.915, "volume": 330661.0}, {"date": "2025-02-03", "close": 0.9, "volume": 319850.0}, {"date": "2025-02-04", "close": 0.9, "volume": 490025.0}, {"date": "2025-02-05", "close": 0.865, "volume": 845422.0}, {"date": "2025-02-06", "close": 0.84, "volume": 780412.0}, {"date": "2025-02-07", "close": 0.86, "volume": 545461.0}, {"date": "2025-02-10", "close": 0.855, "volume": 166667.0}, {"date": "2025-02-11", "close": 0.85, "volume": 227077.0}, {"date": "2025-02-12", "close": 0.88, "volume": 592651.0}, {"date": "2025-02-13", "close": 0.915, "volume": 782411.0}, {"date": "2025-02-14", "close": 0.905, "volume": 339683.0}, {"date": "2025-02-17", "close": 0.9, "volume": 410578.0}, {"date": "2025-02-18", "close": 0.88, "volume": 322589.0}, {"date": "2025-02-19", "close": 0.92, "volume": 900356.0}, {"date": "2025-02-20", "close": 0.94, "volume": 1019298.0}, {"date": "2025-02-21", "close": 0.95, "volume": 1490733.0}, {"date": "2025-02-24", "close": 0.975, "volume": 949807.0}, {"date": "2025-02-25", "close": 0.91, "volume": 826414.0}, {"date": "2025-02-26", "close": 0.875, "volume": 1233749.0}, {"date": "2025-02-27", "close": 0.89, "volume": 1062571.0}, {"date": "2025-02-28", "close": 0.9, "volume": 533834.0}, {"date": "2025-03-03", "close": 0.975, "volume": 975624.0}, {"date": "2025-03-04", "close": 0.935, "volume": 297147.0}, {"date": "2025-03-05", "close": 0.925, "volume": 1852284.0}, {"date": "2025-03-06", "close": 0.92, "volume": 791710.0}, {"date": "2025-03-07", "close": 0.925, "volume": 711201.0}, {"date": "2025-03-10", "close": 0.915, "volume": 320093.0}, {"date": "2025-03-11", "close": 0.85, "volume": 719374.0}, {"date": "2025-03-12", "close": 0.735, "volume": 1607257.0}, {"date": "2025-03-13", "close": 0.705, "volume": 1251740.0}, {"date": "2025-03-14", "close": 0.72, "volume": 1315487.0}, {"date": "2025-03-17", "close": 0.745, "volume": 1404984.0}, {"date": "2025-03-18", "close": 0.79, "volume": 1321469.0}, {"date": "2025-03-19", "close": 0.805, "volume": 1045004.0}, {"date": "2025-03-20", "close": 0.89, "volume": 1499136.0}, {"date": "2025-03-24", "close": 0.81, "volume": 1597061.0}, {"date": "2025-03-25", "close": 0.81, "volume": 684922.0}, {"date": "2025-03-26", "close": 0.765, "volume": 1297786.0}, {"date": "2025-03-27", "close": 0.745, "volume": 440785.0}, {"date": "2025-03-28", "close": 0.74, "volume": 282085.0}, {"date": "2025-03-31", "close": 0.65, "volume": 1810270.0}, {"date": "2025-04-01", "close": 0.68, "volume": 497732.0}, {"date": "2025-04-02", "close": 0.615, "volume": 497905.0}, {"date": "2025-04-03", "close": 0.55, "volume": 1764478.0}, {"date": "2025-04-04", "close": 0.54, "volume": 3498780.0}, {"date": "2025-04-07", "close": 0.5, "volume": 2381238.0}, {"date": "2025-04-08", "close": 0.48, "volume": 579782.0}, {"date": "2025-04-09", "close": 0.455, "volume": 606698.0}, {"date": "2025-04-10", "close": 0.51, "volume": 1374978.0}, {"date": "2025-04-11", "close": 0.495, "volume": 1528444.0}, {"date": "2025-04-14", "close": 0.475, "volume": 199072.0}, {"date": "2025-04-15", "close": 0.5, "volume": 1017792.0}, {"date": "2025-04-16", "close": 0.475, "volume": 1242583.0}, {"date": "2025-04-17", "close": 0.47, "volume": 643859.0}, {"date": "2025-04-22", "close": 0.45, "volume": 317927.0}, {"date": "2025-04-23", "close": 0.49, "volume": 621073.0}, {"date": "2025-04-24", "close": 0.505, "volume": 910221.0}, {"date": "2025-04-28", "close": 0.48, "volume": 256216.0}, {"date": "2025-04-29", "close": 0.445, "volume": 1103456.0}, {"date": "2025-04-30", "close": 0.45, "volume": 851281.0}, {"date": "2025-05-01", "close": 0.425, "volume": 819570.0}, {"date": "2025-05-02", "close": 0.45, "volume": 958897.0}, {"date": "2025-05-05", "close": 0.435, "volume": 379361.0}, {"date": "2025-05-06", "close": 0.43, "volume": 178276.0}, {"date": "2025-05-07", "close": 0.425, "volume": 752769.0}, {"date": "2025-05-08", "close": 0.405, "volume": 882877.0}, {"date": "2025-05-09", "close": 0.41, "volume": 901820.0}, {"date": "2025-05-12", "close": 0.42, "volume": 892751.0}, {"date": "2025-05-13", "close": 0.425, "volume": 383005.0}, {"date": "2025-05-14", "close": 0.41, "volume": 883699.0}, {"date": "2025-05-15", "close": 0.405, "volume": 859575.0}, {"date": "2025-05-16", "close": 0.4, "volume": 531161.0}, {"date": "2025-05-19", "close": 0.3725, "volume": 397730.0}, {"date": "2025-05-20", "close": 0.38, "volume": 288006.0}, {"date": "2025-05-21", "close": 0.395, "volume": 302346.0}, {"date": "2025-05-22", "close": 0.4, "volume": 712226.0}, {"date": "2025-05-23", "close": 0.41, "volume": 1087419.0}, {"date": "2025-05-26", "close": 0.39, "volume": 354670.0}, {"date": "2025-05-27", "close": 0.375, "volume": 401770.0}, {"date": "2025-05-28", "close": 0.375, "volume": 176334.0}, {"date": "2025-05-29", "close": 0.385, "volume": 530812.0}, {"date": "2025-05-30", "close": 0.375, "volume": 201436.0}, {"date": "2025-06-02", "close": 0.38, "volume": 259493.0}, {"date": "2025-06-03", "close": 0.385, "volume": 562757.0}, {"date": "2025-06-04", "close": 0.37, "volume": 525385.0}, {"date": "2025-06-05", "close": 0.37, "volume": 882582.0}, {"date": "2025-06-06", "close": 0.345, "volume": 1204242.0}, {"date": "2025-06-10", "close": 0.375, "volume": 574634.0}, {"date": "2025-06-11", "close": 0.355, "volume": 390212.0}, {"date": "2025-06-12", "close": 0.41, "volume": 783640.0}, {"date": "2025-06-13", "close": 0.445, "volume": 1514337.0}, {"date": "2025-06-16", "close": 0.415, "volume": 593212.0}, {"date": "2025-06-17", "close": 0.44, "volume": 350190.0}, {"date": "2025-06-18", "close": 0.45, "volume": 538419.0}, {"date": "2025-06-19", "close": 0.5, "volume": 462127.0}, {"date": "2025-06-20", "close": 0.55, "volume": 850920.0}, {"date": "2025-06-23", "close": 0.5, "volume": 935992.0}, {"date": "2025-06-24", "close": 0.54, "volume": 1585414.0}, {"date": "2025-06-25", "close": 0.57, "volume": 941060.0}, {"date": "2025-06-26", "close": 0.57, "volume": 566329.0}, {"date": "2025-06-27", "close": 0.555, "volume": 458816.0}, {"date": "2025-06-30", "close": 0.545, "volume": 303192.0}, {"date": "2025-07-01", "close": 0.53, "volume": 231896.0}, {"date": "2025-07-02", "close": 0.525, "volume": 564046.0}, {"date": "2025-07-03", "close": 0.52, "volume": 319934.0}, {"date": "2025-07-04", "close": 0.525, "volume": 241271.0}, {"date": "2025-07-07", "close": 0.485, "volume": 354441.0}, {"date": "2025-07-08", "close": 0.495, "volume": 122807.0}, {"date": "2025-07-09", "close": 0.485, "volume": 75681.0}, {"date": "2025-07-10", "close": 0.49, "volume": 111899.0}, {"date": "2025-07-11", "close": 0.49, "volume": 177011.0}, {"date": "2025-07-14", "close": 0.45, "volume": 261433.0}, {"date": "2025-07-15", "close": 0.49, "volume": 409135.0}, {"date": "2025-07-16", "close": 0.49, "volume": 94415.0}, {"date": "2025-07-17", "close": 0.49, "volume": 199012.0}, {"date": "2025-07-18", "close": 0.49, "volume": 316159.0}, {"date": "2025-07-21", "close": 0.515, "volume": 487245.0}, {"date": "2025-07-22", "close": 0.52, "volume": 345527.0}, {"date": "2025-07-23", "close": 0.5, "volume": 313561.0}, {"date": "2025-07-24", "close": 0.5, "volume": 166602.0}, {"date": "2025-07-25", "close": 0.495, "volume": 170985.0}, {"date": "2025-07-28", "close": 0.485, "volume": 249881.0}, {"date": "2025-07-29", "close": 0.49, "volume": 256371.0}, {"date": "2025-07-30", "close": 0.45, "volume": 197148.0}, {"date": "2025-07-31", "close": 0.45, "volume": 241954.0}, {"date": "2025-08-01", "close": 0.49, "volume": 185223.0}, {"date": "2025-08-04", "close": 0.5, "volume": 478622.0}, {"date": "2025-08-05", "close": 0.455, "volume": 151432.0}, {"date": "2025-08-06", "close": 0.435, "volume": 194073.0}, {"date": "2025-08-07", "close": 0.445, "volume": 386057.0}, {"date": "2025-08-08", "close": 0.45, "volume": 387450.0}, {"date": "2025-08-11", "close": 0.445, "volume": 168230.0}, {"date": "2025-08-12", "close": 0.485, "volume": 639307.0}, {"date": "2025-08-13", "close": 0.5, "volume": 933839.0}, {"date": "2025-08-14", "close": 0.53, "volume": 1577843.0}, {"date": "2025-08-15", "close": 0.54, "volume": 1039514.0}, {"date": "2025-08-18", "close": 0.515, "volume": 1304131.0}, {"date": "2025-08-19", "close": 0.5, "volume": 265515.0}, {"date": "2025-08-20", "close": 0.5, "volume": 555346.0}, {"date": "2025-08-21", "close": 0.525, "volume": 418320.0}, {"date": "2025-08-22", "close": 0.55, "volume": 1206708.0}, {"date": "2025-08-25", "close": 0.65, "volume": 2106838.0}, {"date": "2025-08-26", "close": 0.7, "volume": 1389476.0}, {"date": "2025-08-27", "close": 0.69, "volume": 880926.0}, {"date": "2025-08-28", "close": 0.665, "volume": 550421.0}, {"date": "2025-08-29", "close": 0.66, "volume": 189858.0}, {"date": "2025-09-01", "close": 0.675, "volume": 185223.0}, {"date": "2025-09-02", "close": 0.63, "volume": 364016.0}, {"date": "2025-09-03", "close": 0.655, "volume": 707124.0}, {"date": "2025-09-04", "close": 0.715, "volume": 1917736.0}, {"date": "2025-09-05", "close": 0.71, "volume": 1048925.0}, {"date": "2025-09-08", "close": 0.78, "volume": 1835547.0}, {"date": "2025-09-09", "close": 0.805, "volume": 1077916.0}, {"date": "2025-09-10", "close": 0.81, "volume": 467524.0}, {"date": "2025-09-11", "close": 0.915, "volume": 2093424.0}, {"date": "2025-09-12", "close": 0.94, "volume": 1957845.0}, {"date": "2025-09-15", "close": 1.01, "volume": 2104490.0}, {"date": "2025-09-16", "close": 1.0, "volume": 533117.0}, {"date": "2025-09-17", "close": 0.96, "volume": 447402.0}, {"date": "2025-09-18", "close": 0.94, "volume": 600580.0}, {"date": "2025-09-22", "close": 1.08, "volume": 3212614.0}, {"date": "2025-09-23", "close": 1.02, "volume": 975210.0}, {"date": "2025-09-24", "close": 0.92, "volume": 1791935.0}, {"date": "2025-09-25", "close": 0.89, "volume": 2224371.0}, {"date": "2025-09-26", "close": 0.8, "volume": 3523297.0}, {"date": "2025-09-29", "close": 0.85, "volume": 1967189.0}, {"date": "2025-09-30", "close": 0.79, "volume": 1013199.0}, {"date": "2025-10-01", "close": 0.795, "volume": 968701.0}, {"date": "2025-10-02", "close": 0.855, "volume": 1020587.0}, {"date": "2025-10-03", "close": 0.815, "volume": 604453.0}, {"date": "2025-10-06", "close": 0.795, "volume": 434257.0}, {"date": "2025-10-07", "close": 0.715, "volume": 1948153.0}, {"date": "2025-10-08", "close": 0.715, "volume": 1539561.0}, {"date": "2025-10-09", "close": 0.73, "volume": 2835844.0}, {"date": "2025-10-10", "close": 0.765, "volume": 1423090.0}, {"date": "2025-10-13", "close": 0.7, "volume": 1260944.0}, {"date": "2025-10-14", "close": 0.68, "volume": 1059973.0}, {"date": "2025-10-15", "close": 0.69, "volume": 655339.0}, {"date": "2025-10-16", "close": 0.7, "volume": 1101264.0}, {"date": "2025-10-17", "close": 0.635, "volume": 2440826.0}, {"date": "2025-10-20", "close": 0.62, "volume": 1259567.0}, {"date": "2025-10-21", "close": 0.705, "volume": 2362626.0}, {"date": "2025-10-22", "close": 0.765, "volume": 4782075.0}, {"date": "2025-10-23", "close": 0.85, "volume": 3587291.0}, {"date": "2025-10-24", "close": 0.8, "volume": 1485869.0}, {"date": "2025-10-27", "close": 0.785, "volume": 1435358.0}, {"date": "2025-10-28", "close": 0.75, "volume": 1730345.0}, {"date": "2025-10-29", "close": 0.715, "volume": 1644282.0}, {"date": "2025-10-30", "close": 0.75, "volume": 1776181.0}, {"date": "2025-10-31", "close": 0.835, "volume": 2973742.0}, {"date": "2025-11-03", "close": 0.78, "volume": 1674072.0}, {"date": "2025-11-04", "close": 0.81, "volume": 1081856.0}, {"date": "2025-11-05", "close": 0.74, "volume": 2177377.0}, {"date": "2025-11-06", "close": 0.725, "volume": 747779.0}, {"date": "2025-11-07", "close": 0.655, "volume": 1758205.0}, {"date": "2025-11-10", "close": 0.685, "volume": 1480445.0}, {"date": "2025-11-11", "close": 0.68, "volume": 362170.0}, {"date": "2025-11-12", "close": 0.75, "volume": 1770015.0}, {"date": "2025-11-13", "close": 0.705, "volume": 1147627.0}, {"date": "2025-11-14", "close": 0.725, "volume": 1597350.0}, {"date": "2025-11-17", "close": 0.715, "volume": 1050589.0}, {"date": "2025-11-18", "close": 0.68, "volume": 983974.0}, {"date": "2025-11-19", "close": 0.645, "volume": 1904542.0}, {"date": "2025-11-20", "close": 0.665, "volume": 560196.0}, {"date": "2025-11-21", "close": 0.6, "volume": 1755584.0}, {"date": "2025-11-24", "close": 0.595, "volume": 454692.0}, {"date": "2025-11-25", "close": 0.62, "volume": 1322662.0}, {"date": "2025-11-26", "close": 0.585, "volume": 1128159.0}, {"date": "2025-11-27", "close": 0.6, "volume": 1102133.0}, {"date": "2025-11-28", "close": 0.62, "volume": 925067.0}, {"date": "2025-12-01", "close": 0.635, "volume": 1318844.0}, {"date": "2025-12-02", "close": 0.625, "volume": 576365.0}, {"date": "2025-12-03", "close": 0.615, "volume": 388258.0}, {"date": "2025-12-04", "close": 0.595, "volume": 567871.0}, {"date": "2025-12-05", "close": 0.61, "volume": 664157.0}, {"date": "2025-12-08", "close": 0.59, "volume": 711032.0}, {"date": "2025-12-09", "close": 0.59, "volume": 751668.0}, {"date": "2025-12-10", "close": 0.575, "volume": 642112.0}, {"date": "2025-12-11", "close": 0.58, "volume": 310669.0}, {"date": "2025-12-12", "close": 0.54, "volume": 1241303.0}, {"date": "2025-12-15", "close": 0.56, "volume": 670145.0}, {"date": "2025-12-16", "close": 0.58, "volume": 639969.0}, {"date": "2025-12-17", "close": 0.57, "volume": 234495.0}, {"date": "2025-12-18", "close": 0.605, "volume": 1197174.0}, {"date": "2025-12-19", "close": 0.63, "volume": 924921.0}, {"date": "2025-12-22", "close": 0.635, "volume": 1326520.0}, {"date": "2025-12-23", "close": 0.665, "volume": 400535.0}, {"date": "2025-12-24", "close": 0.64, "volume": 410330.0}, {"date": "2025-12-29", "close": 0.615, "volume": 407109.0}, {"date": "2025-12-30", "close": 0.615, "volume": 234403.0}, {"date": "2025-12-31", "close": 0.62, "volume": 363568.0}, {"date": "2026-01-02", "close": 0.615, "volume": 528994.0}, {"date": "2026-01-05", "close": 0.585, "volume": 460383.0}, {"date": "2026-01-06", "close": 0.595, "volume": 159867.0}, {"date": "2026-01-07", "close": 0.57, "volume": 935351.0}, {"date": "2026-01-08", "close": 0.54, "volume": 1143869.0}, {"date": "2026-01-09", "close": 0.585, "volume": 813122.0}, {"date": "2026-01-12", "close": 0.56, "volume": 727933.0}, {"date": "2026-01-13", "close": 0.54, "volume": 883861.0}, {"date": "2026-01-14", "close": 0.545, "volume": 785007.0}, {"date": "2026-01-15", "close": 0.525, "volume": 789110.0}, {"date": "2026-01-16", "close": 0.53, "volume": 696162.0}, {"date": "2026-01-19", "close": 0.525, "volume": 1101966.0}, {"date": "2026-01-20", "close": 0.505, "volume": 617899.0}, {"date": "2026-01-21", "close": 0.48, "volume": 1551478.0}, {"date": "2026-01-22", "close": 0.54, "volume": 2253217.0}, {"date": "2026-01-23", "close": 0.545, "volume": 975582.0}, {"date": "2026-01-27", "close": 0.52, "volume": 625091.0}, {"date": "2026-01-28", "close": 0.54, "volume": 614733.0}, {"date": "2026-01-29", "close": 0.485, "volume": 1659658.0}, {"date": "2026-01-30", "close": 0.445, "volume": 1353768.0}, {"date": "2026-02-02", "close": 0.435, "volume": 524396.0}, {"date": "2026-02-03", "close": 0.435, "volume": 763547.0}, {"date": "2026-02-04", "close": 0.425, "volume": 663843.0}, {"date": "2026-02-05", "close": 0.4, "volume": 608076.0}, {"date": "2026-02-06", "close": 0.38, "volume": 1705832.0}, {"date": "2026-02-09", "close": 0.405, "volume": 527007.0}, {"date": "2026-02-10", "close": 0.44, "volume": 791347.0}, {"date": "2026-02-11", "close": 0.415, "volume": 568970.0}, {"date": "2026-02-12", "close": 0.425, "volume": 402977.0}, {"date": "2026-02-13", "close": 0.4, "volume": 1366757.0}, {"date": "2026-02-16", "close": 0.425, "volume": 277780.0}, {"date": "2026-02-17", "close": 0.415, "volume": 602151.0}, {"date": "2026-02-18", "close": 0.41, "volume": 395502.0}, {"date": "2026-02-19", "close": 0.4, "volume": 852093.0}, {"date": "2026-02-20", "close": 0.41, "volume": 151312.0}, {"date": "2026-02-23", "close": 0.39, "volume": 121298.0}, {"date": "2026-02-24", "close": 0.395, "volume": 187127.0}, {"date": "2026-02-25", "close": 0.38, "volume": 443857.0}, {"date": "2026-02-26", "close": 0.435, "volume": 1074752.0}, {"date": "2026-02-27", "close": 0.44, "volume": 1102060.0}, {"date": "2026-03-02", "close": 0.42, "volume": 741458.0}, {"date": "2026-03-03", "close": 0.445, "volume": 649842.0}, {"date": "2026-03-04", "close": 0.44, "volume": 965932.0}, {"date": "2026-03-05", "close": 0.44, "volume": 566885.0}, {"date": "2026-03-06", "close": 0.42, "volume": 904617.0}, {"date": "2026-03-09", "close": 0.395, "volume": 375068.0}, {"date": "2026-03-10", "close": 0.395, "volume": 340918.0}, {"date": "2026-03-11", "close": 0.4, "volume": 309960.0}, {"date": "2026-03-12", "close": 0.38, "volume": 783681.0}, {"date": "2026-03-13", "close": 0.39, "volume": 579567.0}, {"date": "2026-03-16", "close": 0.365, "volume": 734754.0}, {"date": "2026-03-17", "close": 0.335, "volume": 694312.0}, {"date": "2026-03-18", "close": 0.345, "volume": 516989.0}, {"date": "2026-03-19", "close": 0.325, "volume": 616030.0}, {"date": "2026-03-20", "close": 0.38, "volume": 709790.0}, {"date": "2026-03-23", "close": 0.345, "volume": 833058.0}, {"date": "2026-03-24", "close": 0.36, "volume": 639769.0}, {"date": "2026-03-25", "close": 0.365, "volume": 271267.0}, {"date": "2026-03-26", "close": 0.38, "volume": 332806.0}, {"date": "2026-03-27", "close": 0.38, "volume": 340570.0}, {"date": "2026-03-30", "close": 0.33, "volume": 620563.0}, {"date": "2026-03-31", "close": 0.35, "volume": 227788.0}, {"date": "2026-04-01", "close": 0.39, "volume": 776215.0}, {"date": "2026-04-02", "close": 0.395, "volume": 1252820.0}, {"date": "2026-04-07", "close": 0.415, "volume": 867941.0}, {"date": "2026-04-08", "close": 0.44, "volume": 854444.0}, {"date": "2026-04-09", "close": 0.47, "volume": 738721.0}, {"date": "2026-04-10", "close": 0.51, "volume": 1218925.0}, {"date": "2026-04-13", "close": 0.51, "volume": 982958.0}, {"date": "2026-04-14", "close": 0.555, "volume": 1685736.0}, {"date": "2026-04-15", "close": 0.575, "volume": 1258753.0}, {"date": "2026-04-16", "close": 0.58, "volume": 1172820.0}, {"date": "2026-04-17", "close": 0.535, "volume": 680771.0}, {"date": "2026-04-20", "close": 0.515, "volume": 261746.0}, {"date": "2026-04-21", "close": 0.535, "volume": 417176.0}, {"date": "2026-04-22", "close": 0.59, "volume": 2222601.0}, {"date": "2026-04-23", "close": 0.6, "volume": 2678142.0}, {"date": "2026-04-24", "close": 0.625, "volume": 777912.0}, {"date": "2026-04-27", "close": 0.71, "volume": 2213883.0}, {"date": "2026-04-28", "close": 0.76, "volume": 2678408.0}, {"date": "2026-04-29", "close": 0.75, "volume": 1002566.0}, {"date": "2026-04-30", "close": 0.795, "volume": 1837526.0}, {"date": "2026-05-01", "close": 0.74, "volume": 613674.0}, {"date": "2026-05-04", "close": 0.705, "volume": 319047.0}, {"date": "2026-05-06", "close": 0.64, "volume": 860720.0}, {"date": "2026-05-07", "close": 0.75, "volume": 1637887.0}, {"date": "2026-05-08", "close": 0.725, "volume": 506487.0}, {"date": "2026-05-11", "close": 0.68, "volume": 759217.0}, {"date": "2026-05-12", "close": 0.66, "volume": 605604.0}, {"date": "2026-05-13", "close": 0.67, "volume": 337393.0}, {"date": "2026-05-14", "close": 0.7, "volume": 585571.0}, {"date": "2026-05-15", "close": 0.725, "volume": 1274875.0}, {"date": "2026-05-18", "close": 0.675, "volume": 668931.0}, {"date": "2026-05-19", "close": 0.675, "volume": 526799.0}, {"date": "2026-05-20", "close": 0.63, "volume": 1058393.0}, {"date": "2026-05-21", "close": 0.61, "volume": 481770.0}, {"date": "2026-05-22", "close": 0.595, "volume": 540474.0}, {"date": "2026-05-25", "close": 0.605, "volume": 748069.0}, {"date": "2026-05-26", "close": 0.57, "volume": 982705.0}, {"date": "2026-05-27", "close": 0.545, "volume": 770714.0}, {"date": "2026-05-28", "close": 0.545, "volume": 308695.0}, {"date": "2026-05-29", "close": 0.56, "volume": 157154.0}, {"date": "2026-06-01", "close": 0.535, "volume": 256379.0}, {"date": "2026-06-02", "close": 0.59, "volume": 813720.0}, {"date": "2026-06-03", "close": 0.585, "volume": 318066.0}, {"date": "2026-06-04", "close": 0.585, "volume": 470939.0}, {"date": "2026-06-05", "close": 0.55, "volume": 539903.0}, {"date": "2026-06-09", "close": 0.48, "volume": 2192436.0}, {"date": "2026-06-10", "close": 0.465, "volume": 1209614.0}, {"date": "2026-06-11", "close": 0.445, "volume": 309624.0}, {"date": "2026-06-12", "close": 0.46, "volume": 672144.0}, {"date": "2026-06-15", "close": 0.485, "volume": 1288799.0}, {"date": "2026-06-16", "close": 0.48, "volume": 505179.0}, {"date": "2026-06-17", "close": 0.475, "volume": 775036.0}, {"date": "2026-06-18", "close": 0.475, "volume": 842197.0}, {"date": "2026-06-19", "close": 0.48, "volume": 221097.0}, {"date": "2026-06-22", "close": 0.46, "volume": 783977.0}, {"date": "2026-06-23", "close": 0.445, "volume": 1423359.0}, {"date": "2026-06-24", "close": 0.45, "volume": 797309.0}, {"date": "2026-06-25", "close": 0.46, "volume": 628390.0}, {"date": "2026-06-26", "close": 0.45, "volume": 209619.0}, {"date": "2026-06-29", "close": 0.445, "volume": 512803.0}, {"date": "2026-06-30", "close": 0.46, "volume": 1685002.0}, {"date": "2026-07-01", "close": 0.445, "volume": 425569.0}, {"date": "2026-07-02", "close": 0.455, "volume": 500776.0}, {"date": "2026-07-03", "close": 0.445, "volume": 325948.0}, {"date": "2026-07-06", "close": 0.44, "volume": 218402.0}, {"date": "2026-07-07", "close": 0.435, "volume": 485321.0}, {"date": "2026-07-08", "close": 0.44, "volume": 877237.0}, {"date": "2026-07-09", "close": 0.45, "volume": 548064.0}, {"date": "2026-07-10", "close": 0.435, "volume": 120056.0}, {"date": "2026-07-13", "close": 0.43, "volume": 620217.0}, {"date": "2026-07-14", "close": 0.425, "volume": 1083877.0}, {"date": "2026-07-15", "close": 0.415, "volume": 5180753.0}, {"date": "2026-07-16", "close": 0.43, "volume": 667173.0}, {"date": "2026-07-17", "close": 0.41, "volume": 362509.0}, {"date": "2026-07-20", "close": 0.41, "volume": 338809.0}, {"date": "2026-07-21", "close": 0.415, "volume": 70625.0}, {"date": "2026-07-22", "close": 0.41, "volume": 401827.0}, {"date": "2026-07-23", "close": 0.395, "volume": 480400.0}, {"date": "2026-07-24", "close": 0.395, "volume": 334153.0}, {"date": "2026-07-27", "close": 0.39, "volume": 300073.0}, {"date": "2026-07-28", "close": 0.405, "volume": 378325.0}, {"date": "2026-07-29", "close": 0.375, "volume": 328236.0}, {"date": "2026-07-30", "close": 0.365, "volume": 215834.0}, {"date": "2026-07-31", "close": 0.38, "volume": 443435.0}, {"date": "2026-08-03", "close": 0.34, "volume": 663726.0}, {"date": "2026-08-04", "close": 0.35, "volume": 991610.0}, {"date": "2026-08-05", "close": 0.38, "volume": 698700.0}, {"date": "2026-08-06", "close": 0.355, "volume": 894657.0}, {"date": "2026-08-07", "close": 0.35, "volume": 379879.0}, {"date": "2026-08-10", "close": 0.35, "volume": 423410.0}, {"date": "2026-08-11", "close": 0.35, "volume": 742487.0}, {"date": "2026-08-12", "close": 0.34, "volume": 431817.0}, {"date": "2026-08-13", "close": 0.325, "volume": 607768.0}, {"date": "2026-08-14", "close": 0.33, "volume": 296958.0}, {"date": "2026-08-17", "close": 0.33, "volume": 849742.0}, {"date": "2026-08-18", "close": 0.315, "volume": 550063.0}, {"date": "2026-08-19", "close": 0.3, "volume": 902822.0}, {"date": "2026-08-20", "close": 0.33, "volume": 1304827.0}, {"date": "2026-08-21", "close": 0.37, "volume": 2806667.0}, {"date": "2026-08-24", "close": 0.375, "volume": 936173.0}, {"date": "2026-08-25", "close": 0.365, "volume": 620485.0}, {"date": "2026-08-26", "close": 0.375, "volume": 651055.0}, {"date": "2026-08-27", "close": 0.335, "volume": 499056.0}, {"date": "2026-08-28", "close": 0.345, "volume": 244563.0}, {"date": "2026-08-31", "close": 0.345, "volume": 523996.0}, {"date": "2026-09-01", "close": 0.325, "volume": 342480.0}, {"date": "2026-09-02", "close": 0.33, "volume": 451754.0}, {"date": "2026-09-03", "close": 0.335, "volume": 408422.0}, {"date": "2026-09-04", "close": 0.34, "volume": 374333.0}, {"date": "2026-09-07", "close": 0.32, "volume": 259534.0}], "refreshing": true}