{"ticker": "DWG", "overview": {"name": "Dataworks Group Limited", "country": "Australia", "industry": "Software & Services"}, "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": "DWG", "has_prices": true, "as_of": "2026-09-07", "last": 0.12, "prev_close": 0.13, "change": -0.010000000000000009, "change_pct": -0.07692307692307698, "session_volume": 50000.0, "vwap_5": 0.1274345479738435, "vwap_20": 0.1399528994949307, "vwap_60": 0.1480584227728042, "vwap_250": 0.11923028185444556, "high_52w": 0.205, "low_52w": 0.045, "avg_volume_20": 80583.0, "sessions": 400, "market_cap": {"value": 14427606.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155333", "src": "ASX", "ticker": "DWG", "cik": "", "company": "Dataworks Group Limited", "company_raw": "Dataworks Group Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their DWG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155333", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18229}, {"id": "ASX-03153271", "src": "ASX", "ticker": "DWG", "cik": "", "company": "Dataworks Group Limited", "company_raw": "Dataworks Group 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": "Boardroom paperwork: A director changes a holding in DWG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153271", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25429}, {"id": "ASX-03153268", "src": "ASX", "ticker": "DWG", "cik": "", "company": "Dataworks Group Limited", "company_raw": "Dataworks Group 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": "Boardroom paperwork: A director changes a holding in DWG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153268", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25429}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Babarczy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-09", "source_url": "https://www.marketindex.com.au/asx/dwg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gracey", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-09", "source_url": "https://www.marketindex.com.au/asx/dwg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Babarczy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-23", "source_url": "https://www.marketindex.com.au/asx/dwg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paterson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-07-29", "source_url": "https://www.marketindex.com.au/asx/dwg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paterson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-27", "source_url": "https://www.marketindex.com.au/asx/dwg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paterson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-17", "source_url": "https://www.marketindex.com.au/asx/dwg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joscelyne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-17", "source_url": "https://www.marketindex.com.au/asx/dwg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paterson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-29", "source_url": "https://www.marketindex.com.au/asx/dwg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joscelyne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-29", "source_url": "https://www.marketindex.com.au/asx/dwg", "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": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/dwg", "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": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/dwg", "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": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/dwg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/dwg", "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": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/dwg", "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": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/dwg", "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": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/dwg", "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": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/dwg", "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": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/dwg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/dwg", "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": "2025-01-23", "source_url": "https://www.marketindex.com.au/asx/dwg", "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": "2025-01-23", "source_url": "https://www.marketindex.com.au/asx/dwg", "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": "2025-01-06", "source_url": "https://www.marketindex.com.au/asx/dwg", "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": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/dwg", "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": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/dwg", "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/dwg", "needs_ocr": 0}], "directors": [{"name": "Joscelyne", "first_seen": "2019-11-29", "last_seen": "2020-02-17", "status": "past", "notices": 2}, {"name": "Paterson", "first_seen": "2019-11-29", "last_seen": "2020-07-29", "status": "past", "notices": 4}, {"name": "Gracey", "first_seen": "2021-02-09", "last_seen": "2021-02-09", "status": "past", "notices": 1}, {"name": "Babarczy", "first_seen": "2020-11-23", "last_seen": "2021-02-09", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Appendix 4C & Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156301-6A1352905"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151274-6A1350490"}, {"date": "2026-10-18", "form": "Notice Of Meeting", "title": "2026 AGM Letter of Access, Notice of Meeting and Proxy", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149840-6A1349855"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Notification regarding unquoted securities - DWG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149221-6A1349554"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Application for quotation of securities - DWG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149218-6A1349552"}], "performance": {"ticker": "DWG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-11-15", "close": 5.24386456, "volume": 605225.0}, {"date": "2017-11-16", "close": 5.78016889, "volume": 399666.0}, {"date": "2017-11-17", "close": 6.43565196, "volume": 367050.0}, {"date": "2017-11-20", "close": 6.5548307, "volume": 129417.0}, {"date": "2017-11-21", "close": 5.48222204, "volume": 195042.0}, {"date": "2017-11-22", "close": 5.78016889, "volume": 62841.0}, {"date": "2017-11-23", "close": 5.78016889, "volume": 92756.0}, {"date": "2017-11-24", "close": 5.72057952, "volume": 38742.0}, {"date": "2017-11-27", "close": 5.24386456, "volume": 90651.0}, {"date": "2017-11-28", "close": 5.60140078, "volume": 136302.0}, {"date": "2017-11-29", "close": 5.48222204, "volume": 12790.0}, {"date": "2017-11-30", "close": 5.54181141, "volume": 12870.0}, {"date": "2017-12-01", "close": 5.3630433, "volume": 64941.0}, {"date": "2017-12-04", "close": 6.01852637, "volume": 88416.0}, {"date": "2017-12-05", "close": 6.5548307, "volume": 178741.0}, {"date": "2017-12-06", "close": 7.03154566, "volume": 170000.0}, {"date": "2017-12-07", "close": 7.03154566, "volume": 43712.0}, {"date": "2017-12-08", "close": 6.97195629, "volume": 101899.0}, {"date": "2017-12-11", "close": 6.79318818, "volume": 22066.0}, {"date": "2017-12-12", "close": 6.61442007, "volume": 17739.0}, {"date": "2017-12-13", "close": 6.43565196, "volume": 30881.0}, {"date": "2017-12-14", "close": 6.25688385, "volume": 48561.0}, {"date": "2017-12-15", "close": 6.43565196, "volume": 5760.0}, {"date": "2017-12-18", "close": 6.19729448, "volume": 61615.0}, {"date": "2017-12-19", "close": 6.01852637, "volume": 10437.0}, {"date": "2017-12-20", "close": 6.07811574, "volume": 13395.0}, {"date": "2017-12-21", "close": 6.43565196, "volume": 47506.0}, {"date": "2017-12-22", "close": 6.01852637, "volume": 15790.0}, {"date": "2017-12-27", "close": 6.07811574, "volume": 5421.0}, {"date": "2017-12-28", "close": 6.5548307, "volume": 12589.0}, {"date": "2017-12-29", "close": 6.07811574, "volume": 14367.0}, {"date": "2018-01-02", "close": 6.19729448, "volume": 587.0}, {"date": "2018-01-03", "close": 5.958937, "volume": 9487.0}, {"date": "2018-01-04", "close": 5.958937, "volume": 20765.0}, {"date": "2018-01-05", "close": 5.60140078, "volume": 48136.0}, {"date": "2018-01-08", "close": 5.72057952, "volume": 17013.0}, {"date": "2018-01-09", "close": 5.3630433, "volume": 6527.0}, {"date": "2018-01-10", "close": 5.30345393, "volume": 27855.0}, {"date": "2018-01-11", "close": 5.54181141, "volume": 4947.0}, {"date": "2018-01-12", "close": 5.72057952, "volume": 159678.0}, {"date": "2018-01-15", "close": 5.72057952, "volume": 10517.0}, {"date": "2018-01-16", "close": 5.83975826, "volume": 8960.0}, {"date": "2018-01-17", "close": 5.54181141, "volume": 1988.0}, {"date": "2018-01-18", "close": 5.30345393, "volume": 26509.0}, {"date": "2018-01-19", "close": 5.00550708, "volume": 15092.0}, {"date": "2018-01-22", "close": 4.88632834, "volume": 43732.0}, {"date": "2018-01-23", "close": 4.52879212, "volume": 46195.0}, {"date": "2018-01-24", "close": 4.82673897, "volume": 16831.0}, {"date": "2018-01-25", "close": 4.7671496, "volume": 5445.0}, {"date": "2018-01-29", "close": 4.7671496, "volume": 18889.0}, {"date": "2018-01-30", "close": 4.40961338, "volume": 26826.0}, {"date": "2018-01-31", "close": 4.35002401, "volume": 31567.0}, {"date": "2018-02-01", "close": 4.35002401, "volume": 8239.0}, {"date": "2018-02-02", "close": 4.40961338, "volume": 9006.0}, {"date": "2018-02-05", "close": 4.29043464, "volume": 15775.0}, {"date": "2018-02-06", "close": 3.93289842, "volume": 30988.0}, {"date": "2018-02-07", "close": 3.93289842, "volume": 6656.0}, {"date": "2018-02-08", "close": 4.1712559, "volume": 25410.0}, {"date": "2018-02-09", "close": 3.93289842, "volume": 12194.0}, {"date": "2018-02-12", "close": 3.81371968, "volume": 20534.0}, {"date": "2018-02-13", "close": 4.40961338, "volume": 12430.0}, {"date": "2018-02-14", "close": 4.1712559, "volume": 17275.0}, {"date": "2018-02-15", "close": 4.05207716, "volume": 2558.0}, {"date": "2018-02-16", "close": 4.05207716, "volume": 5160.0}, {"date": "2018-02-19", "close": 3.69454094, "volume": 49952.0}, {"date": "2018-02-20", "close": 3.87330905, "volume": 6862.0}, {"date": "2018-02-21", "close": 3.75413031, "volume": 1328.0}, {"date": "2018-02-22", "close": 3.63495157, "volume": 17808.0}, {"date": "2018-02-23", "close": 3.63495157, "volume": 54154.0}, {"date": "2018-02-26", "close": 3.69454094, "volume": 8810.0}, {"date": "2018-02-27", "close": 3.69454094, "volume": 5273.0}, {"date": "2018-02-28", "close": 3.93289842, "volume": 15521.0}, {"date": "2018-03-01", "close": 4.11166653, "volume": 1888.0}, {"date": "2018-03-02", "close": 3.93289842, "volume": 1251.0}, {"date": "2018-03-05", "close": 4.1712559, "volume": 5538.0}, {"date": "2018-03-06", "close": 3.99248779, "volume": 2273.0}, {"date": "2018-03-07", "close": 3.93289842, "volume": 5034.0}, {"date": "2018-03-08", "close": 3.69454094, "volume": 6426.0}, {"date": "2018-03-09", "close": 3.81371968, "volume": 1901.0}, {"date": "2018-03-12", "close": 4.23084527, "volume": 29809.0}, {"date": "2018-03-13", "close": 4.1712559, "volume": 49614.0}, {"date": "2018-03-14", "close": 4.1712559, "volume": 5380.0}, {"date": "2018-03-15", "close": 4.05207716, "volume": 30981.0}, {"date": "2018-03-16", "close": 3.93289842, "volume": 7468.0}, {"date": "2018-03-19", "close": 3.81371968, "volume": 23908.0}, {"date": "2018-03-20", "close": 3.87330905, "volume": 5047.0}, {"date": "2018-03-21", "close": 3.87330905, "volume": 14717.0}, {"date": "2018-03-22", "close": 3.5753622, "volume": 37088.0}, {"date": "2018-03-23", "close": 3.5753622, "volume": 661.0}, {"date": "2018-03-26", "close": 3.69454094, "volume": 11300.0}, {"date": "2018-03-27", "close": 3.5753622, "volume": 3776.0}, {"date": "2018-03-28", "close": 3.81371968, "volume": 16502.0}, {"date": "2018-03-29", "close": 3.69454094, "volume": 2646.0}, {"date": "2018-04-03", "close": 3.5753622, "volume": 39943.0}, {"date": "2018-04-04", "close": 3.5753622, "volume": 28586.0}, {"date": "2018-04-05", "close": 3.81371968, "volume": 2680.0}, {"date": "2018-04-06", "close": 3.63495157, "volume": 1259.0}, {"date": "2018-04-09", "close": 3.5753622, "volume": 4531.0}, {"date": "2018-04-10", "close": 3.5753622, "volume": 2867.0}, {"date": "2018-04-11", "close": 3.5753622, "volume": 1380.0}, {"date": "2018-04-12", "close": 3.5753622, "volume": 5706.0}, {"date": "2018-04-17", "close": 3.39659409, "volume": 6088.0}, {"date": "2018-04-18", "close": 3.27741535, "volume": 6674.0}, {"date": "2018-04-19", "close": 3.39659409, "volume": 755.0}, {"date": "2018-04-20", "close": 3.21782598, "volume": 8593.0}, {"date": "2018-04-23", "close": 3.33700472, "volume": 5336.0}, {"date": "2018-04-24", "close": 3.33700472, "volume": 4231.0}, {"date": "2018-04-26", "close": 3.27741535, "volume": 965.0}, {"date": "2018-04-27", "close": 3.27741535, "volume": 9889.0}, {"date": "2018-04-30", "close": 3.21782598, "volume": 16151.0}, {"date": "2018-05-01", "close": 3.27741535, "volume": 46140.0}, {"date": "2018-05-02", "close": 3.09864724, "volume": 28220.0}, {"date": "2018-05-03", "close": 3.03905787, "volume": 17449.0}, {"date": "2018-05-04", "close": 3.39659409, "volume": 58984.0}, {"date": "2018-05-07", "close": 3.33700472, "volume": 5454.0}, {"date": "2018-05-08", "close": 3.69454094, "volume": 24937.0}, {"date": "2018-05-09", "close": 3.51577283, "volume": 4755.0}, {"date": "2018-05-10", "close": 3.45618346, "volume": 9537.0}, {"date": "2018-05-11", "close": 3.27741535, "volume": 3356.0}, {"date": "2018-05-14", "close": 3.21782598, "volume": 8692.0}, {"date": "2018-05-16", "close": 3.33700472, "volume": 12536.0}, {"date": "2018-05-17", "close": 3.39659409, "volume": 26808.0}, {"date": "2018-05-18", "close": 3.27741535, "volume": 2849.0}, {"date": "2018-05-21", "close": 3.33700472, "volume": 3356.0}, {"date": "2018-05-22", "close": 3.27741535, "volume": 4372.0}, {"date": "2018-05-23", "close": 3.27741535, "volume": 40651.0}, {"date": "2018-05-24", "close": 3.33700472, "volume": 16362.0}, {"date": "2018-05-25", "close": 3.45618346, "volume": 13043.0}, {"date": "2018-05-28", "close": 3.33700472, "volume": 7132.0}, {"date": "2018-05-29", "close": 3.27741535, "volume": 13350.0}, {"date": "2018-05-30", "close": 3.27741535, "volume": 20068.0}, {"date": "2018-05-31", "close": 3.27741535, "volume": 14398.0}, {"date": "2018-06-01", "close": 3.27741535, "volume": 15188.0}, {"date": "2018-06-04", "close": 3.27741535, "volume": 9683.0}, {"date": "2018-06-05", "close": 3.21782598, "volume": 34829.0}, {"date": "2018-06-06", "close": 3.27741535, "volume": 12390.0}, {"date": "2018-06-07", "close": 3.27741535, "volume": 27066.0}, {"date": "2018-06-08", "close": 3.27741535, "volume": 1158.0}, {"date": "2018-06-12", "close": 3.21782598, "volume": 19008.0}, {"date": "2018-06-13", "close": 3.15823661, "volume": 12539.0}, {"date": "2018-06-14", "close": 3.15823661, "volume": 8491.0}, {"date": "2018-06-15", "close": 3.15823661, "volume": 13006.0}, {"date": "2018-06-18", "close": 3.15823661, "volume": 6846.0}, {"date": "2018-06-19", "close": 3.21782598, "volume": 6960.0}, {"date": "2018-06-20", "close": 3.33700472, "volume": 4321.0}, {"date": "2018-06-22", "close": 3.21782598, "volume": 1435.0}, {"date": "2018-06-25", "close": 3.21782598, "volume": 3542.0}, {"date": "2018-06-26", "close": 3.21782598, "volume": 3734.0}, {"date": "2018-06-27", "close": 3.15823661, "volume": 17600.0}, {"date": "2018-06-28", "close": 3.15823661, "volume": 3409.0}, {"date": "2018-06-29", "close": 3.33700472, "volume": 20826.0}, {"date": "2018-07-02", "close": 3.33700472, "volume": 105130.0}, {"date": "2018-07-03", "close": 3.33700472, "volume": 5414.0}, {"date": "2018-07-04", "close": 3.27741535, "volume": 9614.0}, {"date": "2018-07-05", "close": 3.27741535, "volume": 3817.0}, {"date": "2018-07-06", "close": 3.21782598, "volume": 1332.0}, {"date": "2018-07-10", "close": 3.21782598, "volume": 10045.0}, {"date": "2018-07-12", "close": 3.33700472, "volume": 1383.0}, {"date": "2018-07-17", "close": 3.21782598, "volume": 18568.0}, {"date": "2018-07-18", "close": 3.15823661, "volume": 4002.0}, {"date": "2018-07-19", "close": 3.15823661, "volume": 8441.0}, {"date": "2018-07-20", "close": 3.15823661, "volume": 2907.0}, {"date": "2018-07-23", "close": 3.09864724, "volume": 9009.0}, {"date": "2018-07-24", "close": 3.15823661, "volume": 23961.0}, {"date": "2018-07-25", "close": 3.27741535, "volume": 10266.0}, {"date": "2018-07-26", "close": 3.15823661, "volume": 11244.0}, {"date": "2018-07-27", "close": 3.09864724, "volume": 14927.0}, {"date": "2018-07-30", "close": 2.9794685, "volume": 713.0}, {"date": "2018-07-31", "close": 2.74111102, "volume": 2538.0}, {"date": "2018-08-01", "close": 2.50275354, "volume": 18397.0}, {"date": "2018-08-02", "close": 2.3835748, "volume": 4227.0}, {"date": "2018-08-03", "close": 2.3835748, "volume": 7468.0}, {"date": "2018-08-09", "close": 2.3835748, "volume": 421426.0}, {"date": "2018-08-13", "close": 1.90685984, "volume": 2937.0}, {"date": "2018-08-14", "close": 2.08562795, "volume": 11613.0}, {"date": "2018-08-15", "close": 2.08562795, "volume": 12948.0}, {"date": "2018-08-16", "close": 1.96644921, "volume": 76325.0}, {"date": "2018-08-17", "close": 1.96644921, "volume": 38421.0}, {"date": "2018-08-20", "close": 2.32398543, "volume": 17037.0}, {"date": "2018-08-21", "close": 2.08562795, "volume": 35374.0}, {"date": "2018-08-22", "close": 2.08562795, "volume": 7922.0}, {"date": "2018-08-23", "close": 2.20480669, "volume": 32577.0}, {"date": "2018-08-24", "close": 2.32398543, "volume": 12737.0}, {"date": "2018-08-27", "close": 2.20480669, "volume": 6182.0}, {"date": "2018-08-28", "close": 2.20480669, "volume": 9649.0}, {"date": "2018-08-29", "close": 2.14521732, "volume": 8076.0}, {"date": "2018-08-30", "close": 2.44316417, "volume": 13532.0}, {"date": "2018-08-31", "close": 2.56234291, "volume": 9669.0}, {"date": "2018-09-03", "close": 2.62193228, "volume": 2200.0}, {"date": "2018-09-04", "close": 2.56234291, "volume": 14416.0}, {"date": "2018-09-05", "close": 2.50275354, "volume": 11076.0}, {"date": "2018-09-06", "close": 2.50275354, "volume": 21036.0}, {"date": "2018-09-07", "close": 2.50275354, "volume": 27673.0}, {"date": "2018-09-10", "close": 2.50275354, "volume": 13425.0}, {"date": "2018-09-11", "close": 2.3835748, "volume": 5293.0}, {"date": "2018-09-12", "close": 2.3835748, "volume": 13465.0}, {"date": "2018-09-13", "close": 2.3835748, "volume": 227.0}, {"date": "2018-09-14", "close": 2.32398543, "volume": 1721.0}, {"date": "2018-09-20", "close": 2.26439606, "volume": 2645.0}, {"date": "2018-09-24", "close": 2.26439606, "volume": 6441.0}, {"date": "2018-09-25", "close": 2.32398543, "volume": 854.0}, {"date": "2018-09-28", "close": 2.3835748, "volume": 27270.0}, {"date": "2018-10-02", "close": 2.08562795, "volume": 792.0}, {"date": "2018-10-03", "close": 2.14521732, "volume": 3776.0}, {"date": "2018-10-04", "close": 2.20480669, "volume": 990.0}, {"date": "2018-10-08", "close": 2.32398543, "volume": 4307.0}, {"date": "2018-10-09", "close": 2.26439606, "volume": 839.0}, {"date": "2018-10-10", "close": 2.14521732, "volume": 420.0}, {"date": "2018-10-11", "close": 2.08562795, "volume": 6298.0}, {"date": "2018-10-15", "close": 1.90685984, "volume": 2020.0}, {"date": "2018-10-17", "close": 1.90685984, "volume": 4740.0}, {"date": "2018-10-19", "close": 1.7876811, "volume": 6209.0}, {"date": "2018-10-22", "close": 1.66850236, "volume": 16009.0}, {"date": "2018-10-23", "close": 1.66850236, "volume": 10835.0}, {"date": "2018-10-24", "close": 1.7876811, "volume": 4209.0}, {"date": "2018-10-25", "close": 2.02603858, "volume": 2251.0}, {"date": "2018-10-26", "close": 1.72809173, "volume": 1911.0}, {"date": "2018-10-29", "close": 1.7876811, "volume": 1888.0}, {"date": "2018-10-30", "close": 1.7876811, "volume": 2517.0}, {"date": "2018-10-31", "close": 2.02603858, "volume": 3524.0}, {"date": "2018-11-01", "close": 2.02603858, "volume": 1510.0}, {"date": "2018-11-02", "close": 2.08562795, "volume": 3574.0}, {"date": "2018-11-05", "close": 2.14521732, "volume": 540.0}, {"date": "2018-11-06", "close": 2.08562795, "volume": 4195.0}, {"date": "2018-11-07", "close": 2.08562795, "volume": 1116.0}, {"date": "2018-11-08", "close": 2.32398543, "volume": 2098.0}, {"date": "2018-11-09", "close": 2.20480669, "volume": 458.0}, {"date": "2018-11-14", "close": 2.08562795, "volume": 1842.0}, {"date": "2018-11-15", "close": 2.02603858, "volume": 1934.0}, {"date": "2018-11-16", "close": 1.96644921, "volume": 4184.0}, {"date": "2018-11-19", "close": 1.90685984, "volume": 3368.0}, {"date": "2018-11-20", "close": 1.72809173, "volume": 6835.0}, {"date": "2018-11-21", "close": 1.90685984, "volume": 3299.0}, {"date": "2018-11-22", "close": 1.7876811, "volume": 4111.0}, {"date": "2018-11-26", "close": 1.7876811, "volume": 2098.0}, {"date": "2018-11-27", "close": 1.7876811, "volume": 252.0}, {"date": "2018-11-29", "close": 1.66850236, "volume": 1124.0}, {"date": "2018-12-03", "close": 1.7876811, "volume": 8119.0}, {"date": "2018-12-04", "close": 1.7876811, "volume": 5665.0}, {"date": "2018-12-10", "close": 1.43014488, "volume": 734.0}, {"date": "2018-12-11", "close": 1.43014488, "volume": 22631.0}, {"date": "2018-12-12", "close": 1.31096614, "volume": 4195.0}, {"date": "2018-12-14", "close": 1.13219803, "volume": 5598.0}, {"date": "2018-12-17", "close": 1.179869526, "volume": 1592.0}, {"date": "2018-12-18", "close": 1.1917874, "volume": 4951.0}, {"date": "2018-12-20", "close": 1.1917874, "volume": 2601.0}, {"date": "2018-12-27", "close": 1.1917874, "volume": 814.0}, {"date": "2018-12-31", "close": 1.31096614, "volume": 5469.0}, {"date": "2019-01-03", "close": 1.31096614, "volume": 1818.0}, {"date": "2019-01-04", "close": 1.31096614, "volume": 210.0}, {"date": "2019-01-08", "close": 1.31096614, "volume": 628.0}, {"date": "2019-01-09", "close": 1.31096614, "volume": 15482.0}, {"date": "2019-01-10", "close": 1.37055551, "volume": 712.0}, {"date": "2019-01-14", "close": 1.25137677, "volume": 3356.0}, {"date": "2019-01-15", "close": 1.1917874, "volume": 935.0}, {"date": "2019-01-16", "close": 1.1917874, "volume": 420.0}, {"date": "2019-01-18", "close": 1.1917874, "volume": 252.0}, {"date": "2019-01-21", "close": 1.1917874, "volume": 1510.0}, {"date": "2019-01-22", "close": 1.179869526, "volume": 4086.0}, {"date": "2019-01-23", "close": 1.156033778, "volume": 4195.0}, {"date": "2019-01-29", "close": 1.179869526, "volume": 1943.0}, {"date": "2019-01-30", "close": 1.179869526, "volume": 195.0}, {"date": "2019-02-04", "close": 1.13219803, "volume": 10908.0}, {"date": "2019-02-05", "close": 1.07260866, "volume": 2517.0}, {"date": "2019-02-06", "close": 1.07260866, "volume": 252.0}, {"date": "2019-02-07", "close": 1.07260866, "volume": 839.0}, {"date": "2019-02-08", "close": 1.167951652, "volume": 839.0}, {"date": "2019-02-12", "close": 1.13219803, "volume": 5034.0}, {"date": "2019-02-14", "close": 1.13219803, "volume": 576.0}, {"date": "2019-02-19", "close": 1.1917874, "volume": 839.0}, {"date": "2019-02-27", "close": 1.167951652, "volume": 1353.0}, {"date": "2019-03-01", "close": 1.07260866, "volume": 4346.0}, {"date": "2019-03-04", "close": 1.25137677, "volume": 11550.0}, {"date": "2019-03-06", "close": 1.54932362, "volume": 1259.0}, {"date": "2019-03-07", "close": 1.54932362, "volume": 22107.0}, {"date": "2019-03-08", "close": 1.43014488, "volume": 28907.0}, {"date": "2019-03-11", "close": 1.54932362, "volume": 489.0}, {"date": "2019-03-12", "close": 1.48973425, "volume": 15825.0}, {"date": "2019-03-13", "close": 1.37055551, "volume": 16437.0}, {"date": "2019-03-15", "close": 1.37055551, "volume": 12028.0}, {"date": "2019-03-18", "close": 1.48973425, "volume": 592.0}, {"date": "2019-03-20", "close": 1.54932362, "volume": 11790.0}, {"date": "2019-03-21", "close": 1.54932362, "volume": 1007.0}, {"date": "2019-03-22", "close": 1.43014488, "volume": 4531.0}, {"date": "2019-03-26", "close": 1.1917874, "volume": 7905.0}, {"date": "2019-04-01", "close": 1.144115904, "volume": 2508.0}, {"date": "2019-04-02", "close": 1.144115904, "volume": 2098.0}, {"date": "2019-04-04", "close": 1.37055551, "volume": 7378.0}, {"date": "2019-04-05", "close": 1.43014488, "volume": 4893.0}, {"date": "2019-04-08", "close": 1.43014488, "volume": 709.0}, {"date": "2019-04-09", "close": 1.167951652, "volume": 11545.0}, {"date": "2019-04-10", "close": 1.13219803, "volume": 16310.0}, {"date": "2019-04-11", "close": 1.07260866, "volume": 2821.0}, {"date": "2019-04-15", "close": 1.07260866, "volume": 4195.0}, {"date": "2019-04-23", "close": 1.084526534, "volume": 620.0}, {"date": "2019-04-24", "close": 1.07260866, "volume": 10696.0}, {"date": "2019-04-26", "close": 1.07260866, "volume": 7048.0}, {"date": "2019-04-29", "close": 1.07260866, "volume": 5874.0}, {"date": "2019-04-30", "close": 1.096444408, "volume": 10121.0}, {"date": "2019-05-01", "close": 1.084526534, "volume": 1133.0}, {"date": "2019-05-03", "close": 1.07260866, "volume": 3021.0}, {"date": "2019-05-06", "close": 1.096444408, "volume": 143.0}, {"date": "2019-05-07", "close": 1.07260866, "volume": 3461.0}, {"date": "2019-05-08", "close": 1.07260866, "volume": 383.0}, {"date": "2019-05-09", "close": 1.060690786, "volume": 1426.0}, {"date": "2019-05-13", "close": 1.060690786, "volume": 10534.0}, {"date": "2019-05-16", "close": 1.01301929, "volume": 1407.0}, {"date": "2019-05-17", "close": 1.060690786, "volume": 6068.0}, {"date": "2019-05-20", "close": 1.01301929, "volume": 19802.0}, {"date": "2019-05-21", "close": 1.01301929, "volume": 5202.0}, {"date": "2019-05-22", "close": 0.95342992, "volume": 15362.0}, {"date": "2019-05-23", "close": 0.95342992, "volume": 168.0}, {"date": "2019-05-28", "close": 0.95342992, "volume": 5224.0}, {"date": "2019-05-29", "close": 0.95342992, "volume": 1678.0}, {"date": "2019-05-30", "close": 0.89384055, "volume": 839.0}, {"date": "2019-05-31", "close": 0.95342992, "volume": 9863.0}, {"date": "2019-06-03", "close": 1.07260866, "volume": 5328.0}, {"date": "2019-06-04", "close": 1.01301929, "volume": 503.0}, {"date": "2019-06-05", "close": 0.89384055, "volume": 1263.0}, {"date": "2019-06-13", "close": 0.726990314, "volume": 873.0}, {"date": "2019-06-14", "close": 0.750826062, "volume": 21265.0}, {"date": "2019-06-18", "close": 0.738908188, "volume": 3420.0}, {"date": "2019-06-19", "close": 0.71507244, "volume": 38177.0}, {"date": "2019-06-20", "close": 0.726990314, "volume": 3842.0}, {"date": "2019-06-21", "close": 0.71507244, "volume": 327953.0}, {"date": "2019-06-24", "close": 0.786579684, "volume": 3264.0}, {"date": "2019-06-25", "close": 0.83425118, "volume": 41305.0}, {"date": "2019-06-26", "close": 0.786579684, "volume": 922.0}, {"date": "2019-06-27", "close": 0.786579684, "volume": 7540.0}, {"date": "2019-06-28", "close": 0.83425118, "volume": 27719.0}, {"date": "2019-07-08", "close": 1.001101416, "volume": 7552.0}, {"date": "2019-07-09", "close": 1.036855038, "volume": 2038.0}, {"date": "2019-07-10", "close": 1.07260866, "volume": 18939.0}, {"date": "2019-07-11", "close": 1.179869526, "volume": 6658.0}, {"date": "2019-07-22", "close": 1.43014488, "volume": 1762.0}, {"date": "2019-07-29", "close": 1.1917874, "volume": 14303.0}, {"date": "2019-07-30", "close": 1.25137677, "volume": 9003.0}, {"date": "2019-07-31", "close": 1.43014488, "volume": 999.0}, {"date": "2019-08-01", "close": 1.1917874, "volume": 1930.0}, {"date": "2019-08-02", "close": 1.167951652, "volume": 3670.0}, {"date": "2019-08-05", "close": 1.167951652, "volume": 106.0}, {"date": "2019-08-08", "close": 1.13219803, "volume": 4195.0}, {"date": "2019-08-09", "close": 1.13219803, "volume": 2255.0}, {"date": "2019-08-13", "close": 1.13219803, "volume": 1007.0}, {"date": "2019-08-16", "close": 1.13219803, "volume": 1007.0}, {"date": "2019-08-22", "close": 1.120280156, "volume": 3776.0}, {"date": "2019-09-05", "close": 0.95342992, "volume": 7552.0}, {"date": "2019-09-06", "close": 0.965347794, "volume": 12761.0}, {"date": "2019-09-12", "close": 0.977265668, "volume": 2517.0}, {"date": "2019-09-13", "close": 0.977265668, "volume": 207.0}, {"date": "2019-09-16", "close": 0.95342992, "volume": 5839.0}, {"date": "2019-09-19", "close": 0.95342992, "volume": 2391.0}, {"date": "2019-09-20", "close": 0.95342992, "volume": 4195.0}, {"date": "2019-09-23", "close": 0.965347794, "volume": 252.0}, {"date": "2019-09-25", "close": 1.01301929, "volume": 839.0}, {"date": "2019-09-30", "close": 0.95342992, "volume": 3805.0}, {"date": "2019-10-01", "close": 0.95342992, "volume": 496.0}, {"date": "2019-10-02", "close": 0.965347794, "volume": 9196.0}, {"date": "2019-10-10", "close": 0.917676298, "volume": 420.0}, {"date": "2019-10-16", "close": 0.89384055, "volume": 4008.0}, {"date": "2019-10-17", "close": 0.89384055, "volume": 3920.0}, {"date": "2019-10-18", "close": 0.977265668, "volume": 1049.0}, {"date": "2019-10-22", "close": 0.977265668, "volume": 629.0}, {"date": "2019-10-25", "close": 0.798497558, "volume": 420.0}, {"date": "2019-10-31", "close": 0.977265668, "volume": 4994.0}, {"date": "2019-11-04", "close": 1.01301929, "volume": 15806.0}, {"date": "2019-11-05", "close": 1.01301929, "volume": 4936.0}, {"date": "2019-11-11", "close": 0.999459096, "volume": 1517.0}, {"date": "2019-11-12", "close": 0.958940484, "volume": 2229.0}, {"date": "2019-11-13", "close": 0.972446688, "volume": 740.0}, {"date": "2019-11-18", "close": 1.026471504, "volume": 1678.0}, {"date": "2019-11-25", "close": 1.0129653, "volume": 2055.0}, {"date": "2019-11-26", "close": 1.0129653, "volume": 3702.0}, {"date": "2019-11-27", "close": 1.0129653, "volume": 1158.0}, {"date": "2019-11-29", "close": 0.985952892, "volume": 664.0}, {"date": "2019-12-02", "close": 1.121014932, "volume": 2737.0}, {"date": "2019-12-04", "close": 0.972446688, "volume": 2887.0}, {"date": "2019-12-09", "close": 0.94543428, "volume": 11106.0}, {"date": "2019-12-17", "close": 0.958940484, "volume": 296.0}, {"date": "2019-12-19", "close": 0.94543428, "volume": 4331.0}, {"date": "2019-12-20", "close": 0.94543428, "volume": 3484.0}, {"date": "2019-12-27", "close": 0.94543428, "volume": 1489.0}, {"date": "2019-12-30", "close": 0.87790326, "volume": 5915.0}, {"date": "2020-01-06", "close": 0.931928076, "volume": 683.0}, {"date": "2020-01-09", "close": 0.94543428, "volume": 3258.0}, {"date": "2020-01-10", "close": 0.94543428, "volume": 7404.0}, {"date": "2020-01-13", "close": 0.94543428, "volume": 2643.0}, {"date": "2020-01-15", "close": 0.94543428, "volume": 6136.0}, {"date": "2020-01-17", "close": 0.87790326, "volume": 6862.0}, {"date": "2020-01-21", "close": 0.850890852, "volume": 1111.0}, {"date": "2020-01-22", "close": 0.850890852, "volume": 3332.0}, {"date": "2020-01-24", "close": 0.81037224, "volume": 3152.0}, {"date": "2020-01-28", "close": 0.81037224, "volume": 27315.0}, {"date": "2020-01-30", "close": 0.81037224, "volume": 2364.0}, {"date": "2020-01-31", "close": 0.81037224, "volume": 370.0}, {"date": "2020-02-04", "close": 0.891409464, "volume": 68328.0}, {"date": "2020-02-05", "close": 0.81037224, "volume": 2703.0}, {"date": "2020-02-10", "close": 0.81037224, "volume": 8529.0}, {"date": "2020-02-11", "close": 0.81037224, "volume": 14971.0}, {"date": "2020-02-13", "close": 0.796866036, "volume": 5331.0}, {"date": "2020-02-14", "close": 0.702322608, "volume": 8154.0}, {"date": "2020-02-17", "close": 0.688816404, "volume": 16195.0}, {"date": "2020-02-20", "close": 0.688816404, "volume": 3058.0}, {"date": "2020-02-24", "close": 0.74284122, "volume": 2020.0}, {"date": "2020-02-26", "close": 0.74284122, "volume": 664.0}, {"date": "2020-02-28", "close": 0.688816404, "volume": 2591.0}, {"date": "2020-03-02", "close": 0.688816404, "volume": 4049.0}, {"date": "2020-03-04", "close": 0.6753102, "volume": 20719.0}, {"date": "2020-03-05", "close": 0.60777918, "volume": 8081.0}, {"date": "2020-03-09", "close": 0.60777918, "volume": 1992.0}, {"date": "2020-03-12", "close": 0.60777918, "volume": 47.0}, {"date": "2020-03-13", "close": 0.54024816, "volume": 1851.0}, {"date": "2020-03-16", "close": 0.40518612, "volume": 7431.0}, {"date": "2020-03-17", "close": 0.40518612, "volume": 27315.0}, {"date": "2020-03-24", "close": 0.40518612, "volume": 1111.0}, {"date": "2020-03-26", "close": 0.40518612, "volume": 1851.0}, {"date": "2020-03-27", "close": 0.445704732, "volume": 1259.0}, {"date": "2020-04-07", "close": 0.3376551, "volume": 39848.0}, {"date": "2020-04-08", "close": 0.364667508, "volume": 5943.0}, {"date": "2020-04-09", "close": 0.324148896, "volume": 121189.0}, {"date": "2020-04-15", "close": 0.3376551, "volume": 48336.0}, {"date": "2020-04-23", "close": 0.27012408, "volume": 74040.0}, {"date": "2020-04-27", "close": 0.27012408, "volume": 740.0}, {"date": "2020-04-29", "close": 0.27012408, "volume": 3554.0}, {"date": "2020-05-01", "close": 0.27012408, "volume": 16282.0}, {"date": "2020-05-04", "close": 0.27012408, "volume": 6664.0}, {"date": "2020-05-12", "close": 0.27012408, "volume": 12724.0}, {"date": "2020-05-15", "close": 0.243111672, "volume": 985.0}, {"date": "2020-05-18", "close": 0.229605468, "volume": 14808.0}, {"date": "2020-05-20", "close": 0.229605468, "volume": 401.0}, {"date": "2020-05-21", "close": 0.229605468, "volume": 5523.0}, {"date": "2020-05-22", "close": 0.229605468, "volume": 3702.0}, {"date": "2020-05-25", "close": 0.27012408, "volume": 18908.0}, {"date": "2020-05-26", "close": 0.364667508, "volume": 24891.0}, {"date": "2020-05-27", "close": 0.364667508, "volume": 20636.0}, {"date": "2020-05-28", "close": 0.364667508, "volume": 18510.0}, {"date": "2020-05-29", "close": 0.283630284, "volume": 98506.0}, {"date": "2020-06-02", "close": 0.256617876, "volume": 17765.0}, {"date": "2020-06-03", "close": 0.243111672, "volume": 9847.0}, {"date": "2020-06-05", "close": 0.229605468, "volume": 9049.0}, {"date": "2020-06-09", "close": 0.216099264, "volume": 29616.0}, {"date": "2020-06-10", "close": 0.20259306, "volume": 85339.0}, {"date": "2020-06-11", "close": 0.216099264, "volume": 30110.0}, {"date": "2020-06-12", "close": 0.175580652, "volume": 33278.0}, {"date": "2020-06-15", "close": 0.256617876, "volume": 37023.0}, {"date": "2020-06-16", "close": 0.216099264, "volume": 10366.0}, {"date": "2020-06-17", "close": 0.216099264, "volume": 1481.0}, {"date": "2020-06-18", "close": 0.20259306, "volume": 38630.0}, {"date": "2020-06-19", "close": 0.20259306, "volume": 7404.0}, {"date": "2020-06-22", "close": 0.20259306, "volume": 2632.0}, {"date": "2020-06-24", "close": 0.297136488, "volume": 89408.0}, {"date": "2020-06-25", "close": 0.27012408, "volume": 17891.0}, {"date": "2020-06-26", "close": 0.324148878, "volume": 5886.0}, {"date": "2020-06-29", "close": 0.252115794, "volume": 10399.0}, {"date": "2020-06-30", "close": 0.234107523, "volume": 11576.0}, {"date": "2020-07-03", "close": 0.270124065, "volume": 3648.0}, {"date": "2020-07-06", "close": 0.270124065, "volume": 3887.0}, {"date": "2020-07-08", "close": 0.270124065, "volume": 29636.0}, {"date": "2020-07-09", "close": 0.288132336, "volume": 2777.0}, {"date": "2020-07-10", "close": 0.36016542, "volume": 141924.0}, {"date": "2020-07-13", "close": 0.324148878, "volume": 49089.0}, {"date": "2020-07-14", "close": 0.324148878, "volume": 29910.0}, {"date": "2020-07-15", "close": 0.324148878, "volume": 1111.0}, {"date": "2020-07-16", "close": 0.288132336, "volume": 28976.0}, {"date": "2020-07-20", "close": 0.36016542, "volume": 19808.0}, {"date": "2020-07-21", "close": 0.306140607, "volume": 117942.0}, {"date": "2020-07-22", "close": 0.288132336, "volume": 122971.0}, {"date": "2020-07-23", "close": 0.306140607, "volume": 135022.0}, {"date": "2020-07-24", "close": 0.306140607, "volume": 4442.0}, {"date": "2020-07-27", "close": 0.270124065, "volume": 15541.0}, {"date": "2020-07-28", "close": 0.306140607, "volume": 1162.0}, {"date": "2020-07-29", "close": 0.378173691, "volume": 85346.0}, {"date": "2020-07-30", "close": 0.378173691, "volume": 139500.0}, {"date": "2020-07-31", "close": 0.324148878, "volume": 188390.0}, {"date": "2020-08-03", "close": 0.36016542, "volume": 314683.0}, {"date": "2020-08-04", "close": 0.378173691, "volume": 30159.0}, {"date": "2020-08-05", "close": 0.396181962, "volume": 173577.0}, {"date": "2020-08-06", "close": 0.504231588, "volume": 1097770.0}, {"date": "2020-08-07", "close": 0.522239859, "volume": 244756.0}, {"date": "2020-08-10", "close": 0.648297756, "volume": 575359.0}, {"date": "2020-08-11", "close": 0.576264672, "volume": 135249.0}, {"date": "2020-08-12", "close": 0.54024813, "volume": 157665.0}, {"date": "2020-08-13", "close": 0.576264672, "volume": 51324.0}, {"date": "2020-08-14", "close": 0.666306027, "volume": 120235.0}, {"date": "2020-08-17", "close": 0.72033084, "volume": 76990.0}, {"date": "2020-08-18", "close": 0.684314298, "volume": 23670.0}, {"date": "2020-08-19", "close": 0.702322569, "volume": 193614.0}, {"date": "2020-08-20", "close": 0.702322569, "volume": 155112.0}, {"date": "2020-08-21", "close": 0.756347382, "volume": 65577.0}, {"date": "2020-08-24", "close": 0.810372195, "volume": 132424.0}, {"date": "2020-08-25", "close": 0.828380466, "volume": 53699.0}, {"date": "2020-08-26", "close": 0.774355653, "volume": 97773.0}, {"date": "2020-08-27", "close": 0.828380466, "volume": 56731.0}, {"date": "2020-08-28", "close": 0.846388737, "volume": 53947.0}, {"date": "2020-08-31", "close": 0.846388737, "volume": 14524.0}, {"date": "2020-09-01", "close": 0.792363924, "volume": 81197.0}, {"date": "2020-09-03", "close": 0.882405279, "volume": 47381.0}, {"date": "2020-09-04", "close": 0.792363924, "volume": 38316.0}, {"date": "2020-09-07", "close": 0.792363924, "volume": 9578.0}, {"date": "2020-09-08", "close": 0.810372195, "volume": 36411.0}, {"date": "2020-09-09", "close": 0.738339111, "volume": 59807.0}, {"date": "2020-09-10", "close": 0.72033084, "volume": 97518.0}, {"date": "2020-09-11", "close": 0.738339111, "volume": 9944.0}, {"date": "2020-09-14", "close": 0.774355653, "volume": 4445.0}, {"date": "2020-09-15", "close": 0.72033084, "volume": 32130.0}, {"date": "2020-09-16", "close": 0.738339111, "volume": 52754.0}, {"date": "2020-09-17", "close": 0.738339111, "volume": 31990.0}, {"date": "2020-09-18", "close": 0.738339111, "volume": 34725.0}, {"date": "2020-09-21", "close": 0.756347382, "volume": 4171.0}, {"date": "2020-09-22", "close": 0.666306027, "volume": 23924.0}, {"date": "2020-09-23", "close": 0.666306027, "volume": 7095.0}, {"date": "2020-09-24", "close": 0.648297756, "volume": 8885.0}, {"date": "2020-09-25", "close": 0.684314298, "volume": 972.0}, {"date": "2020-09-28", "close": 0.666306027, "volume": 50617.0}, {"date": "2020-09-29", "close": 0.666306027, "volume": 106120.0}, {"date": "2020-09-30", "close": 0.666306027, "volume": 71941.0}, {"date": "2020-10-01", "close": 0.666306027, "volume": 11141.0}, {"date": "2020-10-02", "close": 0.666306027, "volume": 45239.0}, {"date": "2020-10-05", "close": 0.846388737, "volume": 159953.0}, {"date": "2020-10-06", "close": 0.90041355, "volume": 183698.0}, {"date": "2020-10-07", "close": 0.828380466, "volume": 104068.0}, {"date": "2020-10-08", "close": 0.954438363, "volume": 42647.0}, {"date": "2020-10-09", "close": 0.846388737, "volume": 23615.0}, {"date": "2020-10-12", "close": 0.936430092, "volume": 26704.0}, {"date": "2020-10-13", "close": 0.936430092, "volume": 7680.0}, {"date": "2020-10-14", "close": 0.990454905, "volume": 62413.0}, {"date": "2020-10-15", "close": 1.08049626, "volume": 136231.0}, {"date": "2020-10-16", "close": 1.116512802, "volume": 120825.0}, {"date": "2020-10-19", "close": 1.224562428, "volume": 264261.0}, {"date": "2020-10-20", "close": 1.170537615, "volume": 218555.0}, {"date": "2020-10-21", "close": 1.242570699, "volume": 152329.0}, {"date": "2020-10-22", "close": 1.314603783, "volume": 86978.0}, {"date": "2020-10-23", "close": 1.224562428, "volume": 121486.0}, {"date": "2020-10-26", "close": 1.296595512, "volume": 103148.0}, {"date": "2020-10-27", "close": 1.242570699, "volume": 93186.0}, {"date": "2020-10-28", "close": 1.26057897, "volume": 103864.0}, {"date": "2020-10-29", "close": 1.152529344, "volume": 55154.0}, {"date": "2020-10-30", "close": 1.224562428, "volume": 19675.0}, {"date": "2020-11-11", "close": 1.728794016, "volume": 634150.0}, {"date": "2020-11-12", "close": 1.602736119, "volume": 203452.0}, {"date": "2020-11-13", "close": 1.782818829, "volume": 212935.0}, {"date": "2020-11-16", "close": 1.782818829, "volume": 25036.0}, {"date": "2020-11-17", "close": 1.764810558, "volume": 100031.0}, {"date": "2020-11-18", "close": 1.8008271, "volume": 71623.0}, {"date": "2020-11-19", "close": 1.674769203, "volume": 28438.0}, {"date": "2020-11-20", "close": 1.62074439, "volume": 123360.0}, {"date": "2020-11-23", "close": 1.656760932, "volume": 74891.0}, {"date": "2020-11-24", "close": 1.656760932, "volume": 37512.0}, {"date": "2020-11-25", "close": 1.566719577, "volume": 165745.0}, {"date": "2020-11-26", "close": 1.62074439, "volume": 50729.0}, {"date": "2020-11-27", "close": 1.62074439, "volume": 69526.0}, {"date": "2020-11-30", "close": 1.476678222, "volume": 53895.0}, {"date": "2020-12-01", "close": 1.530703035, "volume": 4565.0}, {"date": "2020-12-02", "close": 1.476678222, "volume": 70033.0}, {"date": "2020-12-03", "close": 1.476678222, "volume": 25395.0}, {"date": "2020-12-04", "close": 1.476678222, "volume": 99167.0}, {"date": "2020-12-07", "close": 1.476678222, "volume": 30968.0}, {"date": "2020-12-08", "close": 1.476678222, "volume": 25511.0}, {"date": "2020-12-09", "close": 1.44066168, "volume": 44447.0}, {"date": "2020-12-10", "close": 1.44066168, "volume": 6441.0}, {"date": "2020-12-11", "close": 1.422653409, "volume": 16659.0}, {"date": "2020-12-14", "close": 1.386636867, "volume": 16522.0}, {"date": "2020-12-15", "close": 1.386636867, "volume": 23791.0}, {"date": "2020-12-16", "close": 1.386636867, "volume": 15469.0}, {"date": "2020-12-17", "close": 1.386636867, "volume": 9274.0}, {"date": "2020-12-18", "close": 1.332612054, "volume": 8017.0}, {"date": "2020-12-21", "close": 1.350620325, "volume": 74365.0}, {"date": "2020-12-22", "close": 1.386636867, "volume": 43827.0}, {"date": "2020-12-23", "close": 1.422653409, "volume": 33984.0}, {"date": "2020-12-24", "close": 1.44066168, "volume": 24378.0}, {"date": "2020-12-29", "close": 1.422653409, "volume": 27876.0}, {"date": "2020-12-30", "close": 1.458669951, "volume": 30083.0}, {"date": "2020-12-31", "close": 1.458669951, "volume": 8299.0}, {"date": "2021-01-04", "close": 1.386636867, "volume": 19349.0}, {"date": "2021-01-05", "close": 1.368628596, "volume": 1344.0}, {"date": "2021-01-06", "close": 1.332612054, "volume": 58100.0}, {"date": "2021-01-07", "close": 1.386636867, "volume": 8418.0}, {"date": "2021-01-08", "close": 1.368628596, "volume": 9704.0}, {"date": "2021-01-11", "close": 1.368628596, "volume": 9410.0}, {"date": "2021-01-12", "close": 1.386636867, "volume": 8330.0}, {"date": "2021-01-13", "close": 1.314603783, "volume": 12355.0}, {"date": "2021-01-14", "close": 1.332612054, "volume": 722.0}, {"date": "2021-01-15", "close": 1.350620325, "volume": 4122.0}, {"date": "2021-01-18", "close": 1.350620325, "volume": 10357.0}, {"date": "2021-01-19", "close": 1.368628596, "volume": 18167.0}, {"date": "2021-01-20", "close": 1.350620325, "volume": 7389.0}, {"date": "2021-01-21", "close": 1.368628596, "volume": 17109.0}, {"date": "2021-01-22", "close": 1.584727848, "volume": 210677.0}, {"date": "2021-01-25", "close": 1.512694764, "volume": 29722.0}, {"date": "2021-01-27", "close": 1.728794016, "volume": 128969.0}, {"date": "2021-01-28", "close": 1.728794016, "volume": 115784.0}, {"date": "2021-01-29", "close": 1.710785745, "volume": 360966.0}, {"date": "2021-02-01", "close": 1.728794016, "volume": 104284.0}, {"date": "2021-02-02", "close": 1.62074439, "volume": 61272.0}, {"date": "2021-02-03", "close": 1.602736119, "volume": 12476.0}, {"date": "2021-02-04", "close": 1.638752661, "volume": 14047.0}, {"date": "2021-02-05", "close": 1.764810558, "volume": 17227.0}, {"date": "2021-02-08", "close": 2.34107523, "volume": 285953.0}, {"date": "2021-02-09", "close": 2.16099252, "volume": 204809.0}, {"date": "2021-02-10", "close": 2.16099252, "volume": 63928.0}, {"date": "2021-02-11", "close": 2.070951165, "volume": 57065.0}, {"date": "2021-02-12", "close": 2.16099252, "volume": 68345.0}, {"date": "2021-02-15", "close": 2.34107523, "volume": 140893.0}, {"date": "2021-02-16", "close": 2.34107523, "volume": 152341.0}, {"date": "2021-02-17", "close": 2.611199295, "volume": 177967.0}, {"date": "2021-02-18", "close": 2.431116585, "volume": 131006.0}, {"date": "2021-02-19", "close": 2.431116585, "volume": 64404.0}, {"date": "2021-02-22", "close": 2.52115794, "volume": 101115.0}, {"date": "2021-02-23", "close": 2.431116585, "volume": 51208.0}, {"date": "2021-02-24", "close": 2.52115794, "volume": 7492.0}, {"date": "2021-02-25", "close": 2.431116585, "volume": 94101.0}, {"date": "2021-02-26", "close": 2.34107523, "volume": 163396.0}, {"date": "2021-03-01", "close": 2.070951165, "volume": 52783.0}, {"date": "2021-03-02", "close": 2.070951165, "volume": 25691.0}, {"date": "2021-03-03", "close": 2.16099252, "volume": 19847.0}, {"date": "2021-03-04", "close": 2.34107523, "volume": 96868.0}, {"date": "2021-03-05", "close": 2.16099252, "volume": 32155.0}, {"date": "2021-03-08", "close": 2.34107523, "volume": 35154.0}, {"date": "2021-03-09", "close": 2.16099252, "volume": 39038.0}, {"date": "2021-03-10", "close": 2.34107523, "volume": 78173.0}, {"date": "2021-03-11", "close": 2.251033875, "volume": 29153.0}, {"date": "2021-03-12", "close": 2.251033875, "volume": 3450.0}, {"date": "2021-03-15", "close": 2.16099252, "volume": 53782.0}, {"date": "2021-03-16", "close": 2.16099252, "volume": 63241.0}, {"date": "2021-03-17", "close": 2.251033875, "volume": 16222.0}, {"date": "2021-03-18", "close": 2.34107523, "volume": 33113.0}, {"date": "2021-03-19", "close": 2.251033875, "volume": 14126.0}, {"date": "2021-03-22", "close": 2.34107523, "volume": 33400.0}, {"date": "2021-03-23", "close": 2.251033875, "volume": 22162.0}, {"date": "2021-03-24", "close": 2.251033875, "volume": 65418.0}, {"date": "2021-03-25", "close": 2.251033875, "volume": 21283.0}, {"date": "2021-03-26", "close": 2.16099252, "volume": 41659.0}, {"date": "2021-03-29", "close": 2.431116585, "volume": 95921.0}, {"date": "2021-03-30", "close": 2.52115794, "volume": 273507.0}, {"date": "2021-03-31", "close": 2.251033875, "volume": 37853.0}, {"date": "2021-04-01", "close": 2.251033875, "volume": 34202.0}, {"date": "2021-04-06", "close": 2.251033875, "volume": 48115.0}, {"date": "2021-04-07", "close": 1.98090981, "volume": 127321.0}, {"date": "2021-04-08", "close": 1.98090981, "volume": 31752.0}, {"date": "2021-04-09", "close": 1.98090981, "volume": 28443.0}, {"date": "2021-04-12", "close": 1.98090981, "volume": 74448.0}, {"date": "2021-04-13", "close": 1.98090981, "volume": 30501.0}, {"date": "2021-04-14", "close": 1.98090981, "volume": 28798.0}, {"date": "2021-04-15", "close": 1.890868455, "volume": 142013.0}, {"date": "2021-04-16", "close": 2.251033875, "volume": 82754.0}, {"date": "2021-04-19", "close": 1.890868455, "volume": 50381.0}, {"date": "2021-04-20", "close": 1.890868455, "volume": 15582.0}, {"date": "2021-04-21", "close": 1.8008271, "volume": 135221.0}, {"date": "2021-04-22", "close": 1.890868455, "volume": 19688.0}, {"date": "2021-04-23", "close": 1.98090981, "volume": 90214.0}, {"date": "2021-04-26", "close": 2.251033875, "volume": 134923.0}, {"date": "2021-04-27", "close": 2.16099252, "volume": 69478.0}, {"date": "2021-04-28", "close": 2.251033875, "volume": 89386.0}, {"date": "2021-04-29", "close": 2.431116585, "volume": 96687.0}, {"date": "2021-04-30", "close": 2.611199295, "volume": 132955.0}, {"date": "2021-05-03", "close": 2.70124065, "volume": 90293.0}, {"date": "2021-05-04", "close": 2.611199295, "volume": 32174.0}, {"date": "2021-05-05", "close": 2.52115794, "volume": 46957.0}, {"date": "2021-05-06", "close": 2.70124065, "volume": 91180.0}, {"date": "2021-05-07", "close": 3.06140607, "volume": 146066.0}, {"date": "2021-05-10", "close": 3.331530135, "volume": 239777.0}, {"date": "2021-05-11", "close": 3.24148878, "volume": 168317.0}, {"date": "2021-05-12", "close": 3.151447425, "volume": 171864.0}, {"date": "2021-05-13", "close": 3.331530135, "volume": 67961.0}, {"date": "2021-05-14", "close": 3.24148878, "volume": 56599.0}, {"date": "2021-05-19", "close": 3.06140607, "volume": 156801.0}, {"date": "2021-05-20", "close": 3.06140607, "volume": 64667.0}, {"date": "2021-05-21", "close": 3.06140607, "volume": 141222.0}, {"date": "2021-05-24", "close": 3.06140607, "volume": 71876.0}, {"date": "2021-05-25", "close": 3.42157149, "volume": 612752.0}, {"date": "2021-05-26", "close": 3.42157149, "volume": 243514.0}, {"date": "2021-05-27", "close": 3.331530135, "volume": 106670.0}, {"date": "2021-05-28", "close": 3.24148878, "volume": 113778.0}, {"date": "2021-05-31", "close": 3.06140607, "volume": 85807.0}, {"date": "2021-06-01", "close": 2.88132336, "volume": 105466.0}, {"date": "2021-06-02", "close": 2.971364715, "volume": 41227.0}, {"date": "2021-06-07", "close": 2.971364715, "volume": 283762.0}, {"date": "2021-06-08", "close": 3.06140607, "volume": 144037.0}, {"date": "2021-06-09", "close": 2.791282005, "volume": 107851.0}, {"date": "2021-06-10", "close": 3.6016542, "volume": 174187.0}, {"date": "2021-06-11", "close": 3.6016542, "volume": 87781.0}, {"date": "2021-06-15", "close": 3.691695555, "volume": 119464.0}, {"date": "2021-06-16", "close": 3.42157149, "volume": 64936.0}, {"date": "2021-06-17", "close": 3.24148878, "volume": 24130.0}, {"date": "2021-06-18", "close": 3.331530135, "volume": 29773.0}, {"date": "2021-06-21", "close": 3.331530135, "volume": 15619.0}, {"date": "2021-06-22", "close": 3.6016542, "volume": 156965.0}, {"date": "2021-06-23", "close": 4.051860975, "volume": 190901.0}, {"date": "2021-06-24", "close": 3.691695555, "volume": 87477.0}, {"date": "2021-06-25", "close": 3.6016542, "volume": 47427.0}, {"date": "2021-06-28", "close": 3.24148878, "volume": 76404.0}, {"date": "2021-06-29", "close": 3.42157149, "volume": 30632.0}, {"date": "2021-06-30", "close": 3.42157149, "volume": 9275.0}, {"date": "2021-07-01", "close": 3.331530135, "volume": 3115.0}, {"date": "2021-07-02", "close": 3.24148878, "volume": 22568.0}, {"date": "2021-07-05", "close": 3.24148878, "volume": 97983.0}, {"date": "2021-07-06", "close": 3.331530135, "volume": 138577.0}, {"date": "2021-07-07", "close": 3.151447425, "volume": 98270.0}, {"date": "2021-07-08", "close": 3.151447425, "volume": 26346.0}, {"date": "2021-07-09", "close": 3.151447425, "volume": 22964.0}, {"date": "2021-07-12", "close": 2.971364715, "volume": 52239.0}, {"date": "2021-07-13", "close": 3.24148878, "volume": 99933.0}, {"date": "2021-07-14", "close": 3.06140607, "volume": 50382.0}, {"date": "2021-07-15", "close": 2.971364715, "volume": 53350.0}, {"date": "2021-07-16", "close": 2.971364715, "volume": 14734.0}, {"date": "2021-07-19", "close": 2.971364715, "volume": 55265.0}, {"date": "2021-07-20", "close": 2.791282005, "volume": 86940.0}, {"date": "2021-07-21", "close": 2.88132336, "volume": 13558.0}, {"date": "2021-07-22", "close": 2.971364715, "volume": 8208.0}, {"date": "2021-07-23", "close": 2.971364715, "volume": 3961.0}, {"date": "2021-07-26", "close": 2.70124065, "volume": 31104.0}, {"date": "2021-07-27", "close": 2.88132336, "volume": 23913.0}, {"date": "2021-07-28", "close": 2.791282005, "volume": 4442.0}, {"date": "2021-07-29", "close": 2.70124065, "volume": 15885.0}, {"date": "2021-07-30", "close": 2.791282005, "volume": 3333.0}, {"date": "2021-08-02", "close": 2.791282005, "volume": 3348.0}, {"date": "2021-08-03", "close": 2.791282005, "volume": 8569.0}, {"date": "2021-08-04", "close": 2.791282005, "volume": 29324.0}, {"date": "2021-08-05", "close": 2.7462613275, "volume": 27412.0}, {"date": "2021-08-06", "close": 2.88132336, "volume": 43257.0}, {"date": "2021-08-09", "close": 3.06140607, "volume": 20322.0}, {"date": "2021-08-10", "close": 3.06140607, "volume": 4032.0}, {"date": "2021-08-11", "close": 3.06140607, "volume": 6231.0}, {"date": "2021-08-12", "close": 2.971364715, "volume": 4455.0}, {"date": "2021-08-13", "close": 2.88132336, "volume": 11371.0}, {"date": "2021-08-16", "close": 2.88132336, "volume": 2529.0}, {"date": "2021-08-17", "close": 2.791282005, "volume": 10682.0}, {"date": "2021-08-18", "close": 2.88132336, "volume": 57405.0}, {"date": "2021-08-19", "close": 2.88132336, "volume": 10348.0}, {"date": "2021-08-20", "close": 2.791282005, "volume": 3991.0}, {"date": "2021-08-23", "close": 2.70124065, "volume": 5995.0}, {"date": "2021-08-25", "close": 2.70124065, "volume": 3602.0}, {"date": "2021-08-26", "close": 2.611199295, "volume": 5002.0}, {"date": "2021-08-27", "close": 2.70124065, "volume": 22326.0}, {"date": "2021-08-30", "close": 2.70124065, "volume": 656.0}, {"date": "2021-08-31", "close": 2.791282005, "volume": 38964.0}, {"date": "2021-09-01", "close": 2.52115794, "volume": 22313.0}, {"date": "2021-09-02", "close": 2.611199295, "volume": 6676.0}, {"date": "2021-09-03", "close": 2.52115794, "volume": 34264.0}, {"date": "2021-09-06", "close": 2.34107523, "volume": 98142.0}, {"date": "2021-09-07", "close": 2.251033875, "volume": 110699.0}, {"date": "2021-09-08", "close": 2.251033875, "volume": 15269.0}, {"date": "2021-09-10", "close": 2.431116585, "volume": 8999.0}, {"date": "2021-09-13", "close": 2.52115794, "volume": 13135.0}, {"date": "2021-09-14", "close": 2.52115794, "volume": 5268.0}, {"date": "2021-09-15", "close": 2.611199295, "volume": 9148.0}, {"date": "2021-09-16", "close": 2.52115794, "volume": 3379.0}, {"date": "2021-09-17", "close": 2.611199295, "volume": 22700.0}, {"date": "2021-09-20", "close": 2.52115794, "volume": 12225.0}, {"date": "2021-09-21", "close": 2.431116585, "volume": 29883.0}, {"date": "2021-09-22", "close": 2.88132336, "volume": 1235770.0}, {"date": "2021-09-23", "close": 2.791282005, "volume": 12269.0}, {"date": "2021-09-24", "close": 2.88132336, "volume": 46690.0}, {"date": "2021-09-27", "close": 2.971364715, "volume": 31496.0}, {"date": "2021-09-28", "close": 2.88132336, "volume": 133115.0}, {"date": "2021-09-29", "close": 2.88132336, "volume": 27033.0}, {"date": "2021-09-30", "close": 2.971364715, "volume": 19154.0}, {"date": "2021-10-01", "close": 2.88132336, "volume": 28596.0}, {"date": "2021-10-04", "close": 3.24148878, "volume": 170380.0}, {"date": "2021-10-05", "close": 3.78173691, "volume": 339847.0}, {"date": "2021-10-06", "close": 3.78173691, "volume": 291470.0}, {"date": "2021-10-07", "close": 3.96181962, "volume": 288677.0}, {"date": "2021-10-08", "close": 3.96181962, "volume": 146635.0}, {"date": "2021-10-11", "close": 3.78173691, "volume": 38179.0}, {"date": "2021-10-12", "close": 3.78173691, "volume": 23991.0}, {"date": "2021-10-13", "close": 3.691695555, "volume": 10681.0}, {"date": "2021-10-14", "close": 3.78173691, "volume": 92341.0}, {"date": "2021-10-15", "close": 3.78173691, "volume": 40869.0}, {"date": "2021-10-18", "close": 3.96181962, "volume": 46096.0}, {"date": "2021-10-19", "close": 3.871778265, "volume": 32419.0}, {"date": "2021-10-20", "close": 3.871778265, "volume": 6107.0}, {"date": "2021-10-21", "close": 3.871778265, "volume": 15034.0}, {"date": "2021-10-22", "close": 3.691695555, "volume": 10884.0}, {"date": "2021-10-25", "close": 3.511612845, "volume": 30772.0}, {"date": "2021-10-26", "close": 3.511612845, "volume": 5661.0}, {"date": "2021-10-27", "close": 3.7367162325, "volume": 27720.0}, {"date": "2021-10-28", "close": 3.691695555, "volume": 17278.0}, {"date": "2021-10-29", "close": 3.691695555, "volume": 12402.0}, {"date": "2021-11-01", "close": 3.691695555, "volume": 12287.0}, {"date": "2021-11-02", "close": 3.511612845, "volume": 17868.0}, {"date": "2021-11-03", "close": 3.6016542, "volume": 9336.0}, {"date": "2021-11-04", "close": 3.871778265, "volume": 37699.0}, {"date": "2021-11-05", "close": 3.96181962, "volume": 47819.0}, {"date": "2021-11-08", "close": 3.6016542, "volume": 42169.0}, {"date": "2021-11-09", "close": 3.331530135, "volume": 31406.0}, {"date": "2021-11-10", "close": 3.6016542, "volume": 8334.0}, {"date": "2021-11-11", "close": 3.42157149, "volume": 17818.0}, {"date": "2021-11-12", "close": 3.6016542, "volume": 9751.0}, {"date": "2021-11-15", "close": 3.331530135, "volume": 13937.0}, {"date": "2021-11-16", "close": 3.331530135, "volume": 25666.0}, {"date": "2021-11-17", "close": 3.331530135, "volume": 5037.0}, {"date": "2021-11-18", "close": 3.331530135, "volume": 29270.0}, {"date": "2021-11-19", "close": 3.331530135, "volume": 5328.0}, {"date": "2021-11-22", "close": 3.2865094575, "volume": 20807.0}, {"date": "2021-11-23", "close": 2.791282005, "volume": 82860.0}, {"date": "2021-11-24", "close": 2.791282005, "volume": 25395.0}, {"date": "2021-11-29", "close": 2.791282005, "volume": 66827.0}, {"date": "2021-11-30", "close": 2.88132336, "volume": 24978.0}, {"date": "2021-12-01", "close": 2.70124065, "volume": 8966.0}, {"date": "2021-12-02", "close": 2.70124065, "volume": 4242.0}, {"date": "2021-12-03", "close": 2.6562199725, "volume": 42950.0}, {"date": "2021-12-06", "close": 2.52115794, "volume": 63402.0}, {"date": "2021-12-07", "close": 2.431116585, "volume": 69250.0}, {"date": "2021-12-08", "close": 2.52115794, "volume": 38552.0}, {"date": "2021-12-09", "close": 2.52115794, "volume": 11477.0}, {"date": "2021-12-10", "close": 2.52115794, "volume": 57374.0}, {"date": "2021-12-13", "close": 2.611199295, "volume": 65824.0}, {"date": "2021-12-14", "close": 2.611199295, "volume": 12007.0}, {"date": "2021-12-15", "close": 2.70124065, "volume": 62507.0}, {"date": "2021-12-16", "close": 2.611199295, "volume": 21363.0}, {"date": "2021-12-17", "close": 2.52115794, "volume": 23191.0}, {"date": "2021-12-20", "close": 2.431116585, "volume": 19013.0}, {"date": "2021-12-21", "close": 2.431116585, "volume": 18849.0}, {"date": "2021-12-22", "close": 2.431116585, "volume": 4661.0}, {"date": "2021-12-23", "close": 2.34107523, "volume": 12256.0}, {"date": "2021-12-24", "close": 2.431116585, "volume": 379.0}, {"date": "2021-12-29", "close": 2.611199295, "volume": 372.0}, {"date": "2021-12-30", "close": 2.611199295, "volume": 18801.0}, {"date": "2021-12-31", "close": 2.611199295, "volume": 333.0}, {"date": "2022-01-04", "close": 2.611199295, "volume": 22089.0}, {"date": "2022-01-05", "close": 2.611199295, "volume": 291.0}, {"date": "2022-01-06", "close": 2.52115794, "volume": 13897.0}, {"date": "2022-01-07", "close": 2.52115794, "volume": 7835.0}, {"date": "2022-01-10", "close": 2.431116585, "volume": 7417.0}, {"date": "2022-01-11", "close": 2.52115794, "volume": 20534.0}, {"date": "2022-01-12", "close": 2.431116585, "volume": 17710.0}, {"date": "2022-01-13", "close": 2.431116585, "volume": 16900.0}, {"date": "2022-01-14", "close": 2.431116585, "volume": 30256.0}, {"date": "2022-01-17", "close": 2.431116585, "volume": 31605.0}, {"date": "2022-01-18", "close": 2.34107523, "volume": 81735.0}, {"date": "2022-01-19", "close": 2.34107523, "volume": 47788.0}, {"date": "2022-01-20", "close": 2.34107523, "volume": 64920.0}, {"date": "2022-01-21", "close": 2.34107523, "volume": 59002.0}, {"date": "2022-01-24", "close": 2.34107523, "volume": 1086.0}, {"date": "2022-01-25", "close": 2.251033875, "volume": 51239.0}, {"date": "2022-01-27", "close": 2.251033875, "volume": 6096.0}, {"date": "2022-01-28", "close": 2.16099252, "volume": 73636.0}, {"date": "2022-01-31", "close": 2.16099252, "volume": 16913.0}, {"date": "2022-02-01", "close": 2.251033875, "volume": 55643.0}, {"date": "2022-02-02", "close": 2.251033875, "volume": 13753.0}, {"date": "2022-02-03", "close": 2.34107523, "volume": 4617.0}, {"date": "2022-02-04", "close": 2.34107523, "volume": 4451.0}, {"date": "2022-02-07", "close": 2.34107523, "volume": 2888.0}, {"date": "2022-02-08", "close": 2.251033875, "volume": 48539.0}, {"date": "2022-02-09", "close": 2.251033875, "volume": 23829.0}, {"date": "2022-02-10", "close": 2.070951165, "volume": 52277.0}, {"date": "2022-02-11", "close": 2.070951165, "volume": 12663.0}, {"date": "2022-02-14", "close": 1.890868455, "volume": 47956.0}, {"date": "2022-02-15", "close": 1.890868455, "volume": 69943.0}, {"date": "2022-02-16", "close": 1.890868455, "volume": 24603.0}, {"date": "2022-02-17", "close": 2.070951165, "volume": 12155.0}, {"date": "2022-02-18", "close": 2.16099252, "volume": 17702.0}, {"date": "2022-02-21", "close": 2.070951165, "volume": 40904.0}, {"date": "2022-02-22", "close": 1.890868455, "volume": 145845.0}, {"date": "2022-02-23", "close": 2.070951165, "volume": 27049.0}, {"date": "2022-02-24", "close": 1.674769203, "volume": 104073.0}, {"date": "2022-02-25", "close": 1.8008271, "volume": 5522.0}, {"date": "2022-02-28", "close": 1.8008271, "volume": 0.0}, {"date": "2022-03-01", "close": 2.070951165, "volume": 60354.0}, {"date": "2022-03-02", "close": 1.782818829, "volume": 99013.0}, {"date": "2022-03-03", "close": 1.746802287, "volume": 78281.0}, {"date": "2022-03-04", "close": 1.8008271, "volume": 7219.0}, {"date": "2022-03-07", "close": 1.782818829, "volume": 19496.0}, {"date": "2022-03-08", "close": 1.782818829, "volume": 7184.0}, {"date": "2022-03-09", "close": 1.782818829, "volume": 28388.0}, {"date": "2022-03-10", "close": 1.8008271, "volume": 21984.0}, {"date": "2022-03-11", "close": 1.8008271, "volume": 8940.0}, {"date": "2022-03-14", "close": 1.8008271, "volume": 326.0}, {"date": "2022-03-15", "close": 1.782818829, "volume": 68905.0}, {"date": "2022-03-16", "close": 1.890868455, "volume": 22212.0}, {"date": "2022-03-17", "close": 1.710785745, "volume": 8347.0}, {"date": "2022-03-18", "close": 1.746802287, "volume": 11387.0}, {"date": "2022-03-21", "close": 1.890868455, "volume": 33988.0}, {"date": "2022-03-23", "close": 1.8008271, "volume": 19436.0}, {"date": "2022-03-24", "close": 1.8008271, "volume": 19568.0}, {"date": "2022-03-25", "close": 1.8008271, "volume": 13905.0}, {"date": "2022-03-28", "close": 1.782818829, "volume": 5359.0}, {"date": "2022-03-29", "close": 1.746802287, "volume": 12404.0}, {"date": "2022-03-31", "close": 1.764810558, "volume": 387789.0}, {"date": "2022-04-01", "close": 1.728794016, "volume": 2777.0}, {"date": "2022-04-04", "close": 1.8008271, "volume": 24367.0}, {"date": "2022-04-05", "close": 1.746802287, "volume": 8538.0}, {"date": "2022-04-06", "close": 1.710785745, "volume": 31450.0}, {"date": "2022-04-07", "close": 1.8008271, "volume": 17881.0}, {"date": "2022-04-08", "close": 1.746802287, "volume": 74683.0}, {"date": "2022-04-11", "close": 1.8008271, "volume": 17657.0}, {"date": "2022-04-12", "close": 1.746802287, "volume": 13734.0}, {"date": "2022-04-13", "close": 1.8008271, "volume": 13587.0}, {"date": "2022-04-14", "close": 1.746802287, "volume": 6961.0}, {"date": "2022-04-19", "close": 1.710785745, "volume": 23880.0}, {"date": "2022-04-20", "close": 1.728794016, "volume": 19489.0}, {"date": "2022-04-21", "close": 1.764810558, "volume": 555.0}, {"date": "2022-04-22", "close": 1.710785745, "volume": 2746.0}, {"date": "2022-04-26", "close": 1.674769203, "volume": 49058.0}, {"date": "2022-04-27", "close": 1.62074439, "volume": 1803.0}, {"date": "2022-04-28", "close": 1.584727848, "volume": 1278.0}, {"date": "2022-05-02", "close": 1.548711306, "volume": 2965.0}, {"date": "2022-05-03", "close": 1.530703035, "volume": 15737.0}, {"date": "2022-05-04", "close": 1.530703035, "volume": 8486.0}, {"date": "2022-05-05", "close": 1.548711306, "volume": 65010.0}, {"date": "2022-05-06", "close": 1.494686493, "volume": 15606.0}, {"date": "2022-05-10", "close": 1.494686493, "volume": 3668.0}, {"date": "2022-05-11", "close": 1.494686493, "volume": 10667.0}, {"date": "2022-05-12", "close": 1.494686493, "volume": 364.0}, {"date": "2022-05-13", "close": 1.44066168, "volume": 1935.0}, {"date": "2022-05-16", "close": 1.422653409, "volume": 27630.0}, {"date": "2022-05-17", "close": 1.404645138, "volume": 26871.0}, {"date": "2022-05-18", "close": 1.332612054, "volume": 16055.0}, {"date": "2022-05-20", "close": 1.26057897, "volume": 77251.0}, {"date": "2022-05-23", "close": 1.242570699, "volume": 50479.0}, {"date": "2022-05-24", "close": 1.206554157, "volume": 86171.0}, {"date": "2022-05-25", "close": 1.188545886, "volume": 8408.0}, {"date": "2022-05-26", "close": 1.206554157, "volume": 6521.0}, {"date": "2022-05-27", "close": 1.224562428, "volume": 17842.0}, {"date": "2022-06-01", "close": 1.152529344, "volume": 26758.0}, {"date": "2022-06-02", "close": 1.1435252085, "volume": 21750.0}, {"date": "2022-06-03", "close": 1.170537615, "volume": 19685.0}, {"date": "2022-06-06", "close": 1.08049626, "volume": 24931.0}, {"date": "2022-06-07", "close": 1.062487989, "volume": 5710.0}, {"date": "2022-06-08", "close": 1.062487989, "volume": 15840.0}, {"date": "2022-06-09", "close": 1.08049626, "volume": 7347.0}, {"date": "2022-06-10", "close": 0.990454905, "volume": 4594.0}, {"date": "2022-06-14", "close": 1.026471447, "volume": 12494.0}, {"date": "2022-06-15", "close": 0.864397008, "volume": 25635.0}, {"date": "2022-06-16", "close": 0.864397008, "volume": 11548.0}, {"date": "2022-06-17", "close": 0.810372195, "volume": 48568.0}, {"date": "2022-06-20", "close": 0.756347382, "volume": 18419.0}, {"date": "2022-06-21", "close": 0.702322569, "volume": 39151.0}, {"date": "2022-06-22", "close": 0.756347382, "volume": 73707.0}, {"date": "2022-06-23", "close": 0.702322569, "volume": 57661.0}, {"date": "2022-06-24", "close": 0.684314298, "volume": 63573.0}, {"date": "2022-06-27", "close": 0.666306027, "volume": 126475.0}, {"date": "2022-06-28", "close": 0.684314298, "volume": 126429.0}, {"date": "2022-06-29", "close": 0.702322569, "volume": 131602.0}, {"date": "2022-06-30", "close": 0.810372195, "volume": 79270.0}, {"date": "2022-07-01", "close": 0.846388737, "volume": 31380.0}, {"date": "2022-07-04", "close": 1.08049626, "volume": 1805.0}, {"date": "2022-07-05", "close": 1.08049626, "volume": 8879.0}, {"date": "2022-07-06", "close": 1.008463176, "volume": 401.0}, {"date": "2022-07-07", "close": 1.008463176, "volume": 2143.0}, {"date": "2022-07-08", "close": 0.990454905, "volume": 54159.0}, {"date": "2022-07-11", "close": 0.990454905, "volume": 5030.0}, {"date": "2022-07-12", "close": 0.90041355, "volume": 17088.0}, {"date": "2022-07-13", "close": 0.882405279, "volume": 834.0}, {"date": "2022-07-18", "close": 0.918421821, "volume": 41213.0}, {"date": "2022-07-20", "close": 0.954438363, "volume": 20782.0}, {"date": "2022-07-21", "close": 0.918421821, "volume": 7775.0}, {"date": "2022-07-22", "close": 0.90041355, "volume": 6.0}, {"date": "2022-07-25", "close": 0.918421821, "volume": 1271.0}, {"date": "2022-07-26", "close": 0.90041355, "volume": 10927.0}, {"date": "2022-07-27", "close": 0.90041355, "volume": 26952.0}, {"date": "2022-07-28", "close": 0.972446634, "volume": 21941.0}, {"date": "2022-07-29", "close": 0.972446634, "volume": 18586.0}, {"date": "2022-08-01", "close": 0.90041355, "volume": 13105.0}, {"date": "2022-08-02", "close": 0.90041355, "volume": 107329.0}, {"date": "2022-08-03", "close": 0.90041355, "volume": 56032.0}, {"date": "2022-08-04", "close": 0.90041355, "volume": 46835.0}, {"date": "2022-08-05", "close": 0.90041355, "volume": 30518.0}, {"date": "2022-08-08", "close": 0.90041355, "volume": 26261.0}, {"date": "2022-08-09", "close": 0.90041355, "volume": 28182.0}, {"date": "2022-08-10", "close": 0.90041355, "volume": 5553.0}, {"date": "2022-08-11", "close": 0.90041355, "volume": 1636.0}, {"date": "2022-08-16", "close": 0.972446634, "volume": 8227.0}, {"date": "2022-08-17", "close": 0.90041355, "volume": 57939.0}, {"date": "2022-08-18", "close": 0.90041355, "volume": 30924.0}, {"date": "2022-08-19", "close": 0.90041355, "volume": 2055.0}, {"date": "2022-08-22", "close": 0.90041355, "volume": 6824.0}, {"date": "2022-08-23", "close": 0.90041355, "volume": 141142.0}, {"date": "2022-08-24", "close": 0.828380466, "volume": 46052.0}, {"date": "2022-08-25", "close": 0.90041355, "volume": 5555.0}, {"date": "2022-08-26", "close": 0.828380466, "volume": 23708.0}, {"date": "2022-08-29", "close": 0.792363924, "volume": 15587.0}, {"date": "2022-08-30", "close": 0.864397008, "volume": 1128.0}, {"date": "2022-08-31", "close": 0.8091952, "volume": 8380.0}, {"date": "2022-09-02", "close": 0.8091952, "volume": 13322.0}, {"date": "2022-09-05", "close": 0.8091952, "volume": 41384.0}, {"date": "2022-09-06", "close": 0.735632, "volume": 1068.0}, {"date": "2022-09-07", "close": 0.735632, "volume": 54999.0}, {"date": "2022-09-08", "close": 0.6988504, "volume": 51338.0}, {"date": "2022-09-09", "close": 0.735632, "volume": 8156.0}, {"date": "2022-09-12", "close": 0.735632, "volume": 41315.0}, {"date": "2022-09-15", "close": 0.735632, "volume": 24305.0}, {"date": "2022-09-16", "close": 0.735632, "volume": 3468.0}, {"date": "2022-09-19", "close": 0.735632, "volume": 1738.0}, {"date": "2022-09-20", "close": 0.735632, "volume": 13396.0}, {"date": "2022-09-21", "close": 0.7724136, "volume": 5981.0}, {"date": "2022-09-23", "close": 0.7724136, "volume": 3.0}, {"date": "2022-09-26", "close": 0.6988504, "volume": 24469.0}, {"date": "2022-09-27", "close": 0.6988504, "volume": 14847.0}, {"date": "2022-09-29", "close": 0.6620688, "volume": 5721.0}, {"date": "2022-09-30", "close": 0.6988504, "volume": 1470.0}, {"date": "2022-10-05", "close": 0.6988504, "volume": 15489.0}, {"date": "2022-10-10", "close": 0.6620688, "volume": 53350.0}, {"date": "2022-10-11", "close": 0.6804596, "volume": 7346.0}, {"date": "2022-10-17", "close": 0.6620688, "volume": 55685.0}, {"date": "2022-10-19", "close": 0.6804596, "volume": 45627.0}, {"date": "2022-10-20", "close": 0.6988504, "volume": 5438.0}, {"date": "2022-10-21", "close": 0.6620688, "volume": 11963.0}, {"date": "2022-10-24", "close": 0.643678, "volume": 5438.0}, {"date": "2022-10-25", "close": 0.643678, "volume": 3045.0}, {"date": "2022-10-26", "close": 0.735632, "volume": 1362.0}, {"date": "2022-10-27", "close": 0.643678, "volume": 51982.0}, {"date": "2022-10-28", "close": 0.643678, "volume": 2991.0}, {"date": "2022-10-31", "close": 0.735632, "volume": 11848.0}, {"date": "2022-11-02", "close": 0.735632, "volume": 19004.0}, {"date": "2022-11-03", "close": 0.7540228, "volume": 9583.0}, {"date": "2022-11-04", "close": 0.9931032, "volume": 1645.0}, {"date": "2022-11-07", "close": 1.0850572, "volume": 2993.0}, {"date": "2022-11-08", "close": 0.9931032, "volume": 16732.0}, {"date": "2022-11-09", "close": 1.0666664, "volume": 5873.0}, {"date": "2022-11-11", "close": 1.0666664, "volume": 928.0}, {"date": "2022-11-14", "close": 0.9379308, "volume": 11004.0}, {"date": "2022-11-15", "close": 0.91954, "volume": 14432.0}, {"date": "2022-11-16", "close": 0.8827584, "volume": 7069.0}, {"date": "2022-11-17", "close": 0.9011492, "volume": 1748.0}, {"date": "2022-11-18", "close": 0.9011492, "volume": 490.0}, {"date": "2022-11-21", "close": 0.8091952, "volume": 35113.0}, {"date": "2022-11-22", "close": 0.735632, "volume": 48898.0}, {"date": "2022-11-23", "close": 0.735632, "volume": 9026.0}, {"date": "2022-11-24", "close": 0.7172412, "volume": 31075.0}, {"date": "2022-11-28", "close": 0.7172412, "volume": 25453.0}, {"date": "2022-11-29", "close": 0.6620688, "volume": 11400.0}, {"date": "2022-11-30", "close": 0.6620688, "volume": 12186.0}, {"date": "2022-12-01", "close": 0.643678, "volume": 17910.0}, {"date": "2022-12-02", "close": 0.643678, "volume": 19367.0}, {"date": "2022-12-05", "close": 0.643678, "volume": 10878.0}, {"date": "2022-12-06", "close": 0.643678, "volume": 11963.0}, {"date": "2022-12-07", "close": 0.6252872, "volume": 60504.0}, {"date": "2022-12-08", "close": 0.6252872, "volume": 898.0}, {"date": "2022-12-09", "close": 0.6252872, "volume": 56747.0}, {"date": "2022-12-12", "close": 0.6804596, "volume": 803.0}, {"date": "2022-12-14", "close": 0.7172412, "volume": 13.0}, {"date": "2022-12-15", "close": 0.7172412, "volume": 5.0}, {"date": "2022-12-16", "close": 0.6068964, "volume": 1887.0}, {"date": "2022-12-19", "close": 0.6068964, "volume": 12981.0}, {"date": "2022-12-20", "close": 0.551724, "volume": 27705.0}, {"date": "2022-12-21", "close": 0.551724, "volume": 8.0}, {"date": "2022-12-23", "close": 0.5149424, "volume": 69413.0}, {"date": "2022-12-29", "close": 0.5885056, "volume": 544.0}, {"date": "2023-01-05", "close": 0.643678, "volume": 4087.0}, {"date": "2023-01-06", "close": 0.5885056, "volume": 254.0}, {"date": "2023-01-09", "close": 0.551724, "volume": 42193.0}, {"date": "2023-01-16", "close": 0.5149424, "volume": 44145.0}, {"date": "2023-01-17", "close": 0.5149424, "volume": 71077.0}, {"date": "2023-01-18", "close": 0.5885056, "volume": 26372.0}, {"date": "2023-01-25", "close": 0.5149424, "volume": 2556.0}, {"date": "2023-01-30", "close": 0.5149424, "volume": 1631.0}, {"date": "2023-01-31", "close": 0.5149424, "volume": 39960.0}, {"date": "2023-02-01", "close": 0.551724, "volume": 7205.0}, {"date": "2023-02-02", "close": 0.5149424, "volume": 45661.0}, {"date": "2023-02-03", "close": 0.551724, "volume": 27731.0}, {"date": "2023-02-06", "close": 0.4965516, "volume": 47018.0}, {"date": "2023-02-07", "close": 0.4781608, "volume": 40572.0}, {"date": "2023-02-08", "close": 0.4781608, "volume": 4078.0}, {"date": "2023-02-09", "close": 0.551724, "volume": 81019.0}, {"date": "2023-02-10", "close": 0.4781608, "volume": 29177.0}, {"date": "2023-02-13", "close": 0.45977, "volume": 46045.0}, {"date": "2023-02-14", "close": 0.45977, "volume": 14138.0}, {"date": "2023-02-15", "close": 0.4965516, "volume": 5438.0}, {"date": "2023-02-16", "close": 0.4781608, "volume": 18487.0}, {"date": "2023-02-17", "close": 0.45977, "volume": 16325.0}, {"date": "2023-02-20", "close": 0.45977, "volume": 14469.0}, {"date": "2023-02-21", "close": 0.45977, "volume": 25358.0}, {"date": "2023-02-22", "close": 0.45977, "volume": 10752.0}, {"date": "2023-02-23", "close": 0.4229884, "volume": 76016.0}, {"date": "2023-02-24", "close": 0.4045976, "volume": 12259.0}, {"date": "2023-03-01", "close": 0.367816, "volume": 35344.0}, {"date": "2023-03-02", "close": 0.45977, "volume": 84846.0}, {"date": "2023-03-03", "close": 0.45977, "volume": 7785.0}, {"date": "2023-03-06", "close": 0.4229884, "volume": 4728.0}, {"date": "2023-03-07", "close": 0.4045976, "volume": 186942.0}, {"date": "2023-03-08", "close": 0.4413792, "volume": 153.0}, {"date": "2023-03-09", "close": 0.45977, "volume": 1405.0}, {"date": "2023-03-10", "close": 0.45977, "volume": 7205.0}, {"date": "2023-03-13", "close": 0.4965516, "volume": 63892.0}, {"date": "2023-03-14", "close": 0.45977, "volume": 28560.0}, {"date": "2023-03-15", "close": 0.45977, "volume": 4894.0}, {"date": "2023-03-16", "close": 0.45977, "volume": 481.0}, {"date": "2023-03-17", "close": 0.45977, "volume": 10849.0}, {"date": "2023-03-22", "close": 0.45977, "volume": 22839.0}, {"date": "2023-03-24", "close": 0.4965516, "volume": 5741.0}, {"date": "2023-03-27", "close": 0.4965516, "volume": 4350.0}, {"date": "2023-03-29", "close": 0.4965516, "volume": 36703.0}, {"date": "2023-03-30", "close": 0.643678, "volume": 14756.0}, {"date": "2023-03-31", "close": 0.5885056, "volume": 6751.0}, {"date": "2023-04-03", "close": 0.6528734, "volume": 8533.0}, {"date": "2023-04-04", "close": 0.5885056, "volume": 10760.0}, {"date": "2023-04-05", "close": 0.6252872, "volume": 6894.0}, {"date": "2023-04-06", "close": 0.6252872, "volume": 27195.0}, {"date": "2023-04-11", "close": 0.6988504, "volume": 21206.0}, {"date": "2023-04-12", "close": 0.735632, "volume": 30735.0}, {"date": "2023-04-13", "close": 0.643678, "volume": 52348.0}, {"date": "2023-04-14", "close": 0.643678, "volume": 24663.0}, {"date": "2023-04-17", "close": 0.6988504, "volume": 33113.0}, {"date": "2023-04-18", "close": 0.6804596, "volume": 9244.0}, {"date": "2023-04-19", "close": 0.7724136, "volume": 6634.0}, {"date": "2023-04-20", "close": 0.735632, "volume": 1365.0}, {"date": "2023-04-21", "close": 0.7724136, "volume": 43126.0}, {"date": "2023-04-24", "close": 0.8459768, "volume": 22127.0}, {"date": "2023-04-26", "close": 0.7908044, "volume": 44136.0}, {"date": "2023-04-27", "close": 0.8091952, "volume": 5444.0}, {"date": "2023-04-28", "close": 0.827586, "volume": 20222.0}, {"date": "2023-05-01", "close": 0.9011492, "volume": 149546.0}, {"date": "2023-05-02", "close": 0.8827584, "volume": 39971.0}, {"date": "2023-05-03", "close": 0.7908044, "volume": 60799.0}, {"date": "2023-05-04", "close": 0.8643676, "volume": 11485.0}, {"date": "2023-05-05", "close": 0.8643676, "volume": 1.0}, {"date": "2023-05-09", "close": 0.8643676, "volume": 1.0}, {"date": "2023-05-11", "close": 0.8643676, "volume": 5.0}, {"date": "2023-05-12", "close": 0.827586, "volume": 8157.0}, {"date": "2023-05-15", "close": 0.735632, "volume": 27019.0}, {"date": "2023-05-16", "close": 0.735632, "volume": 816.0}, {"date": "2023-05-17", "close": 0.735632, "volume": 1515.0}, {"date": "2023-05-18", "close": 0.827586, "volume": 29636.0}, {"date": "2023-05-19", "close": 0.8091952, "volume": 1.0}, {"date": "2023-05-22", "close": 0.8091952, "volume": 74.0}, {"date": "2023-05-23", "close": 0.7172412, "volume": 15652.0}, {"date": "2023-05-24", "close": 0.735632, "volume": 5438.0}, {"date": "2023-05-25", "close": 0.6804596, "volume": 2447.0}, {"date": "2023-05-26", "close": 0.6988504, "volume": 30226.0}, {"date": "2023-05-30", "close": 0.735632, "volume": 19901.0}, {"date": "2023-05-31", "close": 0.7172412, "volume": 80148.0}, {"date": "2023-06-02", "close": 0.6988504, "volume": 80636.0}, {"date": "2023-06-05", "close": 0.6988504, "volume": 24771.0}, {"date": "2023-06-06", "close": 0.735632, "volume": 6797.0}, {"date": "2023-06-07", "close": 0.7908044, "volume": 6350.0}, {"date": "2023-06-08", "close": 0.7172412, "volume": 3870.0}, {"date": "2023-06-13", "close": 0.8459768, "volume": 7280.0}, {"date": "2023-06-14", "close": 0.9011492, "volume": 79140.0}, {"date": "2023-06-15", "close": 0.91954, "volume": 55995.0}, {"date": "2023-06-16", "close": 1.011494, "volume": 31044.0}, {"date": "2023-06-19", "close": 1.0666664, "volume": 7433.0}, {"date": "2023-06-20", "close": 1.0482756, "volume": 13798.0}, {"date": "2023-06-21", "close": 1.0298848, "volume": 598.0}, {"date": "2023-06-22", "close": 0.9931032, "volume": 37713.0}, {"date": "2023-06-23", "close": 0.9931032, "volume": 61133.0}, {"date": "2023-06-26", "close": 0.9747124, "volume": 23059.0}, {"date": "2023-06-27", "close": 0.9011492, "volume": 186758.0}, {"date": "2023-06-28", "close": 0.91954, "volume": 5867.0}, {"date": "2023-06-29", "close": 0.9011492, "volume": 8728.0}, {"date": "2023-06-30", "close": 0.9747124, "volume": 14565.0}, {"date": "2023-07-03", "close": 0.9563216, "volume": 1562.0}, {"date": "2023-07-04", "close": 0.9747124, "volume": 74782.0}, {"date": "2023-07-05", "close": 0.9011492, "volume": 64246.0}, {"date": "2023-07-06", "close": 0.91954, "volume": 21768.0}, {"date": "2023-07-07", "close": 0.9747124, "volume": 3251.0}, {"date": "2023-07-10", "close": 0.9379308, "volume": 1387.0}, {"date": "2023-07-11", "close": 0.8827584, "volume": 1098.0}, {"date": "2023-07-12", "close": 0.9563216, "volume": 5446.0}, {"date": "2023-07-17", "close": 0.9011492, "volume": 17647.0}, {"date": "2023-07-18", "close": 0.9563216, "volume": 2719.0}, {"date": "2023-07-19", "close": 0.9747124, "volume": 31722.0}, {"date": "2023-07-20", "close": 1.011494, "volume": 98772.0}, {"date": "2023-07-21", "close": 1.103448, "volume": 114936.0}, {"date": "2023-07-24", "close": 1.1770112, "volume": 60287.0}, {"date": "2023-07-25", "close": 1.1770112, "volume": 73187.0}, {"date": "2023-07-26", "close": 1.195402, "volume": 48682.0}, {"date": "2023-07-27", "close": 1.2505744, "volume": 28071.0}, {"date": "2023-07-28", "close": 1.1402296, "volume": 6374.0}, {"date": "2023-08-02", "close": 1.1402296, "volume": 35209.0}, {"date": "2023-08-03", "close": 1.0850572, "volume": 55532.0}, {"date": "2023-08-04", "close": 1.2505744, "volume": 2447.0}, {"date": "2023-08-07", "close": 1.2321836, "volume": 21435.0}, {"date": "2023-08-08", "close": 1.1218388, "volume": 27623.0}, {"date": "2023-08-10", "close": 1.196, "volume": 22274.0}, {"date": "2023-08-11", "close": 1.2144, "volume": 25022.0}, {"date": "2023-08-14", "close": 1.2512, "volume": 11224.0}, {"date": "2023-08-15", "close": 1.196, "volume": 2079.0}, {"date": "2023-08-16", "close": 1.196, "volume": 16.0}, {"date": "2023-08-18", "close": 1.1408, "volume": 8339.0}, {"date": "2023-08-21", "close": 1.104, "volume": 3141.0}, {"date": "2023-08-22", "close": 1.0304, "volume": 20165.0}, {"date": "2023-08-23", "close": 1.104, "volume": 31012.0}, {"date": "2023-08-24", "close": 1.1224, "volume": 19571.0}, {"date": "2023-08-25", "close": 1.0672, "volume": 1761.0}, {"date": "2023-08-29", "close": 1.0488, "volume": 30763.0}, {"date": "2023-08-31", "close": 1.0672, "volume": 691.0}, {"date": "2023-09-08", "close": 0.9568, "volume": 18633.0}, {"date": "2023-09-11", "close": 0.9568, "volume": 12436.0}, {"date": "2023-09-12", "close": 1.012, "volume": 3225.0}, {"date": "2023-09-13", "close": 0.9936, "volume": 1087.0}, {"date": "2023-09-14", "close": 0.9936, "volume": 3133.0}, {"date": "2023-09-15", "close": 0.9936, "volume": 2.0}, {"date": "2023-09-18", "close": 0.9936, "volume": 25162.0}, {"date": "2023-09-19", "close": 0.9936, "volume": 6405.0}, {"date": "2023-09-20", "close": 1.012, "volume": 8719.0}, {"date": "2023-09-22", "close": 0.9752, "volume": 4774.0}, {"date": "2023-09-25", "close": 1.012, "volume": 2312.0}, {"date": "2023-09-26", "close": 0.9752, "volume": 825.0}, {"date": "2023-09-28", "close": 0.9568, "volume": 12057.0}, {"date": "2023-10-02", "close": 0.9568, "volume": 2717.0}, {"date": "2023-10-03", "close": 0.9752, "volume": 180.0}, {"date": "2023-10-04", "close": 0.9016, "volume": 10875.0}, {"date": "2023-10-09", "close": 0.8648, "volume": 20191.0}, {"date": "2023-10-10", "close": 0.8648, "volume": 652.0}, {"date": "2023-10-11", "close": 0.8096, "volume": 8803.0}, {"date": "2023-10-12", "close": 0.8096, "volume": 13594.0}, {"date": "2023-10-13", "close": 0.828, "volume": 1.0}, {"date": "2023-10-17", "close": 0.7728, "volume": 16241.0}, {"date": "2023-10-18", "close": 0.7544, "volume": 21020.0}, {"date": "2023-10-19", "close": 0.7912, "volume": 14256.0}, {"date": "2023-10-20", "close": 0.7912, "volume": 22489.0}, {"date": "2023-10-23", "close": 0.828, "volume": 5891.0}, {"date": "2023-10-24", "close": 0.8832, "volume": 542.0}, {"date": "2023-10-25", "close": 0.9568, "volume": 6713.0}, {"date": "2023-10-26", "close": 0.9568, "volume": 16308.0}, {"date": "2023-10-27", "close": 1.012, "volume": 37144.0}, {"date": "2023-10-30", "close": 0.9936, "volume": 11991.0}, {"date": "2023-10-31", "close": 0.9936, "volume": 817.0}, {"date": "2023-11-01", "close": 0.92, "volume": 6867.0}, {"date": "2023-11-02", "close": 0.9292, "volume": 550.0}, {"date": "2023-11-03", "close": 0.9568, "volume": 26836.0}, {"date": "2023-11-06", "close": 0.9568, "volume": 14279.0}, {"date": "2023-11-07", "close": 0.9752, "volume": 8065.0}, {"date": "2023-11-08", "close": 0.9936, "volume": 47090.0}, {"date": "2023-11-09", "close": 0.9936, "volume": 6060.0}, {"date": "2023-11-10", "close": 0.9936, "volume": 1025.0}, {"date": "2023-11-13", "close": 0.9016, "volume": 6867.0}, {"date": "2023-11-14", "close": 0.9016, "volume": 3260.0}, {"date": "2023-11-15", "close": 0.9568, "volume": 8165.0}, {"date": "2023-11-16", "close": 0.9568, "volume": 4107.0}, {"date": "2023-11-17", "close": 0.9936, "volume": 12206.0}, {"date": "2023-11-20", "close": 0.9936, "volume": 11328.0}, {"date": "2023-11-21", "close": 0.9936, "volume": 13587.0}, {"date": "2023-11-22", "close": 0.9384, "volume": 26864.0}, {"date": "2023-11-23", "close": 0.92, "volume": 71422.0}, {"date": "2023-11-24", "close": 1.012, "volume": 16867.0}, {"date": "2023-11-27", "close": 1.012, "volume": 8152.0}, {"date": "2023-11-28", "close": 1.012, "volume": 24457.0}, {"date": "2023-11-29", "close": 0.8464, "volume": 15172.0}, {"date": "2023-11-30", "close": 0.9568, "volume": 8152.0}, {"date": "2023-12-01", "close": 0.9568, "volume": 13587.0}, {"date": "2023-12-04", "close": 0.92, "volume": 50852.0}, {"date": "2023-12-05", "close": 0.92, "volume": 55435.0}, {"date": "2023-12-06", "close": 0.8648, "volume": 62502.0}, {"date": "2023-12-07", "close": 0.92, "volume": 92935.0}, {"date": "2023-12-08", "close": 0.9016, "volume": 41174.0}, {"date": "2023-12-11", "close": 0.92, "volume": 46636.0}, {"date": "2023-12-12", "close": 0.92, "volume": 27063.0}, {"date": "2023-12-19", "close": 0.7176, "volume": 21652.0}, {"date": "2023-12-20", "close": 0.6992, "volume": 40998.0}, {"date": "2023-12-21", "close": 0.6624, "volume": 41510.0}, {"date": "2023-12-27", "close": 0.6072, "volume": 29014.0}, {"date": "2024-01-02", "close": 0.6992, "volume": 10870.0}, {"date": "2024-01-04", "close": 0.6808, "volume": 1630.0}, {"date": "2024-01-05", "close": 0.6072, "volume": 9930.0}, {"date": "2024-01-08", "close": 0.6256, "volume": 4083.0}, {"date": "2024-01-09", "close": 0.6256, "volume": 9119.0}, {"date": "2024-01-10", "close": 0.6256, "volume": 5409.0}, {"date": "2024-01-16", "close": 0.6256, "volume": 12872.0}, {"date": "2024-01-17", "close": 0.644, "volume": 15543.0}, {"date": "2024-01-22", "close": 0.7176, "volume": 3241.0}, {"date": "2024-01-29", "close": 0.6256, "volume": 2621.0}, {"date": "2024-01-30", "close": 0.6072, "volume": 1467.0}, {"date": "2024-01-31", "close": 0.6256, "volume": 65721.0}, {"date": "2024-02-01", "close": 0.6072, "volume": 2717.0}, {"date": "2024-02-05", "close": 0.6072, "volume": 6816.0}, {"date": "2024-02-08", "close": 0.6072, "volume": 14641.0}, {"date": "2024-02-12", "close": 0.6072, "volume": 1599.0}, {"date": "2024-02-13", "close": 0.552, "volume": 152.0}, {"date": "2024-02-21", "close": 0.6256, "volume": 2769.0}, {"date": "2024-02-22", "close": 0.5152, "volume": 3908.0}, {"date": "2024-02-23", "close": 0.5336, "volume": 3338.0}, {"date": "2024-02-26", "close": 0.552, "volume": 1017.0}, {"date": "2024-02-27", "close": 0.4784, "volume": 43154.0}, {"date": "2024-02-28", "close": 0.4784, "volume": 21074.0}, {"date": "2024-02-29", "close": 0.46, "volume": 218455.0}, {"date": "2024-03-11", "close": 0.4784, "volume": 10625.0}, {"date": "2024-03-12", "close": 0.46, "volume": 2717.0}, {"date": "2024-03-13", "close": 0.48, "volume": 4167.0}, {"date": "2024-03-15", "close": 0.4, "volume": 43595.0}, {"date": "2024-03-18", "close": 0.42, "volume": 3769.0}, {"date": "2024-03-19", "close": 0.4, "volume": 32355.0}, {"date": "2024-03-22", "close": 0.34, "volume": 750.0}, {"date": "2024-03-25", "close": 0.36, "volume": 886.0}, {"date": "2024-03-26", "close": 0.36, "volume": 1069.0}, {"date": "2024-03-27", "close": 0.3, "volume": 3406.0}, {"date": "2024-04-02", "close": 0.3, "volume": 84827.0}, {"date": "2024-04-04", "close": 0.3, "volume": 29975.0}, {"date": "2024-04-05", "close": 0.3, "volume": 33384.0}, {"date": "2024-04-08", "close": 0.34, "volume": 2019.0}, {"date": "2024-04-09", "close": 0.28, "volume": 4317.0}, {"date": "2024-04-10", "close": 0.36, "volume": 98394.0}, {"date": "2024-04-11", "close": 0.36, "volume": 238326.0}, {"date": "2024-04-12", "close": 0.34, "volume": 46895.0}, {"date": "2024-04-15", "close": 0.32, "volume": 51243.0}, {"date": "2024-04-17", "close": 0.3, "volume": 15716.0}, {"date": "2024-04-18", "close": 0.3, "volume": 5659.0}, {"date": "2024-04-19", "close": 0.28, "volume": 2882.0}, {"date": "2024-04-23", "close": 0.3, "volume": 2686.0}, {"date": "2024-04-24", "close": 0.3, "volume": 21250.0}, {"date": "2024-04-26", "close": 0.3, "volume": 4328.0}, {"date": "2024-04-29", "close": 0.3, "volume": 12624.0}, {"date": "2024-04-30", "close": 0.3, "volume": 20833.0}, {"date": "2024-05-01", "close": 0.26, "volume": 10566.0}, {"date": "2024-05-02", "close": 0.24, "volume": 3596.0}, {"date": "2024-05-03", "close": 0.22, "volume": 18225.0}, {"date": "2024-05-06", "close": 0.3, "volume": 372856.0}, {"date": "2024-05-07", "close": 0.3, "volume": 256088.0}, {"date": "2024-05-08", "close": 0.28, "volume": 82769.0}, {"date": "2024-05-09", "close": 0.3, "volume": 12571.0}, {"date": "2024-05-10", "close": 0.28, "volume": 98052.0}, {"date": "2024-05-13", "close": 0.28, "volume": 14570.0}, {"date": "2024-05-14", "close": 0.28, "volume": 33001.0}, {"date": "2024-05-15", "close": 0.28, "volume": 153915.0}, {"date": "2024-05-16", "close": 0.3, "volume": 6333.0}, {"date": "2024-05-17", "close": 0.3, "volume": 14006.0}, {"date": "2024-05-20", "close": 0.28, "volume": 36037.0}, {"date": "2024-05-21", "close": 0.3, "volume": 35572.0}, {"date": "2024-05-22", "close": 0.32, "volume": 43091.0}, {"date": "2024-05-23", "close": 0.36, "volume": 26535.0}, {"date": "2024-05-24", "close": 0.36, "volume": 86313.0}, {"date": "2024-05-27", "close": 0.34, "volume": 98191.0}, {"date": "2024-05-29", "close": 0.3, "volume": 26263.0}, {"date": "2024-05-30", "close": 0.3, "volume": 2215.0}, {"date": "2024-05-31", "close": 0.3, "volume": 23071.0}, {"date": "2024-06-03", "close": 0.34, "volume": 99679.0}, {"date": "2024-06-04", "close": 0.28, "volume": 428.0}, {"date": "2024-06-05", "close": 0.28, "volume": 3000.0}, {"date": "2024-06-06", "close": 0.3, "volume": 480.0}, {"date": "2024-06-07", "close": 0.3, "volume": 12451.0}, {"date": "2024-06-12", "close": 0.3, "volume": 48600.0}, {"date": "2024-06-14", "close": 0.3, "volume": 19625.0}, {"date": "2024-06-17", "close": 0.3, "volume": 5962.0}, {"date": "2024-06-18", "close": 0.3, "volume": 2250.0}, {"date": "2024-06-19", "close": 0.3, "volume": 50200.0}, {"date": "2024-06-20", "close": 0.34, "volume": 26377.0}, {"date": "2024-06-21", "close": 0.3, "volume": 827.0}, {"date": "2024-06-24", "close": 0.3, "volume": 48107.0}, {"date": "2024-06-26", "close": 0.34, "volume": 35000.0}, {"date": "2024-06-27", "close": 0.34, "volume": 14.0}, {"date": "2024-06-28", "close": 0.28, "volume": 9182.0}, {"date": "2024-07-01", "close": 0.32, "volume": 3572.0}, {"date": "2024-07-02", "close": 0.28, "volume": 30500.0}, {"date": "2024-07-03", "close": 0.28, "volume": 16667.0}, {"date": "2024-07-04", "close": 0.34, "volume": 49198.0}, {"date": "2024-07-05", "close": 0.4, "volume": 187344.0}, {"date": "2024-07-08", "close": 0.44, "volume": 229819.0}, {"date": "2024-07-09", "close": 0.44, "volume": 78617.0}, {"date": "2024-07-10", "close": 0.44, "volume": 16285.0}, {"date": "2024-07-11", "close": 0.4, "volume": 58347.0}, {"date": "2024-07-12", "close": 0.4, "volume": 13750.0}, {"date": "2024-07-15", "close": 0.38, "volume": 16433.0}, {"date": "2024-07-16", "close": 0.48, "volume": 81073.0}, {"date": "2024-07-17", "close": 0.44, "volume": 69619.0}, {"date": "2024-07-18", "close": 0.44, "volume": 23209.0}, {"date": "2024-07-19", "close": 0.44, "volume": 12610.0}, {"date": "2024-07-22", "close": 0.42, "volume": 23956.0}, {"date": "2024-07-23", "close": 0.46, "volume": 22336.0}, {"date": "2024-07-24", "close": 0.42, "volume": 2931.0}, {"date": "2024-07-25", "close": 0.42, "volume": 23810.0}, {"date": "2024-07-26", "close": 0.4, "volume": 45027.0}, {"date": "2024-07-29", "close": 0.4, "volume": 2515.0}, {"date": "2024-07-30", "close": 0.38, "volume": 798.0}, {"date": "2024-07-31", "close": 0.46, "volume": 84579.0}, {"date": "2024-08-01", "close": 0.46, "volume": 16472.0}, {"date": "2024-08-02", "close": 0.48, "volume": 440420.0}, {"date": "2024-08-05", "close": 0.44, "volume": 182774.0}, {"date": "2024-08-06", "close": 0.54, "volume": 36098.0}, {"date": "2024-08-07", "close": 0.46, "volume": 32946.0}, {"date": "2024-08-08", "close": 0.5, "volume": 111357.0}, {"date": "2024-08-09", "close": 0.54, "volume": 322565.0}, {"date": "2024-08-12", "close": 0.56, "volume": 42764.0}, {"date": "2024-08-13", "close": 0.58, "volume": 135152.0}, {"date": "2024-08-14", "close": 0.52, "volume": 6587.0}, {"date": "2024-08-15", "close": 0.58, "volume": 3250.0}, {"date": "2024-08-16", "close": 0.52, "volume": 38475.0}, {"date": "2024-08-19", "close": 0.56, "volume": 50503.0}, {"date": "2024-08-20", "close": 0.54, "volume": 24585.0}, {"date": "2024-08-21", "close": 0.54, "volume": 19939.0}, {"date": "2024-08-22", "close": 0.54, "volume": 8401.0}, {"date": "2024-08-23", "close": 0.58, "volume": 9070.0}, {"date": "2024-08-26", "close": 0.52, "volume": 219847.0}, {"date": "2024-08-27", "close": 0.46, "volume": 16069.0}, {"date": "2024-08-28", "close": 0.44, "volume": 186485.0}, {"date": "2024-08-29", "close": 0.4, "volume": 125502.0}, {"date": "2024-08-30", "close": 0.4, "volume": 12291.0}, {"date": "2024-09-02", "close": 0.4, "volume": 43503.0}, {"date": "2024-09-03", "close": 0.4, "volume": 131806.0}, {"date": "2024-09-04", "close": 0.4, "volume": 113857.0}, {"date": "2024-09-05", "close": 0.44, "volume": 29171.0}, {"date": "2024-09-06", "close": 0.38, "volume": 7095.0}, {"date": "2024-09-09", "close": 0.36, "volume": 38034.0}, {"date": "2024-09-10", "close": 0.32, "volume": 54868.0}, {"date": "2024-09-11", "close": 0.34, "volume": 429552.0}, {"date": "2024-09-12", "close": 0.34, "volume": 48799.0}, {"date": "2024-09-13", "close": 0.32, "volume": 21108.0}, {"date": "2024-09-16", "close": 0.38, "volume": 48394.0}, {"date": "2024-09-17", "close": 0.34, "volume": 54055.0}, {"date": "2024-09-18", "close": 0.38, "volume": 16666.0}, {"date": "2024-09-19", "close": 0.4, "volume": 2575.0}, {"date": "2024-09-20", "close": 0.36, "volume": 3829.0}, {"date": "2024-09-26", "close": 0.28, "volume": 280115.0}, {"date": "2024-09-27", "close": 0.3, "volume": 57518.0}, {"date": "2024-09-30", "close": 0.3, "volume": 24616.0}, {"date": "2024-10-01", "close": 0.28, "volume": 78739.0}, {"date": "2024-10-02", "close": 0.26, "volume": 259953.0}, {"date": "2024-10-03", "close": 0.28, "volume": 31566.0}, {"date": "2024-10-07", "close": 0.27, "volume": 70504.0}, {"date": "2024-10-08", "close": 0.27, "volume": 18474.0}, {"date": "2024-10-09", "close": 0.24, "volume": 144339.0}, {"date": "2024-10-10", "close": 0.26, "volume": 130837.0}, {"date": "2024-10-14", "close": 0.28, "volume": 114916.0}, {"date": "2024-10-15", "close": 0.26, "volume": 54375.0}, {"date": "2024-10-16", "close": 0.26, "volume": 85971.0}, {"date": "2024-10-17", "close": 0.26, "volume": 29021.0}, {"date": "2024-10-18", "close": 0.26, "volume": 113206.0}, {"date": "2024-10-21", "close": 0.26, "volume": 20648.0}, {"date": "2024-10-22", "close": 0.26, "volume": 50683.0}, {"date": "2024-10-23", "close": 0.26, "volume": 29653.0}, {"date": "2024-10-24", "close": 0.26, "volume": 37240.0}, {"date": "2024-10-25", "close": 0.24, "volume": 22483.0}, {"date": "2024-10-28", "close": 0.25, "volume": 7822.0}, {"date": "2024-10-31", "close": 0.22, "volume": 39718.0}, {"date": "2024-11-01", "close": 0.22, "volume": 77873.0}, {"date": "2024-11-04", "close": 0.26, "volume": 194372.0}, {"date": "2024-11-05", "close": 0.26, "volume": 213426.0}, {"date": "2024-11-06", "close": 0.24, "volume": 50181.0}, {"date": "2024-11-07", "close": 0.24, "volume": 99750.0}, {"date": "2024-11-12", "close": 0.22, "volume": 53231.0}, {"date": "2024-11-13", "close": 0.22, "volume": 4526.0}, {"date": "2024-11-14", "close": 0.24, "volume": 30234.0}, {"date": "2024-11-15", "close": 0.28, "volume": 123765.0}, {"date": "2024-11-18", "close": 0.26, "volume": 22143.0}, {"date": "2024-11-19", "close": 0.26, "volume": 595.0}, {"date": "2024-11-20", "close": 0.26, "volume": 23808.0}, {"date": "2024-11-22", "close": 0.26, "volume": 2500.0}, {"date": "2024-11-25", "close": 0.26, "volume": 4164.0}, {"date": "2024-11-26", "close": 0.24, "volume": 19829.0}, {"date": "2024-11-27", "close": 0.26, "volume": 179620.0}, {"date": "2024-11-28", "close": 0.22, "volume": 17400.0}, {"date": "2024-11-29", "close": 0.22, "volume": 56377.0}, {"date": "2024-12-02", "close": 0.24, "volume": 2292.0}, {"date": "2024-12-03", "close": 0.2, "volume": 346678.0}, {"date": "2024-12-04", "close": 0.2, "volume": 201929.0}, {"date": "2024-12-05", "close": 0.18, "volume": 358697.0}, {"date": "2024-12-09", "close": 0.24, "volume": 338329.0}, {"date": "2024-12-10", "close": 0.24, "volume": 143834.0}, {"date": "2024-12-11", "close": 0.24, "volume": 5262.0}, {"date": "2024-12-16", "close": 0.2, "volume": 59026.0}, {"date": "2024-12-17", "close": 0.2, "volume": 56259.0}, {"date": "2024-12-18", "close": 0.2, "volume": 21447.0}, {"date": "2024-12-19", "close": 0.24, "volume": 2083.0}, {"date": "2024-12-20", "close": 0.24, "volume": 7102.0}, {"date": "2024-12-23", "close": 0.2, "volume": 13154.0}, {"date": "2024-12-27", "close": 0.2, "volume": 85977.0}, {"date": "2024-12-30", "close": 0.22, "volume": 160.0}, {"date": "2025-01-02", "close": 0.24, "volume": 33246.0}, {"date": "2025-01-03", "close": 0.2, "volume": 11940.0}, {"date": "2025-01-06", "close": 0.2, "volume": 49165.0}, {"date": "2025-01-07", "close": 0.2, "volume": 10820.0}, {"date": "2025-01-08", "close": 0.18, "volume": 822.0}, {"date": "2025-01-09", "close": 0.2, "volume": 2500.0}, {"date": "2025-01-13", "close": 0.18, "volume": 92900.0}, {"date": "2025-01-14", "close": 0.2, "volume": 175409.0}, {"date": "2025-01-15", "close": 0.2, "volume": 138.0}, {"date": "2025-01-16", "close": 0.16, "volume": 503.0}, {"date": "2025-01-17", "close": 0.2, "volume": 64158.0}, {"date": "2025-01-21", "close": 0.18, "volume": 25234.0}, {"date": "2025-01-22", "close": 0.18, "volume": 9545.0}, {"date": "2025-01-23", "close": 0.18, "volume": 12960.0}, {"date": "2025-01-30", "close": 0.18, "volume": 53.0}, {"date": "2025-01-31", "close": 0.18, "volume": 72374.0}, {"date": "2025-02-03", "close": 0.18, "volume": 112818.0}, {"date": "2025-02-05", "close": 0.16, "volume": 170861.0}, {"date": "2025-02-06", "close": 0.14, "volume": 280729.0}, {"date": "2025-02-07", "close": 0.18, "volume": 38342.0}, {"date": "2025-02-10", "close": 0.18, "volume": 1010.0}, {"date": "2025-02-11", "close": 0.18, "volume": 817.0}, {"date": "2025-02-12", "close": 0.18, "volume": 102177.0}, {"date": "2025-02-13", "close": 0.16, "volume": 19087.0}, {"date": "2025-02-14", "close": 0.2, "volume": 33.0}, {"date": "2025-02-18", "close": 0.2, "volume": 10299.0}, {"date": "2025-02-20", "close": 0.18, "volume": 50668.0}, {"date": "2025-02-21", "close": 0.2, "volume": 25028.0}, {"date": "2025-02-24", "close": 0.2, "volume": 5345.0}, {"date": "2025-02-25", "close": 0.2, "volume": 3067.0}, {"date": "2025-02-26", "close": 0.2, "volume": 79541.0}, {"date": "2025-02-27", "close": 0.2, "volume": 408.0}, {"date": "2025-02-28", "close": 0.2, "volume": 2138.0}, {"date": "2025-03-04", "close": 0.18, "volume": 54954.0}, {"date": "2025-03-05", "close": 0.18, "volume": 2500.0}, {"date": "2025-03-06", "close": 0.18, "volume": 45711.0}, {"date": "2025-03-07", "close": 0.18, "volume": 29643.0}, {"date": "2025-03-10", "close": 0.18, "volume": 54747.0}, {"date": "2025-03-12", "close": 0.16, "volume": 17500.0}, {"date": "2025-03-18", "close": 0.16, "volume": 42038.0}, {"date": "2025-03-19", "close": 0.18, "volume": 449.0}, {"date": "2025-03-25", "close": 0.16, "volume": 122241.0}, {"date": "2025-03-27", "close": 0.16, "volume": 23386.0}, {"date": "2025-03-31", "close": 0.18, "volume": 26338.0}, {"date": "2025-04-01", "close": 0.18, "volume": 23662.0}, {"date": "2025-04-11", "close": 0.19, "volume": 17231.0}, {"date": "2025-04-14", "close": 0.18, "volume": 58119.0}, {"date": "2025-04-15", "close": 0.18, "volume": 50.0}, {"date": "2025-04-16", "close": 0.175, "volume": 64231.0}, {"date": "2025-04-17", "close": 0.19, "volume": 50665.0}, {"date": "2025-04-22", "close": 0.18, "volume": 7300.0}, {"date": "2025-04-23", "close": 0.18, "volume": 257.0}, {"date": "2025-04-24", "close": 0.175, "volume": 75803.0}, {"date": "2025-04-28", "close": 0.175, "volume": 1142.0}, {"date": "2025-05-02", "close": 0.155, "volume": 47010.0}, {"date": "2025-05-06", "close": 0.14, "volume": 35714.0}, {"date": "2025-05-07", "close": 0.145, "volume": 62808.0}, {"date": "2025-05-08", "close": 0.15, "volume": 5000.0}, {"date": "2025-05-12", "close": 0.145, "volume": 27703.0}, {"date": "2025-05-13", "close": 0.14, "volume": 199043.0}, {"date": "2025-05-15", "close": 0.14, "volume": 12500.0}, {"date": "2025-05-16", "close": 0.14, "volume": 3958.0}, {"date": "2025-05-20", "close": 0.145, "volume": 12000.0}, {"date": "2025-05-21", "close": 0.145, "volume": 1530.0}, {"date": "2025-05-23", "close": 0.14, "volume": 8822.0}, {"date": "2025-05-26", "close": 0.135, "volume": 95664.0}, {"date": "2025-05-29", "close": 0.135, "volume": 4336.0}, {"date": "2025-05-30", "close": 0.13, "volume": 535.0}, {"date": "2025-06-03", "close": 0.12, "volume": 297336.0}, {"date": "2025-06-04", "close": 0.11, "volume": 213122.0}, {"date": "2025-06-05", "close": 0.1, "volume": 315887.0}, {"date": "2025-06-06", "close": 0.1, "volume": 911.0}, {"date": "2025-06-10", "close": 0.11, "volume": 9569.0}, {"date": "2025-06-11", "close": 0.1, "volume": 20431.0}, {"date": "2025-06-13", "close": 0.09, "volume": 27382.0}, {"date": "2025-06-16", "close": 0.085, "volume": 219350.0}, {"date": "2025-06-17", "close": 0.086, "volume": 490934.0}, {"date": "2025-06-18", "close": 0.085, "volume": 10000.0}, {"date": "2025-06-19", "close": 0.1, "volume": 185000.0}, {"date": "2025-06-20", "close": 0.1, "volume": 14704.0}, {"date": "2025-06-23", "close": 0.1, "volume": 57164.0}, {"date": "2025-06-24", "close": 0.1, "volume": 139519.0}, {"date": "2025-06-25", "close": 0.1, "volume": 48861.0}, {"date": "2025-06-26", "close": 0.085, "volume": 73554.0}, {"date": "2025-06-27", "close": 0.09, "volume": 68135.0}, {"date": "2025-06-30", "close": 0.087, "volume": 182399.0}, {"date": "2025-07-01", "close": 0.085, "volume": 126262.0}, {"date": "2025-07-02", "close": 0.085, "volume": 15177.0}, {"date": "2025-07-07", "close": 0.085, "volume": 24667.0}, {"date": "2025-07-09", "close": 0.08, "volume": 222685.0}, {"date": "2025-07-10", "close": 0.08, "volume": 254149.0}, {"date": "2025-07-14", "close": 0.08, "volume": 500.0}, {"date": "2025-07-16", "close": 0.08, "volume": 119442.0}, {"date": "2025-07-18", "close": 0.08, "volume": 2500.0}, {"date": "2025-07-21", "close": 0.08, "volume": 35003.0}, {"date": "2025-07-25", "close": 0.08, "volume": 195000.0}, {"date": "2025-07-28", "close": 0.08, "volume": 302716.0}, {"date": "2025-07-31", "close": 0.084, "volume": 187437.0}, {"date": "2025-08-01", "close": 0.08, "volume": 461813.0}, {"date": "2025-08-05", "close": 0.08, "volume": 300000.0}, {"date": "2025-08-07", "close": 0.075, "volume": 300000.0}, {"date": "2025-08-08", "close": 0.08, "volume": 104308.0}, {"date": "2025-08-12", "close": 0.07, "volume": 114242.0}, {"date": "2025-08-13", "close": 0.07, "volume": 108000.0}, {"date": "2025-08-14", "close": 0.065, "volume": 628373.0}, {"date": "2025-08-15", "close": 0.06, "volume": 156437.0}, {"date": "2025-08-18", "close": 0.07, "volume": 13416.0}, {"date": "2025-08-19", "close": 0.066, "volume": 80112.0}, {"date": "2025-08-20", "close": 0.063, "volume": 230386.0}, {"date": "2025-08-22", "close": 0.063, "volume": 1374857.0}, {"date": "2025-08-25", "close": 0.066, "volume": 20000.0}, {"date": "2025-08-26", "close": 0.065, "volume": 9250.0}, {"date": "2025-08-27", "close": 0.06, "volume": 1756.0}, {"date": "2025-08-28", "close": 0.06, "volume": 956330.0}, {"date": "2025-08-29", "close": 0.06, "volume": 18076.0}, {"date": "2025-09-02", "close": 0.056, "volume": 3326.0}, {"date": "2025-09-03", "close": 0.06, "volume": 132451.0}, {"date": "2025-09-05", "close": 0.06, "volume": 1219.0}, {"date": "2025-09-08", "close": 0.065, "volume": 35663.0}, {"date": "2025-09-09", "close": 0.065, "volume": 7466.0}, {"date": "2025-09-10", "close": 0.065, "volume": 279.0}, {"date": "2025-09-12", "close": 0.065, "volume": 1237.0}, {"date": "2025-09-15", "close": 0.065, "volume": 102845.0}, {"date": "2025-09-16", "close": 0.065, "volume": 1236.0}, {"date": "2025-09-17", "close": 0.065, "volume": 1425.0}, {"date": "2025-09-18", "close": 0.07, "volume": 134650.0}, {"date": "2025-09-19", "close": 0.075, "volume": 11250.0}, {"date": "2025-09-23", "close": 0.09, "volume": 40000.0}, {"date": "2025-09-24", "close": 0.09, "volume": 47505.0}, {"date": "2025-09-25", "close": 0.075, "volume": 578.0}, {"date": "2025-09-26", "close": 0.075, "volume": 22641.0}, {"date": "2025-09-29", "close": 0.075, "volume": 416.0}, {"date": "2025-09-30", "close": 0.07, "volume": 134669.0}, {"date": "2025-10-03", "close": 0.071, "volume": 58209.0}, {"date": "2025-10-06", "close": 0.072, "volume": 12500.0}, {"date": "2025-10-08", "close": 0.073, "volume": 608.0}, {"date": "2025-10-09", "close": 0.073, "volume": 15000.0}, {"date": "2025-10-10", "close": 0.073, "volume": 3918.0}, {"date": "2025-10-13", "close": 0.073, "volume": 112802.0}, {"date": "2025-10-17", "close": 0.07, "volume": 116153.0}, {"date": "2025-10-21", "close": 0.07, "volume": 11351.0}, {"date": "2025-10-22", "close": 0.068, "volume": 4444.0}, {"date": "2025-10-27", "close": 0.068, "volume": 218125.0}, {"date": "2025-10-28", "close": 0.067, "volume": 300.0}, {"date": "2025-10-29", "close": 0.062, "volume": 105646.0}, {"date": "2025-10-31", "close": 0.0605, "volume": 38595.0}, {"date": "2025-11-04", "close": 0.057, "volume": 87620.0}, {"date": "2025-11-06", "close": 0.056, "volume": 1269.0}, {"date": "2025-11-17", "close": 0.056, "volume": 9.0}, {"date": "2025-11-18", "close": 0.056, "volume": 2500.0}, {"date": "2025-11-25", "close": 0.056, "volume": 75025.0}, {"date": "2025-11-26", "close": 0.056, "volume": 454568.0}, {"date": "2025-11-28", "close": 0.056, "volume": 2905.0}, {"date": "2025-12-02", "close": 0.056, "volume": 7500.0}, {"date": "2025-12-11", "close": 0.045, "volume": 45251.0}, {"date": "2025-12-12", "close": 0.054, "volume": 114406.0}, {"date": "2025-12-15", "close": 0.054, "volume": 100000.0}, {"date": "2025-12-16", "close": 0.054, "volume": 50148.0}, {"date": "2025-12-17", "close": 0.075, "volume": 4631629.0}, {"date": "2025-12-18", "close": 0.078, "volume": 453160.0}, {"date": "2025-12-19", "close": 0.071, "volume": 33468.0}, {"date": "2025-12-22", "close": 0.09, "volume": 519236.0}, {"date": "2025-12-24", "close": 0.09, "volume": 12258.0}, {"date": "2025-12-30", "close": 0.09, "volume": 7093.0}, {"date": "2026-01-02", "close": 0.092, "volume": 17133.0}, {"date": "2026-01-05", "close": 0.092, "volume": 97103.0}, {"date": "2026-01-06", "close": 0.09, "volume": 10483.0}, {"date": "2026-01-07", "close": 0.092, "volume": 550245.0}, {"date": "2026-01-08", "close": 0.099, "volume": 50000.0}, {"date": "2026-01-09", "close": 0.099, "volume": 339667.0}, {"date": "2026-01-12", "close": 0.11, "volume": 66954.0}, {"date": "2026-01-13", "close": 0.115, "volume": 784938.0}, {"date": "2026-01-14", "close": 0.125, "volume": 809442.0}, {"date": "2026-01-15", "close": 0.14, "volume": 768867.0}, {"date": "2026-01-16", "close": 0.165, "volume": 48031.0}, {"date": "2026-01-19", "close": 0.19, "volume": 347803.0}, {"date": "2026-01-20", "close": 0.18, "volume": 62996.0}, {"date": "2026-01-21", "close": 0.165, "volume": 22784.0}, {"date": "2026-01-22", "close": 0.17, "volume": 500.0}, {"date": "2026-01-23", "close": 0.165, "volume": 39164.0}, {"date": "2026-01-27", "close": 0.16, "volume": 188506.0}, {"date": "2026-01-28", "close": 0.16, "volume": 25009.0}, {"date": "2026-01-29", "close": 0.135, "volume": 60000.0}, {"date": "2026-01-30", "close": 0.15, "volume": 443669.0}, {"date": "2026-02-04", "close": 0.19, "volume": 2261179.0}, {"date": "2026-02-05", "close": 0.195, "volume": 328781.0}, {"date": "2026-02-06", "close": 0.175, "volume": 295234.0}, {"date": "2026-02-09", "close": 0.175, "volume": 215833.0}, {"date": "2026-02-10", "close": 0.17, "volume": 24325.0}, {"date": "2026-02-11", "close": 0.175, "volume": 14362.0}, {"date": "2026-02-12", "close": 0.17, "volume": 57318.0}, {"date": "2026-02-13", "close": 0.165, "volume": 17918.0}, {"date": "2026-02-16", "close": 0.17, "volume": 111524.0}, {"date": "2026-02-17", "close": 0.18, "volume": 129067.0}, {"date": "2026-02-18", "close": 0.175, "volume": 511189.0}, {"date": "2026-02-19", "close": 0.185, "volume": 229679.0}, {"date": "2026-02-20", "close": 0.205, "volume": 1383130.0}, {"date": "2026-02-23", "close": 0.185, "volume": 147454.0}, {"date": "2026-02-24", "close": 0.185, "volume": 32616.0}, {"date": "2026-02-25", "close": 0.18, "volume": 54586.0}, {"date": "2026-02-26", "close": 0.18, "volume": 31821.0}, {"date": "2026-02-27", "close": 0.19, "volume": 58243.0}, {"date": "2026-03-02", "close": 0.195, "volume": 20699.0}, {"date": "2026-03-03", "close": 0.175, "volume": 105481.0}, {"date": "2026-03-04", "close": 0.165, "volume": 120360.0}, {"date": "2026-03-05", "close": 0.1675, "volume": 10269.0}, {"date": "2026-03-06", "close": 0.15, "volume": 111027.0}, {"date": "2026-03-09", "close": 0.16, "volume": 35000.0}, {"date": "2026-03-10", "close": 0.16, "volume": 13.0}, {"date": "2026-03-11", "close": 0.16, "volume": 5625.0}, {"date": "2026-03-13", "close": 0.125, "volume": 76814.0}, {"date": "2026-03-16", "close": 0.145, "volume": 86747.0}, {"date": "2026-03-18", "close": 0.155, "volume": 1999.0}, {"date": "2026-03-19", "close": 0.155, "volume": 35000.0}, {"date": "2026-03-20", "close": 0.13, "volume": 20368.0}, {"date": "2026-03-23", "close": 0.175, "volume": 78243.0}, {"date": "2026-03-24", "close": 0.155, "volume": 30859.0}, {"date": "2026-03-25", "close": 0.155, "volume": 467.0}, {"date": "2026-03-27", "close": 0.16, "volume": 30000.0}, {"date": "2026-03-30", "close": 0.16, "volume": 3552.0}, {"date": "2026-04-01", "close": 0.16, "volume": 5947.0}, {"date": "2026-04-15", "close": 0.135, "volume": 380.0}, {"date": "2026-04-16", "close": 0.15, "volume": 31282.0}, {"date": "2026-04-17", "close": 0.135, "volume": 147937.0}, {"date": "2026-04-20", "close": 0.14, "volume": 5135.0}, {"date": "2026-04-21", "close": 0.145, "volume": 30999.0}, {"date": "2026-04-22", "close": 0.145, "volume": 7595.0}, {"date": "2026-04-23", "close": 0.135, "volume": 819.0}, {"date": "2026-04-24", "close": 0.145, "volume": 76042.0}, {"date": "2026-04-27", "close": 0.145, "volume": 30000.0}, {"date": "2026-04-28", "close": 0.135, "volume": 90614.0}, {"date": "2026-04-29", "close": 0.14, "volume": 157868.0}, {"date": "2026-04-30", "close": 0.13, "volume": 314552.0}, {"date": "2026-05-01", "close": 0.12, "volume": 75500.0}, {"date": "2026-05-04", "close": 0.13, "volume": 13501.0}, {"date": "2026-05-05", "close": 0.135, "volume": 8250.0}, {"date": "2026-05-06", "close": 0.14, "volume": 181925.0}, {"date": "2026-05-07", "close": 0.14, "volume": 4873.0}, {"date": "2026-05-11", "close": 0.14, "volume": 6000.0}, {"date": "2026-05-12", "close": 0.12, "volume": 51441.0}, {"date": "2026-05-13", "close": 0.12, "volume": 14919.0}, {"date": "2026-05-15", "close": 0.1225, "volume": 34462.0}, {"date": "2026-05-18", "close": 0.14, "volume": 55000.0}, {"date": "2026-05-19", "close": 0.12, "volume": 1206471.0}, {"date": "2026-05-20", "close": 0.175, "volume": 332161.0}, {"date": "2026-05-21", "close": 0.175, "volume": 665516.0}, {"date": "2026-05-22", "close": 0.165, "volume": 414640.0}, {"date": "2026-05-25", "close": 0.155, "volume": 301452.0}, {"date": "2026-05-26", "close": 0.165, "volume": 152997.0}, {"date": "2026-05-27", "close": 0.16, "volume": 74098.0}, {"date": "2026-05-28", "close": 0.16, "volume": 64470.0}, {"date": "2026-05-29", "close": 0.17, "volume": 91730.0}, {"date": "2026-06-01", "close": 0.16, "volume": 69841.0}, {"date": "2026-06-02", "close": 0.16, "volume": 31391.0}, {"date": "2026-06-03", "close": 0.15, "volume": 86450.0}, {"date": "2026-06-04", "close": 0.14, "volume": 118995.0}, {"date": "2026-06-05", "close": 0.17, "volume": 189196.0}, {"date": "2026-06-10", "close": 0.15, "volume": 296483.0}, {"date": "2026-06-11", "close": 0.17, "volume": 84606.0}, {"date": "2026-06-12", "close": 0.17, "volume": 51949.0}, {"date": "2026-06-15", "close": 0.16, "volume": 47500.0}, {"date": "2026-06-16", "close": 0.16, "volume": 76589.0}, {"date": "2026-06-17", "close": 0.15, "volume": 94907.0}, {"date": "2026-06-18", "close": 0.15, "volume": 101048.0}, {"date": "2026-06-19", "close": 0.16, "volume": 65000.0}, {"date": "2026-06-22", "close": 0.155, "volume": 70338.0}, {"date": "2026-06-25", "close": 0.13, "volume": 239991.0}, {"date": "2026-06-26", "close": 0.15, "volume": 91268.0}, {"date": "2026-06-29", "close": 0.15, "volume": 30000.0}, {"date": "2026-07-01", "close": 0.15, "volume": 42157.0}, {"date": "2026-07-02", "close": 0.155, "volume": 34698.0}, {"date": "2026-07-03", "close": 0.15, "volume": 113806.0}, {"date": "2026-07-06", "close": 0.13, "volume": 1357.0}, {"date": "2026-07-07", "close": 0.13, "volume": 40000.0}, {"date": "2026-07-08", "close": 0.14, "volume": 114069.0}, {"date": "2026-07-13", "close": 0.14, "volume": 29000.0}, {"date": "2026-07-15", "close": 0.14, "volume": 13147.0}, {"date": "2026-07-16", "close": 0.14, "volume": 5000.0}, {"date": "2026-07-21", "close": 0.14, "volume": 379.0}, {"date": "2026-07-23", "close": 0.12, "volume": 1254.0}, {"date": "2026-07-24", "close": 0.12, "volume": 21521.0}, {"date": "2026-07-30", "close": 0.15, "volume": 40034.0}, {"date": "2026-08-03", "close": 0.155, "volume": 183804.0}, {"date": "2026-08-04", "close": 0.16, "volume": 229473.0}, {"date": "2026-08-05", "close": 0.16, "volume": 31250.0}, {"date": "2026-08-06", "close": 0.16, "volume": 4538.0}, {"date": "2026-08-11", "close": 0.16, "volume": 12167.0}, {"date": "2026-08-12", "close": 0.16, "volume": 4262.0}, {"date": "2026-08-13", "close": 0.145, "volume": 1873.0}, {"date": "2026-08-14", "close": 0.145, "volume": 5175.0}, {"date": "2026-08-17", "close": 0.15, "volume": 1000.0}, {"date": "2026-08-19", "close": 0.145, "volume": 1196.0}, {"date": "2026-08-20", "close": 0.145, "volume": 44536.0}, {"date": "2026-08-21", "close": 0.15, "volume": 11900.0}, {"date": "2026-08-26", "close": 0.14, "volume": 60000.0}, {"date": "2026-08-27", "close": 0.13, "volume": 160044.0}, {"date": "2026-08-31", "close": 0.145, "volume": 202250.0}, {"date": "2026-09-01", "close": 0.13, "volume": 65940.0}, {"date": "2026-09-02", "close": 0.13, "volume": 228943.0}, {"date": "2026-09-03", "close": 0.125, "volume": 237712.0}, {"date": "2026-09-04", "close": 0.13, "volume": 75597.0}, {"date": "2026-09-07", "close": 0.12, "volume": 50000.0}], "refreshing": true}