{"ticker": "FTI", "overview": {"name": "Fortifai Ltd", "country": "Australia", "industry": "Media & Entertainment"}, "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": "FTI", "has_prices": true, "as_of": "2026-09-07", "last": 0.75, "prev_close": 0.8, "change": -0.050000000000000044, "change_pct": -0.06250000000000006, "session_volume": 250837.0, "vwap_5": 0.7340229626839591, "vwap_20": 0.7018646934544325, "vwap_60": 0.724606267106628, "vwap_250": 0.5868765804906952, "high_52w": 1.16, "low_52w": 0.15, "avg_volume_20": 899516.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03138817", "src": "ASX", "ticker": "FTI", "cik": "", "company": "Fortifai Ltd", "company_raw": "Fortifai Ltd", "who": "Sr", "who_key": "SR", "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": "SR files a director's interest notice on FTI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138817", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75766}, {"id": "ASX-03137249", "src": "ASX", "ticker": "FTI", "cik": "", "company": "Fortifai Ltd", "company_raw": "Fortifai Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FTI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137249", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80086}, {"id": "ASX-03136173", "src": "ASX", "ticker": "FTI", "cik": "", "company": "Fortifai Ltd", "company_raw": "Fortifai Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on FTI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136173", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "ASX-03120875", "src": "ASX", "ticker": "FTI", "cik": "", "company": "Fortifai Ltd", "company_raw": "Fortifai Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FTI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120875", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "ASX-03120059", "src": "ASX", "ticker": "FTI", "cik": "", "company": "Fortifai Ltd", "company_raw": "Fortifai Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their FTI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120059", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Asc", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/fti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sr Asc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/fti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sr Dg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-22", "source_url": "https://www.marketindex.com.au/asx/fti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sr Asc", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/fti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cw Ma", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/fti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mg Gf Pm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-25", "source_url": "https://www.marketindex.com.au/asx/fti", "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": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133190-2A1696134", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132114-2A1695482", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/fti", "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": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/fti", "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": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/fti", "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": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/fti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/fti", "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": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/fti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-01", "source_url": "https://www.marketindex.com.au/asx/fti", "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": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/fti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/fti", "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": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/fti", "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": "2025-04-11", "source_url": "https://www.marketindex.com.au/asx/fti", "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": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/fti", "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": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/fti", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/fti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-12", "source_url": "https://www.marketindex.com.au/asx/fti", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-12", "source_url": "https://www.marketindex.com.au/asx/fti", "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": "2025-02-04", "source_url": "https://www.marketindex.com.au/asx/fti", "needs_ocr": 0}], "directors": [{"name": "Sr Dg", "first_seen": "2025-07-22", "last_seen": "2025-07-22", "status": "current", "notices": 1}, {"name": "Sr Asc", "first_seen": "2025-05-22", "last_seen": "2025-10-31", "status": "current", "notices": 2}, {"name": "Mg Gf Pm", "first_seen": "2023-01-25", "last_seen": "2023-01-25", "status": "past", "notices": 1}, {"name": "Cw Ma", "first_seen": "2025-05-22", "last_seen": "2025-05-22", "status": "past", "notices": 1}, {"name": "Asc", "first_seen": "2026-03-06", "last_seen": "2026-03-06", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156621-2A1707602"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Release of Shares from Voluntary Escrow", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152562-2A1705928"}, {"date": "2026-10-19", "form": "Progress Report", "title": "NOL8 Releases Commercial Software V2.0 Ahead of Schedule", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150466-2A1705029"}, {"date": "2026-10-18", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149856-2A1704767"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "NOL8 Investor Presentation - Noosa Investor Conference", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148097-2A1703927"}], "performance": {"ticker": "FTI", "has_prices": true, "summary": {"n": 1, "avg": -0.6447368421052632, "win_rate": 0.0, "best": -0.6447368421052632, "worst": -0.6447368421052632, "as_of": "2026-11-02"}, "buys": [{"who": "Mullins Eric D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499970.75, "date": "2026-08-14", "score": 62.4, "ref_price": 0.76, "return": -0.6447368421052632}]}, "price_series": [{"date": "2021-04-21", "close": 18.5766, "volume": 109631.0}, {"date": "2021-04-22", "close": 16.917975, "volume": 47284.0}, {"date": "2021-04-23", "close": 17.2497, "volume": 4936.0}, {"date": "2021-04-26", "close": 16.58625, "volume": 11905.0}, {"date": "2021-04-27", "close": 16.58625, "volume": 8997.0}, {"date": "2021-04-28", "close": 16.58625, "volume": 4012.0}, {"date": "2021-04-29", "close": 15.9228, "volume": 3334.0}, {"date": "2021-04-30", "close": 16.254525, "volume": 2452.0}, {"date": "2021-05-03", "close": 15.9228, "volume": 5003.0}, {"date": "2021-05-04", "close": 14.264175, "volume": 3849.0}, {"date": "2021-05-05", "close": 13.93245, "volume": 10630.0}, {"date": "2021-05-06", "close": 16.58625, "volume": 15576.0}, {"date": "2021-05-07", "close": 15.9228, "volume": 10046.0}, {"date": "2021-05-10", "close": 16.58625, "volume": 16047.0}, {"date": "2021-05-11", "close": 15.9228, "volume": 2489.0}, {"date": "2021-05-12", "close": 15.25935, "volume": 2637.0}, {"date": "2021-05-13", "close": 15.591075, "volume": 2249.0}, {"date": "2021-05-14", "close": 15.591075, "volume": 1375.0}, {"date": "2021-05-17", "close": 15.591075, "volume": 274.0}, {"date": "2021-05-18", "close": 14.927625, "volume": 3071.0}, {"date": "2021-05-19", "close": 14.927625, "volume": 754.0}, {"date": "2021-05-20", "close": 14.264175, "volume": 3691.0}, {"date": "2021-05-21", "close": 14.264175, "volume": 5247.0}, {"date": "2021-05-24", "close": 13.93245, "volume": 3203.0}, {"date": "2021-05-25", "close": 14.5959, "volume": 678.0}, {"date": "2021-05-26", "close": 14.927625, "volume": 873.0}, {"date": "2021-05-27", "close": 13.93245, "volume": 2486.0}, {"date": "2021-05-28", "close": 14.5959, "volume": 564.0}, {"date": "2021-05-31", "close": 14.927625, "volume": 231.0}, {"date": "2021-06-01", "close": 13.93245, "volume": 234.0}, {"date": "2021-06-02", "close": 13.93245, "volume": 87.0}, {"date": "2021-06-03", "close": 13.600725, "volume": 1740.0}, {"date": "2021-06-04", "close": 12.60555, "volume": 6275.0}, {"date": "2021-06-07", "close": 12.273825, "volume": 2573.0}, {"date": "2021-06-08", "close": 12.60555, "volume": 1279.0}, {"date": "2021-06-09", "close": 11.9421, "volume": 47523.0}, {"date": "2021-06-10", "close": 11.9421, "volume": 809.0}, {"date": "2021-06-11", "close": 11.610375, "volume": 5781.0}, {"date": "2021-06-15", "close": 11.27865, "volume": 763.0}, {"date": "2021-06-16", "close": 11.9421, "volume": 5218.0}, {"date": "2021-06-17", "close": 12.60555, "volume": 8399.0}, {"date": "2021-06-18", "close": 12.60555, "volume": 7360.0}, {"date": "2021-06-21", "close": 11.9421, "volume": 3388.0}, {"date": "2021-06-22", "close": 11.9421, "volume": 5539.0}, {"date": "2021-06-23", "close": 11.610375, "volume": 4179.0}, {"date": "2021-06-24", "close": 11.610375, "volume": 2999.0}, {"date": "2021-06-25", "close": 11.610375, "volume": 14059.0}, {"date": "2021-06-28", "close": 10.946925, "volume": 16581.0}, {"date": "2021-06-29", "close": 11.27865, "volume": 16369.0}, {"date": "2021-06-30", "close": 11.9421, "volume": 19859.0}, {"date": "2021-07-01", "close": 12.60555, "volume": 2884.0}, {"date": "2021-07-02", "close": 11.610375, "volume": 5964.0}, {"date": "2021-07-05", "close": 11.9421, "volume": 3143.0}, {"date": "2021-07-06", "close": 11.610375, "volume": 20826.0}, {"date": "2021-07-07", "close": 11.9421, "volume": 9749.0}, {"date": "2021-07-08", "close": 11.610375, "volume": 8857.0}, {"date": "2021-07-09", "close": 11.9421, "volume": 7066.0}, {"date": "2021-07-12", "close": 12.273825, "volume": 2678.0}, {"date": "2021-07-13", "close": 12.60555, "volume": 4301.0}, {"date": "2021-07-14", "close": 12.937275, "volume": 8358.0}, {"date": "2021-07-15", "close": 12.60555, "volume": 163.0}, {"date": "2021-07-16", "close": 12.273825, "volume": 107.0}, {"date": "2021-07-19", "close": 11.9421, "volume": 8534.0}, {"date": "2021-07-20", "close": 11.610375, "volume": 8877.0}, {"date": "2021-07-21", "close": 10.946925, "volume": 8757.0}, {"date": "2021-07-22", "close": 11.27865, "volume": 2347.0}, {"date": "2021-07-26", "close": 10.283475, "volume": 50118.0}, {"date": "2021-07-27", "close": 10.283475, "volume": 4856.0}, {"date": "2021-07-28", "close": 10.283475, "volume": 5402.0}, {"date": "2021-07-29", "close": 10.283475, "volume": 29392.0}, {"date": "2021-07-30", "close": 10.283475, "volume": 7932.0}, {"date": "2021-08-02", "close": 10.283475, "volume": 9963.0}, {"date": "2021-08-03", "close": 9.2883, "volume": 41745.0}, {"date": "2021-08-04", "close": 9.2883, "volume": 8075.0}, {"date": "2021-08-05", "close": 9.2883, "volume": 2370.0}, {"date": "2021-08-06", "close": 9.2883, "volume": 2452.0}, {"date": "2021-08-09", "close": 9.2883, "volume": 2935.0}, {"date": "2021-08-10", "close": 9.2883, "volume": 1100.0}, {"date": "2021-08-11", "close": 8.956575, "volume": 1258.0}, {"date": "2021-08-12", "close": 8.62485, "volume": 4577.0}, {"date": "2021-08-13", "close": 7.9614, "volume": 7142.0}, {"date": "2021-08-16", "close": 8.956575, "volume": 1964.0}, {"date": "2021-08-17", "close": 8.956575, "volume": 45.0}, {"date": "2021-08-18", "close": 8.62485, "volume": 2586.0}, {"date": "2021-08-19", "close": 8.62485, "volume": 4986.0}, {"date": "2021-08-20", "close": 8.62485, "volume": 978.0}, {"date": "2021-08-23", "close": 8.956575, "volume": 2799.0}, {"date": "2021-08-24", "close": 8.956575, "volume": 1369.0}, {"date": "2021-08-25", "close": 8.62485, "volume": 5348.0}, {"date": "2021-08-26", "close": 8.62485, "volume": 452.0}, {"date": "2021-08-27", "close": 9.620025, "volume": 2658.0}, {"date": "2021-08-30", "close": 9.95175, "volume": 1058.0}, {"date": "2021-08-31", "close": 9.2883, "volume": 678.0}, {"date": "2021-09-01", "close": 8.62485, "volume": 4267.0}, {"date": "2021-09-02", "close": 9.2883, "volume": 63.0}, {"date": "2021-09-06", "close": 8.62485, "volume": 355.0}, {"date": "2021-09-09", "close": 8.62485, "volume": 1323.0}, {"date": "2021-09-10", "close": 8.62485, "volume": 100.0}, {"date": "2021-09-13", "close": 8.62485, "volume": 2386.0}, {"date": "2021-09-14", "close": 8.956575, "volume": 2745.0}, {"date": "2021-09-15", "close": 9.620025, "volume": 2746.0}, {"date": "2021-09-16", "close": 9.620025, "volume": 218240.0}, {"date": "2021-09-17", "close": 11.27865, "volume": 3093.0}, {"date": "2021-09-20", "close": 11.610375, "volume": 1652.0}, {"date": "2021-09-21", "close": 10.946925, "volume": 2299.0}, {"date": "2021-09-22", "close": 11.610375, "volume": 1746.0}, {"date": "2021-09-23", "close": 11.610375, "volume": 5874.0}, {"date": "2021-09-24", "close": 11.610375, "volume": 9116.0}, {"date": "2021-09-27", "close": 11.27865, "volume": 1554.0}, {"date": "2021-09-28", "close": 10.6152, "volume": 2618.0}, {"date": "2021-09-30", "close": 9.95175, "volume": 30968.0}, {"date": "2021-10-01", "close": 10.946925, "volume": 79.0}, {"date": "2021-10-04", "close": 9.95175, "volume": 2713.0}, {"date": "2021-10-05", "close": 10.283475, "volume": 4145.0}, {"date": "2021-10-06", "close": 10.283475, "volume": 96.0}, {"date": "2021-10-07", "close": 9.620025, "volume": 2766.0}, {"date": "2021-10-08", "close": 9.620025, "volume": 139.0}, {"date": "2021-10-11", "close": 9.620025, "volume": 1005.0}, {"date": "2021-10-12", "close": 9.95175, "volume": 5132.0}, {"date": "2021-10-13", "close": 8.956575, "volume": 5549.0}, {"date": "2021-10-14", "close": 9.2883, "volume": 1568.0}, {"date": "2021-10-15", "close": 8.956575, "volume": 3709.0}, {"date": "2021-10-18", "close": 8.62485, "volume": 5070.0}, {"date": "2021-10-19", "close": 8.956575, "volume": 3060.0}, {"date": "2021-10-20", "close": 9.2883, "volume": 1454.0}, {"date": "2021-10-21", "close": 9.2883, "volume": 1908.0}, {"date": "2021-10-22", "close": 9.2883, "volume": 151.0}, {"date": "2021-10-25", "close": 9.2883, "volume": 3975.0}, {"date": "2021-10-26", "close": 9.620025, "volume": 651.0}, {"date": "2021-10-27", "close": 9.2883, "volume": 2002.0}, {"date": "2021-10-28", "close": 8.956575, "volume": 7491.0}, {"date": "2021-10-29", "close": 9.2883, "volume": 3279.0}, {"date": "2021-11-01", "close": 8.956575, "volume": 1609.0}, {"date": "2021-11-02", "close": 8.956575, "volume": 4393.0}, {"date": "2021-11-03", "close": 8.956575, "volume": 461.0}, {"date": "2021-11-04", "close": 9.620025, "volume": 862.0}, {"date": "2021-11-05", "close": 8.956575, "volume": 1822.0}, {"date": "2021-11-08", "close": 9.2883, "volume": 5066.0}, {"date": "2021-11-09", "close": 9.620025, "volume": 1247.0}, {"date": "2021-11-10", "close": 9.620025, "volume": 887.0}, {"date": "2021-11-11", "close": 9.620025, "volume": 2076.0}, {"date": "2021-11-15", "close": 9.620025, "volume": 4398.0}, {"date": "2021-11-16", "close": 10.946925, "volume": 11783.0}, {"date": "2021-11-17", "close": 9.95175, "volume": 2428.0}, {"date": "2021-11-18", "close": 13.600725, "volume": 65323.0}, {"date": "2021-11-19", "close": 12.937275, "volume": 28259.0}, {"date": "2021-11-22", "close": 11.9421, "volume": 4506.0}, {"date": "2021-11-23", "close": 11.9421, "volume": 5187.0}, {"date": "2021-11-24", "close": 11.610375, "volume": 3168.0}, {"date": "2021-11-25", "close": 12.273825, "volume": 13814.0}, {"date": "2021-11-26", "close": 11.27865, "volume": 7732.0}, {"date": "2021-11-29", "close": 10.946925, "volume": 7413.0}, {"date": "2021-11-30", "close": 11.610375, "volume": 969.0}, {"date": "2021-12-01", "close": 11.27865, "volume": 3510.0}, {"date": "2021-12-02", "close": 11.27865, "volume": 1658.0}, {"date": "2021-12-03", "close": 11.27865, "volume": 756.0}, {"date": "2021-12-06", "close": 10.946925, "volume": 8.0}, {"date": "2021-12-07", "close": 10.946925, "volume": 2508.0}, {"date": "2021-12-09", "close": 11.27865, "volume": 100.0}, {"date": "2021-12-10", "close": 11.27865, "volume": 356.0}, {"date": "2021-12-15", "close": 9.620025, "volume": 8885.0}, {"date": "2021-12-16", "close": 9.620025, "volume": 8175.0}, {"date": "2021-12-17", "close": 9.2883, "volume": 4437.0}, {"date": "2021-12-20", "close": 9.620025, "volume": 1859.0}, {"date": "2021-12-21", "close": 9.620025, "volume": 1243.0}, {"date": "2021-12-22", "close": 9.620025, "volume": 2006.0}, {"date": "2021-12-23", "close": 10.283475, "volume": 4902.0}, {"date": "2021-12-24", "close": 10.283475, "volume": 8489.0}, {"date": "2021-12-29", "close": 10.283475, "volume": 1533.0}, {"date": "2021-12-30", "close": 10.6152, "volume": 2125.0}, {"date": "2021-12-31", "close": 10.6152, "volume": 744.0}, {"date": "2022-01-04", "close": 10.283475, "volume": 979.0}, {"date": "2022-01-05", "close": 10.283475, "volume": 2029.0}, {"date": "2022-01-06", "close": 10.283475, "volume": 5204.0}, {"date": "2022-01-07", "close": 10.6152, "volume": 95.0}, {"date": "2022-01-10", "close": 10.283475, "volume": 3065.0}, {"date": "2022-01-11", "close": 9.620025, "volume": 5629.0}, {"date": "2022-01-12", "close": 9.620025, "volume": 2172.0}, {"date": "2022-01-13", "close": 9.620025, "volume": 2276.0}, {"date": "2022-01-14", "close": 10.6152, "volume": 18795.0}, {"date": "2022-01-17", "close": 10.6152, "volume": 2905.0}, {"date": "2022-01-18", "close": 9.620025, "volume": 1116.0}, {"date": "2022-01-19", "close": 10.6152, "volume": 6668.0}, {"date": "2022-01-20", "close": 10.6152, "volume": 797.0}, {"date": "2022-01-21", "close": 9.620025, "volume": 3085.0}, {"date": "2022-01-24", "close": 9.620025, "volume": 4412.0}, {"date": "2022-01-25", "close": 8.62485, "volume": 13707.0}, {"date": "2022-01-27", "close": 9.2883, "volume": 8074.0}, {"date": "2022-01-31", "close": 8.956575, "volume": 598.0}, {"date": "2022-02-02", "close": 9.2883, "volume": 1691.0}, {"date": "2022-02-03", "close": 9.2883, "volume": 2013.0}, {"date": "2022-02-04", "close": 9.620025, "volume": 149.0}, {"date": "2022-02-07", "close": 9.620025, "volume": 833.0}, {"date": "2022-02-08", "close": 9.2883, "volume": 441.0}, {"date": "2022-02-09", "close": 9.620025, "volume": 5084.0}, {"date": "2022-02-10", "close": 10.6152, "volume": 13441.0}, {"date": "2022-02-11", "close": 9.95175, "volume": 5657.0}, {"date": "2022-02-14", "close": 10.283475, "volume": 3506.0}, {"date": "2022-02-15", "close": 9.620025, "volume": 1079.0}, {"date": "2022-02-16", "close": 9.620025, "volume": 475.0}, {"date": "2022-02-17", "close": 9.2883, "volume": 830.0}, {"date": "2022-02-18", "close": 9.2883, "volume": 2399.0}, {"date": "2022-02-21", "close": 9.620025, "volume": 1741.0}, {"date": "2022-02-22", "close": 9.620025, "volume": 32423.0}, {"date": "2022-02-23", "close": 9.620025, "volume": 871.0}, {"date": "2022-02-24", "close": 9.2883, "volume": 21966.0}, {"date": "2022-02-25", "close": 9.620025, "volume": 4200.0}, {"date": "2022-02-28", "close": 9.620025, "volume": 3703.0}, {"date": "2022-03-01", "close": 9.2883, "volume": 589.0}, {"date": "2022-03-02", "close": 9.95175, "volume": 9398.0}, {"date": "2022-03-03", "close": 9.95175, "volume": 1178.0}, {"date": "2022-03-04", "close": 9.2883, "volume": 12305.0}, {"date": "2022-03-07", "close": 8.956575, "volume": 297.0}, {"date": "2022-03-08", "close": 8.62485, "volume": 5733.0}, {"date": "2022-03-09", "close": 8.62485, "volume": 423.0}, {"date": "2022-03-11", "close": 9.4541625, "volume": 135.0}, {"date": "2022-03-14", "close": 8.956575, "volume": 313.0}, {"date": "2022-03-16", "close": 8.956575, "volume": 2358.0}, {"date": "2022-03-17", "close": 8.956575, "volume": 2463.0}, {"date": "2022-03-18", "close": 8.956575, "volume": 1921.0}, {"date": "2022-03-22", "close": 8.956575, "volume": 198.0}, {"date": "2022-03-23", "close": 8.293125, "volume": 2277.0}, {"date": "2022-03-24", "close": 8.4589875, "volume": 2429.0}, {"date": "2022-03-25", "close": 8.4589875, "volume": 2679.0}, {"date": "2022-03-28", "close": 7.9614, "volume": 2787.0}, {"date": "2022-03-29", "close": 7.9614, "volume": 5482.0}, {"date": "2022-03-30", "close": 7.9614, "volume": 6605.0}, {"date": "2022-03-31", "close": 7.629675, "volume": 1810.0}, {"date": "2022-04-01", "close": 6.966225, "volume": 4450.0}, {"date": "2022-04-04", "close": 7.29795, "volume": 712.0}, {"date": "2022-04-05", "close": 7.29795, "volume": 1396.0}, {"date": "2022-04-06", "close": 7.29795, "volume": 470.0}, {"date": "2022-04-07", "close": 7.29795, "volume": 28.0}, {"date": "2022-04-08", "close": 7.29795, "volume": 531.0}, {"date": "2022-04-11", "close": 7.29795, "volume": 145.0}, {"date": "2022-04-12", "close": 6.966225, "volume": 9545.0}, {"date": "2022-04-13", "close": 6.6345, "volume": 1605.0}, {"date": "2022-04-14", "close": 6.302775, "volume": 2067.0}, {"date": "2022-04-19", "close": 6.6345, "volume": 7126.0}, {"date": "2022-04-20", "close": 6.6345, "volume": 2261.0}, {"date": "2022-04-21", "close": 6.966225, "volume": 4145.0}, {"date": "2022-04-22", "close": 6.302775, "volume": 1028.0}, {"date": "2022-04-26", "close": 6.6345, "volume": 486.0}, {"date": "2022-04-27", "close": 6.435465, "volume": 3631.0}, {"date": "2022-04-28", "close": 6.50181, "volume": 3874.0}, {"date": "2022-04-29", "close": 5.639325, "volume": 17015.0}, {"date": "2022-05-02", "close": 5.108565, "volume": 5779.0}, {"date": "2022-05-03", "close": 4.577805, "volume": 22697.0}, {"date": "2022-05-04", "close": 4.445115, "volume": 16717.0}, {"date": "2022-05-05", "close": 4.37877, "volume": 3909.0}, {"date": "2022-05-06", "close": 4.445115, "volume": 11934.0}, {"date": "2022-05-09", "close": 4.64415, "volume": 8326.0}, {"date": "2022-05-10", "close": 5.3076, "volume": 2128.0}, {"date": "2022-05-11", "close": 5.3076, "volume": 2504.0}, {"date": "2022-05-12", "close": 5.3076, "volume": 1127.0}, {"date": "2022-05-13", "close": 5.3076, "volume": 213.0}, {"date": "2022-05-16", "close": 4.975875, "volume": 260.0}, {"date": "2022-05-17", "close": 4.64415, "volume": 3194.0}, {"date": "2022-05-18", "close": 4.577805, "volume": 14925.0}, {"date": "2022-05-19", "close": 4.445115, "volume": 4440.0}, {"date": "2022-05-20", "close": 4.445115, "volume": 10773.0}, {"date": "2022-05-23", "close": 4.445115, "volume": 90.0}, {"date": "2022-05-24", "close": 4.37877, "volume": 16216.0}, {"date": "2022-05-25", "close": 4.312425, "volume": 4210.0}, {"date": "2022-05-27", "close": 4.843185, "volume": 44028.0}, {"date": "2022-05-31", "close": 4.047045, "volume": 20235.0}, {"date": "2022-06-01", "close": 3.71532, "volume": 903.0}, {"date": "2022-06-02", "close": 3.71532, "volume": 233.0}, {"date": "2022-06-03", "close": 3.84801, "volume": 101.0}, {"date": "2022-06-06", "close": 3.9807, "volume": 10116.0}, {"date": "2022-06-07", "close": 3.84801, "volume": 4099.0}, {"date": "2022-06-08", "close": 3.648975, "volume": 4197.0}, {"date": "2022-06-09", "close": 3.44994, "volume": 2314.0}, {"date": "2022-06-10", "close": 3.05187, "volume": 8960.0}, {"date": "2022-06-14", "close": 2.6538, "volume": 3751.0}, {"date": "2022-06-15", "close": 2.587455, "volume": 24131.0}, {"date": "2022-06-16", "close": 2.52111, "volume": 5782.0}, {"date": "2022-06-17", "close": 2.52111, "volume": 2186.0}, {"date": "2022-06-20", "close": 2.720145, "volume": 3085.0}, {"date": "2022-06-21", "close": 2.52111, "volume": 9469.0}, {"date": "2022-06-22", "close": 2.2225575, "volume": 6376.0}, {"date": "2022-06-23", "close": 2.189385, "volume": 5351.0}, {"date": "2022-06-24", "close": 2.189385, "volume": 12975.0}, {"date": "2022-06-27", "close": 2.78649, "volume": 4521.0}, {"date": "2022-06-28", "close": 2.720145, "volume": 44472.0}, {"date": "2022-06-29", "close": 2.52111, "volume": 4858.0}, {"date": "2022-06-30", "close": 2.38842, "volume": 11971.0}, {"date": "2022-07-01", "close": 2.322075, "volume": 2976.0}, {"date": "2022-07-04", "close": 2.38842, "volume": 2125.0}, {"date": "2022-07-06", "close": 2.6538, "volume": 754.0}, {"date": "2022-07-07", "close": 2.720145, "volume": 127.0}, {"date": "2022-07-08", "close": 2.720145, "volume": 75.0}, {"date": "2022-07-11", "close": 2.52111, "volume": 434.0}, {"date": "2022-07-12", "close": 1.99035, "volume": 15459.0}, {"date": "2022-07-13", "close": 2.056695, "volume": 4925.0}, {"date": "2022-07-14", "close": 2.6538, "volume": 8577.0}, {"date": "2022-07-15", "close": 2.52111, "volume": 270.0}, {"date": "2022-07-18", "close": 2.12304, "volume": 4966.0}, {"date": "2022-07-19", "close": 2.12304, "volume": 5309.0}, {"date": "2022-07-20", "close": 2.189385, "volume": 14513.0}, {"date": "2022-07-21", "close": 2.52111, "volume": 9531.0}, {"date": "2022-07-22", "close": 2.587455, "volume": 452.0}, {"date": "2022-07-25", "close": 2.720145, "volume": 13.0}, {"date": "2022-07-26", "close": 2.7533175, "volume": 1123.0}, {"date": "2022-07-27", "close": 2.9523525, "volume": 9133.0}, {"date": "2022-07-28", "close": 2.78649, "volume": 4114.0}, {"date": "2022-07-29", "close": 2.52111, "volume": 9274.0}, {"date": "2022-08-04", "close": 2.6538, "volume": 13521.0}, {"date": "2022-08-05", "close": 3.05187, "volume": 23552.0}, {"date": "2022-08-08", "close": 2.720145, "volume": 6361.0}, {"date": "2022-08-09", "close": 2.720145, "volume": 468.0}, {"date": "2022-08-10", "close": 2.720145, "volume": 177.0}, {"date": "2022-08-11", "close": 2.587455, "volume": 5249.0}, {"date": "2022-08-12", "close": 2.78649, "volume": 1962.0}, {"date": "2022-08-15", "close": 2.78649, "volume": 5401.0}, {"date": "2022-08-16", "close": 2.78649, "volume": 1643.0}, {"date": "2022-08-17", "close": 2.91918, "volume": 2477.0}, {"date": "2022-08-18", "close": 3.118215, "volume": 2661.0}, {"date": "2022-08-19", "close": 2.852835, "volume": 10092.0}, {"date": "2022-08-22", "close": 2.720145, "volume": 1975.0}, {"date": "2022-08-23", "close": 2.720145, "volume": 4680.0}, {"date": "2022-08-24", "close": 2.720145, "volume": 4023.0}, {"date": "2022-08-26", "close": 2.720145, "volume": 2055.0}, {"date": "2022-08-29", "close": 2.720145, "volume": 1521.0}, {"date": "2022-08-30", "close": 2.6538, "volume": 2421.0}, {"date": "2022-08-31", "close": 2.587455, "volume": 2079.0}, {"date": "2022-09-06", "close": 2.6538, "volume": 7798.0}, {"date": "2022-09-07", "close": 2.6538, "volume": 54.0}, {"date": "2022-09-08", "close": 2.6538, "volume": 333.0}, {"date": "2022-09-09", "close": 2.6538, "volume": 1321.0}, {"date": "2022-09-12", "close": 2.720145, "volume": 1724.0}, {"date": "2022-09-13", "close": 2.6538, "volume": 6015.0}, {"date": "2022-09-15", "close": 2.6538, "volume": 10.0}, {"date": "2022-09-16", "close": 2.6538, "volume": 36.0}, {"date": "2022-09-19", "close": 2.6538, "volume": 389.0}, {"date": "2022-09-20", "close": 2.6538, "volume": 85.0}, {"date": "2022-09-21", "close": 2.6538, "volume": 151.0}, {"date": "2022-09-23", "close": 2.189385, "volume": 1138.0}, {"date": "2022-09-27", "close": 2.189385, "volume": 6903.0}, {"date": "2022-09-30", "close": 2.189385, "volume": 1507.0}, {"date": "2022-10-05", "close": 2.25573, "volume": 523.0}, {"date": "2022-10-06", "close": 2.322075, "volume": 9739.0}, {"date": "2022-10-10", "close": 2.12304, "volume": 4319.0}, {"date": "2022-10-12", "close": 2.056695, "volume": 3938.0}, {"date": "2022-10-13", "close": 2.25573, "volume": 5287.0}, {"date": "2022-10-17", "close": 2.322075, "volume": 6766.0}, {"date": "2022-10-18", "close": 2.38842, "volume": 2244.0}, {"date": "2022-10-20", "close": 1.99035, "volume": 3989.0}, {"date": "2022-10-21", "close": 1.99035, "volume": 2372.0}, {"date": "2022-10-24", "close": 2.52111, "volume": 23824.0}, {"date": "2022-10-25", "close": 2.52111, "volume": 41.0}, {"date": "2022-10-27", "close": 2.6538, "volume": 4497.0}, {"date": "2022-10-28", "close": 2.587455, "volume": 8692.0}, {"date": "2022-10-31", "close": 2.454765, "volume": 1419.0}, {"date": "2022-11-01", "close": 2.454765, "volume": 5177.0}, {"date": "2022-11-02", "close": 2.52111, "volume": 11408.0}, {"date": "2022-11-07", "close": 2.322075, "volume": 9846.0}, {"date": "2022-11-08", "close": 2.25573, "volume": 7537.0}, {"date": "2022-11-10", "close": 2.454765, "volume": 7536.0}, {"date": "2022-11-11", "close": 2.587455, "volume": 377.0}, {"date": "2022-11-14", "close": 2.587455, "volume": 1403.0}, {"date": "2022-11-15", "close": 2.6538, "volume": 271.0}, {"date": "2022-11-16", "close": 2.6538, "volume": 106.0}, {"date": "2022-11-17", "close": 2.6538, "volume": 1281.0}, {"date": "2022-11-18", "close": 2.322075, "volume": 286.0}, {"date": "2022-11-21", "close": 2.322075, "volume": 1467.0}, {"date": "2022-11-23", "close": 2.322075, "volume": 86.0}, {"date": "2022-11-24", "close": 2.056695, "volume": 204.0}, {"date": "2022-11-25", "close": 2.056695, "volume": 2107.0}, {"date": "2022-11-28", "close": 1.99035, "volume": 113.0}, {"date": "2022-11-29", "close": 2.12304, "volume": 452.0}, {"date": "2022-12-02", "close": 2.056695, "volume": 452.0}, {"date": "2022-12-05", "close": 1.85766, "volume": 9249.0}, {"date": "2022-12-06", "close": 1.85766, "volume": 1507.0}, {"date": "2022-12-12", "close": 1.658625, "volume": 10592.0}, {"date": "2022-12-13", "close": 1.658625, "volume": 25793.0}, {"date": "2022-12-14", "close": 1.924005, "volume": 13146.0}, {"date": "2022-12-15", "close": 1.924005, "volume": 7905.0}, {"date": "2022-12-20", "close": 1.72497, "volume": 6352.0}, {"date": "2022-12-22", "close": 1.791315, "volume": 24.0}, {"date": "2022-12-23", "close": 1.791315, "volume": 151.0}, {"date": "2022-12-28", "close": 1.791315, "volume": 28.0}, {"date": "2023-01-03", "close": 1.85766, "volume": 754.0}, {"date": "2023-01-04", "close": 1.85766, "volume": 988.0}, {"date": "2023-01-06", "close": 1.924005, "volume": 1965.0}, {"date": "2023-01-09", "close": 1.791315, "volume": 1594.0}, {"date": "2023-01-11", "close": 1.791315, "volume": 1610.0}, {"date": "2023-01-12", "close": 1.791315, "volume": 452.0}, {"date": "2023-01-13", "close": 1.99035, "volume": 1836.0}, {"date": "2023-01-16", "close": 2.056695, "volume": 1507.0}, {"date": "2023-01-18", "close": 2.720145, "volume": 17213.0}, {"date": "2023-01-19", "close": 2.38842, "volume": 1849.0}, {"date": "2023-01-20", "close": 2.454765, "volume": 3134.0}, {"date": "2023-01-23", "close": 2.322075, "volume": 5592.0}, {"date": "2023-01-24", "close": 2.25573, "volume": 43954.0}, {"date": "2023-01-25", "close": 2.322075, "volume": 60.0}, {"date": "2023-01-27", "close": 2.322075, "volume": 1696.0}, {"date": "2023-01-30", "close": 2.322075, "volume": 251.0}, {"date": "2023-01-31", "close": 2.38842, "volume": 3000.0}, {"date": "2023-02-01", "close": 2.38842, "volume": 4219.0}, {"date": "2023-02-02", "close": 2.322075, "volume": 1873.0}, {"date": "2023-02-03", "close": 2.454765, "volume": 5510.0}, {"date": "2023-02-06", "close": 2.322075, "volume": 7661.0}, {"date": "2023-02-07", "close": 2.322075, "volume": 5511.0}, {"date": "2023-02-09", "close": 2.720145, "volume": 7707.0}, {"date": "2023-02-10", "close": 3.31725, "volume": 11641.0}, {"date": "2023-02-13", "close": 2.985525, "volume": 22490.0}, {"date": "2023-02-14", "close": 3.118215, "volume": 18124.0}, {"date": "2023-02-15", "close": 3.383595, "volume": 3831.0}, {"date": "2023-02-16", "close": 3.383595, "volume": 6239.0}, {"date": "2023-02-17", "close": 3.44994, "volume": 2088.0}, {"date": "2023-02-20", "close": 3.31725, "volume": 4901.0}, {"date": "2023-02-21", "close": 3.383595, "volume": 3620.0}, {"date": "2023-02-22", "close": 3.383595, "volume": 1130.0}, {"date": "2023-02-23", "close": 3.31725, "volume": 5277.0}, {"date": "2023-02-24", "close": 3.383595, "volume": 110.0}, {"date": "2023-02-27", "close": 3.31725, "volume": 3962.0}, {"date": "2023-02-28", "close": 3.05187, "volume": 2893.0}, {"date": "2023-03-01", "close": 2.985525, "volume": 9633.0}, {"date": "2023-03-02", "close": 2.720145, "volume": 5436.0}, {"date": "2023-03-03", "close": 2.720145, "volume": 66.0}, {"date": "2023-03-06", "close": 2.720145, "volume": 349.0}, {"date": "2023-03-09", "close": 2.78649, "volume": 3262.0}, {"date": "2023-03-13", "close": 2.6538, "volume": 1740.0}, {"date": "2023-03-14", "close": 2.6538, "volume": 318.0}, {"date": "2023-03-15", "close": 2.6538, "volume": 1313.0}, {"date": "2023-03-16", "close": 2.322075, "volume": 1807.0}, {"date": "2023-03-17", "close": 2.322075, "volume": 2301.0}, {"date": "2023-03-20", "close": 2.322075, "volume": 4775.0}, {"date": "2023-03-22", "close": 2.322075, "volume": 4009.0}, {"date": "2023-03-23", "close": 2.587455, "volume": 1510.0}, {"date": "2023-03-24", "close": 2.38842, "volume": 91.0}, {"date": "2023-03-27", "close": 2.587455, "volume": 4145.0}, {"date": "2023-03-28", "close": 2.587455, "volume": 194.0}, {"date": "2023-03-29", "close": 2.38842, "volume": 1435.0}, {"date": "2023-03-30", "close": 2.587455, "volume": 387.0}, {"date": "2023-03-31", "close": 2.38842, "volume": 41.0}, {"date": "2023-04-03", "close": 2.587455, "volume": 136.0}, {"date": "2023-04-05", "close": 2.52111, "volume": 4522.0}, {"date": "2023-04-06", "close": 2.454765, "volume": 1287.0}, {"date": "2023-04-11", "close": 2.454765, "volume": 347.0}, {"date": "2023-04-13", "close": 2.454765, "volume": 1157.0}, {"date": "2023-04-14", "close": 2.454765, "volume": 530.0}, {"date": "2023-04-18", "close": 2.38842, "volume": 4803.0}, {"date": "2023-04-24", "close": 2.38842, "volume": 1452.0}, {"date": "2023-04-27", "close": 2.322075, "volume": 1193.0}, {"date": "2023-04-28", "close": 2.322075, "volume": 1893.0}, {"date": "2023-05-01", "close": 2.056695, "volume": 14367.0}, {"date": "2023-05-02", "close": 2.056695, "volume": 1026.0}, {"date": "2023-05-03", "close": 2.12304, "volume": 512.0}, {"date": "2023-05-05", "close": 2.322075, "volume": 5283.0}, {"date": "2023-05-08", "close": 2.322075, "volume": 346.0}, {"date": "2023-05-10", "close": 2.322075, "volume": 41.0}, {"date": "2023-05-12", "close": 2.322075, "volume": 1572.0}, {"date": "2023-05-16", "close": 2.322075, "volume": 353.0}, {"date": "2023-05-18", "close": 2.056695, "volume": 1507.0}, {"date": "2023-05-19", "close": 2.056695, "volume": 935.0}, {"date": "2023-05-23", "close": 2.189385, "volume": 4748.0}, {"date": "2023-05-24", "close": 2.25573, "volume": 20441.0}, {"date": "2023-05-25", "close": 2.189385, "volume": 43457.0}, {"date": "2023-05-26", "close": 2.056695, "volume": 226.0}, {"date": "2023-05-29", "close": 1.99035, "volume": 872.0}, {"date": "2023-05-30", "close": 1.99035, "volume": 41.0}, {"date": "2023-05-31", "close": 1.99035, "volume": 53.0}, {"date": "2023-06-01", "close": 2.056695, "volume": 1027.0}, {"date": "2023-06-02", "close": 1.85766, "volume": 10400.0}, {"date": "2023-06-05", "close": 1.85766, "volume": 23.0}, {"date": "2023-06-06", "close": 1.85766, "volume": 128.0}, {"date": "2023-06-07", "close": 1.924005, "volume": 2677.0}, {"date": "2023-06-08", "close": 1.72497, "volume": 11128.0}, {"date": "2023-06-09", "close": 1.72497, "volume": 4823.0}, {"date": "2023-06-13", "close": 1.72497, "volume": 6685.0}, {"date": "2023-06-14", "close": 1.525935, "volume": 23266.0}, {"date": "2023-06-15", "close": 1.59228, "volume": 3288.0}, {"date": "2023-06-16", "close": 1.59228, "volume": 21772.0}, {"date": "2023-06-19", "close": 1.59228, "volume": 7120.0}, {"date": "2023-06-20", "close": 1.59228, "volume": 20039.0}, {"date": "2023-06-21", "close": 1.59228, "volume": 2.0}, {"date": "2023-06-22", "close": 1.45959, "volume": 6361.0}, {"date": "2023-06-26", "close": 1.45959, "volume": 12467.0}, {"date": "2023-06-27", "close": 1.3269, "volume": 1507.0}, {"date": "2023-06-28", "close": 1.260555, "volume": 17314.0}, {"date": "2023-06-29", "close": 1.260555, "volume": 20.0}, {"date": "2023-06-30", "close": 1.127865, "volume": 49440.0}, {"date": "2023-07-05", "close": 0.995175, "volume": 81615.0}, {"date": "2023-07-06", "close": 0.995175, "volume": 16434.0}, {"date": "2023-07-07", "close": 1.127865, "volume": 51710.0}, {"date": "2023-07-10", "close": 1.393245, "volume": 33336.0}, {"date": "2023-07-11", "close": 1.3269, "volume": 10928.0}, {"date": "2023-07-12", "close": 1.59228, "volume": 1604.0}, {"date": "2023-07-14", "close": 1.45959, "volume": 13.0}, {"date": "2023-07-17", "close": 1.45959, "volume": 2998.0}, {"date": "2023-07-18", "close": 1.45959, "volume": 10.0}, {"date": "2023-07-19", "close": 1.525935, "volume": 3553.0}, {"date": "2023-07-20", "close": 1.393245, "volume": 441.0}, {"date": "2023-07-21", "close": 1.45959, "volume": 1502.0}, {"date": "2023-07-24", "close": 1.3269, "volume": 33364.0}, {"date": "2023-07-25", "close": 1.3269, "volume": 1866.0}, {"date": "2023-07-26", "close": 1.3269, "volume": 4.0}, {"date": "2023-07-27", "close": 1.3269, "volume": 1884.0}, {"date": "2023-07-31", "close": 1.393245, "volume": 4460.0}, {"date": "2023-08-01", "close": 1.3269, "volume": 754.0}, {"date": "2023-08-02", "close": 1.3269, "volume": 3027.0}, {"date": "2023-08-04", "close": 1.525935, "volume": 1208.0}, {"date": "2023-08-09", "close": 1.525935, "volume": 1404.0}, {"date": "2023-08-16", "close": 1.525935, "volume": 2.0}, {"date": "2023-08-18", "close": 1.658625, "volume": 1507.0}, {"date": "2023-08-22", "close": 1.393245, "volume": 5594.0}, {"date": "2023-08-25", "close": 1.127865, "volume": 22915.0}, {"date": "2023-08-28", "close": 1.06152, "volume": 1052.0}, {"date": "2023-08-31", "close": 1.19421, "volume": 3015.0}, {"date": "2023-09-01", "close": 1.127865, "volume": 6725.0}, {"date": "2023-09-04", "close": 0.995175, "volume": 166.0}, {"date": "2023-09-11", "close": 0.995175, "volume": 3015.0}, {"date": "2023-09-12", "close": 0.92883, "volume": 53.0}, {"date": "2023-09-14", "close": 0.92883, "volume": 9671.0}, {"date": "2023-09-15", "close": 0.862485, "volume": 502.0}, {"date": "2023-09-18", "close": 0.79614, "volume": 15330.0}, {"date": "2023-09-19", "close": 0.66345, "volume": 5613.0}, {"date": "2023-09-20", "close": 0.862485, "volume": 14261.0}, {"date": "2023-09-25", "close": 0.729795, "volume": 10079.0}, {"date": "2023-09-26", "close": 0.729795, "volume": 3393.0}, {"date": "2023-09-27", "close": 0.862485, "volume": 976.0}, {"date": "2023-09-28", "close": 0.92883, "volume": 6019.0}, {"date": "2023-10-02", "close": 0.862485, "volume": 1148.0}, {"date": "2023-10-03", "close": 0.729795, "volume": 4175.0}, {"date": "2023-10-06", "close": 0.79614, "volume": 3122.0}, {"date": "2023-10-09", "close": 0.729795, "volume": 2809.0}, {"date": "2023-10-10", "close": 0.729795, "volume": 153.0}, {"date": "2023-10-17", "close": 0.729795, "volume": 824.0}, {"date": "2023-10-19", "close": 0.92883, "volume": 3737.0}, {"date": "2023-10-20", "close": 0.862485, "volume": 545.0}, {"date": "2023-10-23", "close": 0.995175, "volume": 603.0}, {"date": "2023-10-24", "close": 0.729795, "volume": 21290.0}, {"date": "2023-10-26", "close": 0.729795, "volume": 5275.0}, {"date": "2023-10-27", "close": 0.66345, "volume": 79833.0}, {"date": "2023-10-30", "close": 0.729795, "volume": 13985.0}, {"date": "2023-10-31", "close": 0.729795, "volume": 1151.0}, {"date": "2023-11-06", "close": 1.06152, "volume": 25198.0}, {"date": "2023-11-07", "close": 0.995175, "volume": 3494.0}, {"date": "2023-11-09", "close": 1.19421, "volume": 507.0}, {"date": "2023-11-10", "close": 1.06152, "volume": 588.0}, {"date": "2023-11-14", "close": 1.3269, "volume": 754.0}, {"date": "2023-11-15", "close": 1.19421, "volume": 196.0}, {"date": "2023-11-16", "close": 1.45959, "volume": 9670.0}, {"date": "2023-11-17", "close": 1.3269, "volume": 21794.0}, {"date": "2023-11-20", "close": 1.127865, "volume": 5098.0}, {"date": "2023-11-21", "close": 0.92883, "volume": 14224.0}, {"date": "2023-11-23", "close": 1.19421, "volume": 84.0}, {"date": "2023-11-24", "close": 1.19421, "volume": 13051.0}, {"date": "2023-11-27", "close": 1.19421, "volume": 1326.0}, {"date": "2023-11-28", "close": 1.127865, "volume": 3418.0}, {"date": "2023-11-29", "close": 1.127865, "volume": 2920.0}, {"date": "2023-11-30", "close": 1.2273825, "volume": 72769.0}, {"date": "2023-12-01", "close": 1.127865, "volume": 8738.0}, {"date": "2023-12-06", "close": 1.06152, "volume": 6249.0}, {"date": "2023-12-08", "close": 0.995175, "volume": 2719.0}, {"date": "2023-12-11", "close": 1.06152, "volume": 1280.0}, {"date": "2023-12-12", "close": 0.995175, "volume": 3720.0}, {"date": "2023-12-13", "close": 0.92883, "volume": 3136.0}, {"date": "2023-12-19", "close": 0.92883, "volume": 26.0}, {"date": "2023-12-20", "close": 0.92883, "volume": 3308.0}, {"date": "2023-12-21", "close": 0.995175, "volume": 743.0}, {"date": "2023-12-22", "close": 1.127865, "volume": 457.0}, {"date": "2023-12-29", "close": 0.92883, "volume": 18528.0}, {"date": "2024-01-02", "close": 1.06152, "volume": 927.0}, {"date": "2024-01-03", "close": 1.19421, "volume": 829.0}, {"date": "2024-01-04", "close": 1.127865, "volume": 16604.0}, {"date": "2024-01-08", "close": 1.127865, "volume": 529.0}, {"date": "2024-01-10", "close": 1.127865, "volume": 421.0}, {"date": "2024-01-12", "close": 1.127865, "volume": 12960.0}, {"date": "2024-01-15", "close": 1.127865, "volume": 2083.0}, {"date": "2024-01-16", "close": 1.127865, "volume": 7142.0}, {"date": "2024-01-17", "close": 1.127865, "volume": 528.0}, {"date": "2024-01-18", "close": 1.06152, "volume": 4638.0}, {"date": "2024-01-19", "close": 1.127865, "volume": 6870.0}, {"date": "2024-01-22", "close": 1.06152, "volume": 10928.0}, {"date": "2024-01-23", "close": 0.92883, "volume": 754.0}, {"date": "2024-01-24", "close": 0.92883, "volume": 3148.0}, {"date": "2024-01-25", "close": 0.92883, "volume": 1507.0}, {"date": "2024-01-29", "close": 0.79614, "volume": 2010.0}, {"date": "2024-01-30", "close": 0.464415, "volume": 214688.0}, {"date": "2024-01-31", "close": 0.597105, "volume": 64745.0}, {"date": "2024-02-01", "close": 0.597105, "volume": 7065.0}, {"date": "2024-02-02", "close": 0.597105, "volume": 2909.0}, {"date": "2024-02-05", "close": 0.53076, "volume": 861.0}, {"date": "2024-02-06", "close": 0.597105, "volume": 2110.0}, {"date": "2024-02-08", "close": 0.597105, "volume": 17.0}, {"date": "2024-02-09", "close": 0.597105, "volume": 1598.0}, {"date": "2024-02-12", "close": 0.597105, "volume": 259.0}, {"date": "2024-02-13", "close": 0.597105, "volume": 3256.0}, {"date": "2024-02-15", "close": 0.597105, "volume": 3768.0}, {"date": "2024-02-16", "close": 0.597105, "volume": 34630.0}, {"date": "2024-02-19", "close": 0.66345, "volume": 6463.0}, {"date": "2024-02-20", "close": 0.66345, "volume": 5200.0}, {"date": "2024-02-21", "close": 0.66345, "volume": 4363.0}, {"date": "2024-02-22", "close": 0.66345, "volume": 10527.0}, {"date": "2024-02-23", "close": 0.66345, "volume": 15.0}, {"date": "2024-02-26", "close": 0.53076, "volume": 2239.0}, {"date": "2024-02-27", "close": 0.53076, "volume": 256.0}, {"date": "2024-02-28", "close": 0.53076, "volume": 11569.0}, {"date": "2024-02-29", "close": 0.53076, "volume": 251.0}, {"date": "2024-03-01", "close": 0.53076, "volume": 415.0}, {"date": "2024-03-20", "close": 0.26538, "volume": 101650.0}, {"date": "2024-03-21", "close": 0.199035, "volume": 12167.0}, {"date": "2024-03-22", "close": 0.2322075, "volume": 3015.0}, {"date": "2024-03-28", "close": 0.199035, "volume": 32231.0}, {"date": "2024-04-03", "close": 0.199035, "volume": 9858.0}, {"date": "2024-04-08", "close": 0.13269, "volume": 466287.0}, {"date": "2024-04-09", "close": 0.13269, "volume": 151286.0}, {"date": "2024-04-10", "close": 0.199035, "volume": 406180.0}, {"date": "2024-04-11", "close": 0.199035, "volume": 106.0}, {"date": "2024-04-12", "close": 0.199035, "volume": 15562.0}, {"date": "2024-04-15", "close": 0.331725, "volume": 254843.0}, {"date": "2024-04-16", "close": 0.26538, "volume": 37862.0}, {"date": "2024-04-17", "close": 0.331725, "volume": 94928.0}, {"date": "2024-04-24", "close": 0.26538, "volume": 232480.0}, {"date": "2024-04-26", "close": 0.26538, "volume": 154330.0}, {"date": "2024-04-29", "close": 0.331725, "volume": 31168.0}, {"date": "2024-04-30", "close": 0.331725, "volume": 60015.0}, {"date": "2024-05-01", "close": 0.39807, "volume": 33079.0}, {"date": "2024-05-02", "close": 0.3648975, "volume": 15073.0}, {"date": "2024-05-03", "close": 0.26538, "volume": 104755.0}, {"date": "2024-05-06", "close": 0.331725, "volume": 90436.0}, {"date": "2024-05-07", "close": 0.331725, "volume": 56325.0}, {"date": "2024-05-08", "close": 0.331725, "volume": 8361.0}, {"date": "2024-05-09", "close": 0.331725, "volume": 754.0}, {"date": "2024-05-10", "close": 0.331725, "volume": 34611.0}, {"date": "2024-05-13", "close": 0.26538, "volume": 85353.0}, {"date": "2024-05-14", "close": 0.26538, "volume": 15.0}, {"date": "2024-05-15", "close": 0.331725, "volume": 11672.0}, {"date": "2024-05-16", "close": 0.331725, "volume": 132433.0}, {"date": "2024-05-20", "close": 0.331725, "volume": 67014.0}, {"date": "2024-05-21", "close": 0.331725, "volume": 1507.0}, {"date": "2024-05-22", "close": 0.331725, "volume": 33723.0}, {"date": "2024-05-24", "close": 0.331725, "volume": 754.0}, {"date": "2024-05-27", "close": 0.26538, "volume": 8646.0}, {"date": "2024-05-29", "close": 0.26538, "volume": 3768.0}, {"date": "2024-05-31", "close": 0.26538, "volume": 7536.0}, {"date": "2024-06-03", "close": 0.26538, "volume": 1116.0}, {"date": "2024-06-04", "close": 0.26538, "volume": 33130.0}, {"date": "2024-06-05", "close": 0.26538, "volume": 131.0}, {"date": "2024-06-06", "close": 0.26538, "volume": 144698.0}, {"date": "2024-06-07", "close": 0.26538, "volume": 377.0}, {"date": "2024-06-11", "close": 0.331725, "volume": 286229.0}, {"date": "2024-06-12", "close": 0.26538, "volume": 101967.0}, {"date": "2024-06-13", "close": 0.26538, "volume": 2713.0}, {"date": "2024-06-14", "close": 0.26538, "volume": 360868.0}, {"date": "2024-06-17", "close": 0.26538, "volume": 80187.0}, {"date": "2024-06-18", "close": 0.26538, "volume": 72560.0}, {"date": "2024-06-19", "close": 0.26538, "volume": 41947.0}, {"date": "2024-06-20", "close": 0.26538, "volume": 77521.0}, {"date": "2024-06-21", "close": 0.26538, "volume": 68528.0}, {"date": "2024-06-24", "close": 0.2322075, "volume": 6557.0}, {"date": "2024-06-25", "close": 0.2322075, "volume": 11060.0}, {"date": "2024-06-26", "close": 0.26538, "volume": 41827.0}, {"date": "2024-06-27", "close": 0.2322075, "volume": 3836.0}, {"date": "2024-06-28", "close": 0.26538, "volume": 70676.0}, {"date": "2024-07-01", "close": 0.2322075, "volume": 4083.0}, {"date": "2024-07-02", "close": 0.26538, "volume": 1611.0}, {"date": "2024-07-03", "close": 0.199035, "volume": 5110.0}, {"date": "2024-07-04", "close": 0.2322075, "volume": 2849.0}, {"date": "2024-07-05", "close": 0.26538, "volume": 37682.0}, {"date": "2024-07-08", "close": 0.26538, "volume": 112.0}, {"date": "2024-07-09", "close": 0.26538, "volume": 188391.0}, {"date": "2024-07-10", "close": 0.26538, "volume": 18841.0}, {"date": "2024-07-11", "close": 0.26538, "volume": 107016.0}, {"date": "2024-07-12", "close": 0.26538, "volume": 20507.0}, {"date": "2024-07-15", "close": 0.26538, "volume": 36928.0}, {"date": "2024-07-16", "close": 0.26538, "volume": 3768.0}, {"date": "2024-07-17", "close": 0.26538, "volume": 31270.0}, {"date": "2024-07-18", "close": 0.26538, "volume": 28631.0}, {"date": "2024-07-19", "close": 0.26538, "volume": 37775.0}, {"date": "2024-07-22", "close": 0.26538, "volume": 60499.0}, {"date": "2024-07-23", "close": 0.26538, "volume": 37682.0}, {"date": "2024-07-24", "close": 0.26538, "volume": 75160.0}, {"date": "2024-07-25", "close": 0.26538, "volume": 66842.0}, {"date": "2024-07-26", "close": 0.26538, "volume": 20483.0}, {"date": "2024-07-29", "close": 0.26538, "volume": 30234.0}, {"date": "2024-07-30", "close": 0.26538, "volume": 29643.0}, {"date": "2024-07-31", "close": 0.199035, "volume": 1936416.0}, {"date": "2024-08-01", "close": 0.199035, "volume": 240102.0}, {"date": "2024-08-02", "close": 0.199035, "volume": 530194.0}, {"date": "2024-08-05", "close": 0.2322075, "volume": 15073.0}, {"date": "2024-08-06", "close": 0.2322075, "volume": 99103.0}, {"date": "2024-08-07", "close": 0.2322075, "volume": 2254.0}, {"date": "2024-08-08", "close": 0.2322075, "volume": 11787.0}, {"date": "2024-08-09", "close": 0.199035, "volume": 100485.0}, {"date": "2024-08-12", "close": 0.199035, "volume": 15770.0}, {"date": "2024-08-13", "close": 0.26538, "volume": 296682.0}, {"date": "2024-08-14", "close": 0.26538, "volume": 10048.0}, {"date": "2024-08-15", "close": 0.26538, "volume": 91512.0}, {"date": "2024-08-16", "close": 0.26538, "volume": 60291.0}, {"date": "2024-08-19", "close": 0.26538, "volume": 44795.0}, {"date": "2024-08-20", "close": 0.26538, "volume": 1.0}, {"date": "2024-08-21", "close": 0.26538, "volume": 171642.0}, {"date": "2024-09-02", "close": 0.247688, "volume": 5.0}, {"date": "2024-09-03", "close": 0.252111, "volume": 2533.0}, {"date": "2024-09-04", "close": 0.225573, "volume": 21504.0}, {"date": "2024-09-05", "close": 0.247688, "volume": 9777.0}, {"date": "2024-09-06", "close": 0.243265, "volume": 1382.0}, {"date": "2024-09-09", "close": 0.247688, "volume": 61.0}, {"date": "2024-09-10", "close": 0.247688, "volume": 150572.0}, {"date": "2024-09-11", "close": 0.238842, "volume": 101757.0}, {"date": "2024-09-12", "close": 0.243265, "volume": 52.0}, {"date": "2024-09-16", "close": 0.238842, "volume": 155459.0}, {"date": "2024-09-17", "close": 0.247688, "volume": 128161.0}, {"date": "2024-09-18", "close": 0.243265, "volume": 153991.0}, {"date": "2024-09-19", "close": 0.238842, "volume": 220062.0}, {"date": "2024-09-23", "close": 0.243265, "volume": 156.0}, {"date": "2024-09-24", "close": 0.234419, "volume": 79656.0}, {"date": "2024-09-25", "close": 0.234419, "volume": 13796.0}, {"date": "2024-09-26", "close": 0.234419, "volume": 50243.0}, {"date": "2024-09-30", "close": 0.234419, "volume": 754.0}, {"date": "2024-10-01", "close": 0.234419, "volume": 832.0}, {"date": "2024-10-02", "close": 0.22115, "volume": 9392.0}, {"date": "2024-10-03", "close": 0.238842, "volume": 27938.0}, {"date": "2024-10-04", "close": 0.229996, "volume": 198458.0}, {"date": "2024-10-07", "close": 0.22115, "volume": 247111.0}, {"date": "2024-10-09", "close": 0.22115, "volume": 546201.0}, {"date": "2024-10-10", "close": 0.22115, "volume": 85820.0}, {"date": "2024-10-11", "close": 0.22115, "volume": 218.0}, {"date": "2024-10-14", "close": 0.22115, "volume": 3.0}, {"date": "2024-10-15", "close": 0.216727, "volume": 10626.0}, {"date": "2024-10-16", "close": 0.216727, "volume": 17.0}, {"date": "2024-10-18", "close": 0.22115, "volume": 5014.0}, {"date": "2024-10-21", "close": 0.207881, "volume": 83045.0}, {"date": "2024-10-22", "close": 0.199035, "volume": 2261.0}, {"date": "2024-10-25", "close": 0.199035, "volume": 4365.0}, {"date": "2024-10-28", "close": 0.212304, "volume": 22626.0}, {"date": "2024-10-29", "close": 0.22115, "volume": 59113.0}, {"date": "2024-10-30", "close": 0.22115, "volume": 23019.0}, {"date": "2024-10-31", "close": 0.22115, "volume": 316.0}, {"date": "2024-11-01", "close": 0.199035, "volume": 74185.0}, {"date": "2024-12-27", "close": 0.084037, "volume": 177734.0}, {"date": "2024-12-30", "close": 0.048653, "volume": 831663.0}, {"date": "2024-12-31", "close": 0.039807, "volume": 582165.0}, {"date": "2025-01-02", "close": 0.035384, "volume": 908264.0}, {"date": "2025-01-03", "close": 0.026538, "volume": 1721550.0}, {"date": "2025-01-07", "close": 0.022115, "volume": 913280.0}, {"date": "2025-01-08", "close": 0.030961, "volume": 2617992.0}, {"date": "2025-01-09", "close": 0.030961, "volume": 593687.0}, {"date": "2025-01-10", "close": 0.035384, "volume": 61403.0}, {"date": "2025-01-13", "close": 0.035384, "volume": 119534.0}, {"date": "2025-01-14", "close": 0.026538, "volume": 43496.0}, {"date": "2025-01-15", "close": 0.030961, "volume": 54404.0}, {"date": "2025-01-16", "close": 0.035384, "volume": 2664.0}, {"date": "2025-01-17", "close": 0.030961, "volume": 19379.0}, {"date": "2025-01-20", "close": 0.030961, "volume": 17471.0}, {"date": "2025-01-21", "close": 0.030961, "volume": 162247.0}, {"date": "2025-01-22", "close": 0.030961, "volume": 65.0}, {"date": "2025-01-23", "close": 0.030961, "volume": 167953.0}, {"date": "2025-01-24", "close": 0.026538, "volume": 251212.0}, {"date": "2025-01-28", "close": 0.026538, "volume": 522396.0}, {"date": "2025-01-30", "close": 0.026538, "volume": 607531.0}, {"date": "2025-01-31", "close": 0.030961, "volume": 96753.0}, {"date": "2025-02-03", "close": 0.030961, "volume": 463477.0}, {"date": "2025-02-04", "close": 0.035384, "volume": 16572.0}, {"date": "2025-02-05", "close": 0.035384, "volume": 57.0}, {"date": "2025-02-06", "close": 0.035384, "volume": 3989.0}, {"date": "2025-02-07", "close": 0.035384, "volume": 2261.0}, {"date": "2025-02-10", "close": 0.035384, "volume": 298564.0}, {"date": "2025-02-11", "close": 0.030961, "volume": 752802.0}, {"date": "2025-02-12", "close": 0.026538, "volume": 46020.0}, {"date": "2025-02-14", "close": 0.030961, "volume": 2369.0}, {"date": "2025-02-17", "close": 0.0287495, "volume": 3353.0}, {"date": "2025-02-18", "close": 0.030961, "volume": 2401.0}, {"date": "2025-02-19", "close": 0.030961, "volume": 20818.0}, {"date": "2025-02-20", "close": 0.030961, "volume": 18458.0}, {"date": "2025-02-21", "close": 0.035384, "volume": 5823.0}, {"date": "2025-02-24", "close": 0.035384, "volume": 277.0}, {"date": "2025-02-27", "close": 0.030961, "volume": 132998.0}, {"date": "2025-02-28", "close": 0.030961, "volume": 907.0}, {"date": "2025-03-03", "close": 0.030961, "volume": 53945.0}, {"date": "2025-03-04", "close": 0.030961, "volume": 20433.0}, {"date": "2025-03-06", "close": 0.030961, "volume": 264583.0}, {"date": "2025-03-12", "close": 0.030961, "volume": 18473.0}, {"date": "2025-03-13", "close": 0.030961, "volume": 637.0}, {"date": "2025-03-14", "close": 0.030961, "volume": 6154.0}, {"date": "2025-03-17", "close": 0.030961, "volume": 334.0}, {"date": "2025-03-18", "close": 0.026538, "volume": 244667.0}, {"date": "2025-03-19", "close": 0.026538, "volume": 74925.0}, {"date": "2025-03-20", "close": 0.035384, "volume": 484355.0}, {"date": "2025-03-21", "close": 0.030961, "volume": 236415.0}, {"date": "2025-03-24", "close": 0.026538, "volume": 237702.0}, {"date": "2025-03-28", "close": 0.026538, "volume": 68089.0}, {"date": "2025-04-02", "close": 0.030961, "volume": 660021.0}, {"date": "2025-04-03", "close": 0.030961, "volume": 444.0}, {"date": "2025-04-04", "close": 0.026538, "volume": 6756.0}, {"date": "2025-04-07", "close": 0.030961, "volume": 160976.0}, {"date": "2025-04-10", "close": 0.035, "volume": 8040.0}, {"date": "2025-04-11", "close": 0.04, "volume": 717.0}, {"date": "2025-04-14", "close": 0.035, "volume": 15000.0}, {"date": "2025-04-15", "close": 0.03, "volume": 145931.0}, {"date": "2025-04-16", "close": 0.03, "volume": 787826.0}, {"date": "2025-04-22", "close": 0.025, "volume": 626000.0}, {"date": "2025-04-23", "close": 0.03, "volume": 1420667.0}, {"date": "2025-04-24", "close": 0.035, "volume": 1656204.0}, {"date": "2025-04-28", "close": 0.03, "volume": 2404008.0}, {"date": "2025-04-30", "close": 0.03, "volume": 3216361.0}, {"date": "2025-05-01", "close": 0.03, "volume": 51552.0}, {"date": "2025-05-05", "close": 0.03, "volume": 10000.0}, {"date": "2025-05-06", "close": 0.03, "volume": 314603.0}, {"date": "2025-05-07", "close": 0.025, "volume": 450959.0}, {"date": "2025-05-08", "close": 0.04, "volume": 3080.0}, {"date": "2025-05-09", "close": 0.035, "volume": 97471.0}, {"date": "2025-05-14", "close": 0.045, "volume": 49555.0}, {"date": "2025-05-15", "close": 0.04, "volume": 21308.0}, {"date": "2025-05-16", "close": 0.035, "volume": 1220029.0}, {"date": "2025-05-19", "close": 0.035, "volume": 23712.0}, {"date": "2025-05-20", "close": 0.035, "volume": 471293.0}, {"date": "2025-05-21", "close": 0.045, "volume": 430408.0}, {"date": "2025-05-22", "close": 0.06, "volume": 258315.0}, {"date": "2025-05-23", "close": 0.07, "volume": 219337.0}, {"date": "2025-05-26", "close": 0.07, "volume": 60000.0}, {"date": "2025-05-27", "close": 0.06, "volume": 203248.0}, {"date": "2025-05-28", "close": 0.055, "volume": 34509.0}, {"date": "2025-05-29", "close": 0.055, "volume": 367379.0}, {"date": "2025-05-30", "close": 0.065, "volume": 639448.0}, {"date": "2025-06-02", "close": 0.065, "volume": 142153.0}, {"date": "2025-06-03", "close": 0.06, "volume": 147834.0}, {"date": "2025-06-05", "close": 0.065, "volume": 142905.0}, {"date": "2025-06-06", "close": 0.07, "volume": 352096.0}, {"date": "2025-06-10", "close": 0.08, "volume": 1221948.0}, {"date": "2025-06-11", "close": 0.075, "volume": 365120.0}, {"date": "2025-06-12", "close": 0.08, "volume": 32273.0}, {"date": "2025-06-13", "close": 0.06, "volume": 644175.0}, {"date": "2025-06-16", "close": 0.075, "volume": 219494.0}, {"date": "2025-06-17", "close": 0.065, "volume": 193198.0}, {"date": "2025-06-18", "close": 0.065, "volume": 137956.0}, {"date": "2025-06-19", "close": 0.065, "volume": 225470.0}, {"date": "2025-06-20", "close": 0.07, "volume": 379201.0}, {"date": "2025-06-24", "close": 0.075, "volume": 144172.0}, {"date": "2025-06-25", "close": 0.075, "volume": 1346841.0}, {"date": "2025-06-26", "close": 0.085, "volume": 234111.0}, {"date": "2025-06-27", "close": 0.1, "volume": 300672.0}, {"date": "2025-06-30", "close": 0.075, "volume": 357633.0}, {"date": "2025-07-01", "close": 0.085, "volume": 314767.0}, {"date": "2025-07-02", "close": 0.09, "volume": 79199.0}, {"date": "2025-07-03", "close": 0.1, "volume": 233211.0}, {"date": "2025-07-04", "close": 0.105, "volume": 1504398.0}, {"date": "2025-07-07", "close": 0.1, "volume": 309473.0}, {"date": "2025-07-08", "close": 0.1, "volume": 345872.0}, {"date": "2025-07-09", "close": 0.1, "volume": 60000.0}, {"date": "2025-07-10", "close": 0.125, "volume": 306012.0}, {"date": "2025-07-11", "close": 0.13, "volume": 614432.0}, {"date": "2025-07-14", "close": 0.135, "volume": 918729.0}, {"date": "2025-07-24", "close": 0.17, "volume": 168212.0}, {"date": "2025-07-25", "close": 0.165, "volume": 193733.0}, {"date": "2025-07-28", "close": 0.17, "volume": 164967.0}, {"date": "2025-07-29", "close": 0.165, "volume": 2721.0}, {"date": "2025-07-30", "close": 0.15, "volume": 27068.0}, {"date": "2025-07-31", "close": 0.14, "volume": 201935.0}, {"date": "2025-08-01", "close": 0.145, "volume": 273815.0}, {"date": "2025-08-04", "close": 0.145, "volume": 54741.0}, {"date": "2025-08-05", "close": 0.16, "volume": 235407.0}, {"date": "2025-08-06", "close": 0.16, "volume": 31634.0}, {"date": "2025-08-07", "close": 0.16, "volume": 211606.0}, {"date": "2025-08-08", "close": 0.155, "volume": 110870.0}, {"date": "2025-08-11", "close": 0.15, "volume": 322471.0}, {"date": "2025-08-12", "close": 0.155, "volume": 179778.0}, {"date": "2025-08-13", "close": 0.15, "volume": 181966.0}, {"date": "2025-08-14", "close": 0.145, "volume": 112971.0}, {"date": "2025-08-15", "close": 0.145, "volume": 206200.0}, {"date": "2025-08-18", "close": 0.135, "volume": 226087.0}, {"date": "2025-08-19", "close": 0.135, "volume": 521061.0}, {"date": "2025-08-20", "close": 0.135, "volume": 368937.0}, {"date": "2025-08-21", "close": 0.125, "volume": 103441.0}, {"date": "2025-08-22", "close": 0.12, "volume": 680412.0}, {"date": "2025-08-25", "close": 0.11, "volume": 34069.0}, {"date": "2025-08-26", "close": 0.12, "volume": 107181.0}, {"date": "2025-08-27", "close": 0.13, "volume": 498566.0}, {"date": "2025-08-28", "close": 0.145, "volume": 434716.0}, {"date": "2025-08-29", "close": 0.165, "volume": 66177.0}, {"date": "2025-09-01", "close": 0.15, "volume": 235526.0}, {"date": "2025-09-02", "close": 0.17, "volume": 425218.0}, {"date": "2025-09-03", "close": 0.165, "volume": 131116.0}, {"date": "2025-09-04", "close": 0.165, "volume": 21985.0}, {"date": "2025-09-05", "close": 0.165, "volume": 50754.0}, {"date": "2025-09-08", "close": 0.175, "volume": 29821.0}, {"date": "2025-09-09", "close": 0.16, "volume": 43313.0}, {"date": "2025-09-10", "close": 0.155, "volume": 20000.0}, {"date": "2025-09-11", "close": 0.16, "volume": 107900.0}, {"date": "2025-09-12", "close": 0.165, "volume": 37526.0}, {"date": "2025-09-15", "close": 0.16, "volume": 35624.0}, {"date": "2025-09-16", "close": 0.165, "volume": 339696.0}, {"date": "2025-09-17", "close": 0.18, "volume": 435832.0}, {"date": "2025-09-18", "close": 0.165, "volume": 94818.0}, {"date": "2025-09-19", "close": 0.185, "volume": 332702.0}, {"date": "2025-09-22", "close": 0.175, "volume": 51472.0}, {"date": "2025-09-23", "close": 0.17, "volume": 192536.0}, {"date": "2025-09-24", "close": 0.16, "volume": 272497.0}, {"date": "2025-09-25", "close": 0.175, "volume": 41709.0}, {"date": "2025-09-26", "close": 0.165, "volume": 15000.0}, {"date": "2025-09-29", "close": 0.18, "volume": 353674.0}, {"date": "2025-09-30", "close": 0.175, "volume": 118710.0}, {"date": "2025-10-01", "close": 0.17, "volume": 50098.0}, {"date": "2025-10-02", "close": 0.17, "volume": 16667.0}, {"date": "2025-10-03", "close": 0.17, "volume": 45000.0}, {"date": "2025-10-06", "close": 0.16, "volume": 84870.0}, {"date": "2025-10-07", "close": 0.165, "volume": 50296.0}, {"date": "2025-10-08", "close": 0.165, "volume": 25520.0}, {"date": "2025-10-09", "close": 0.165, "volume": 40976.0}, {"date": "2025-10-10", "close": 0.17, "volume": 135033.0}, {"date": "2025-10-13", "close": 0.165, "volume": 116905.0}, {"date": "2025-10-14", "close": 0.175, "volume": 199058.0}, {"date": "2025-10-16", "close": 0.165, "volume": 10229.0}, {"date": "2025-10-21", "close": 0.15, "volume": 86165.0}, {"date": "2025-10-23", "close": 0.155, "volume": 75262.0}, {"date": "2025-10-24", "close": 0.155, "volume": 149397.0}, {"date": "2025-10-27", "close": 0.15, "volume": 41621.0}, {"date": "2025-10-28", "close": 0.145, "volume": 309022.0}, {"date": "2025-10-29", "close": 0.14, "volume": 8061.0}, {"date": "2025-10-30", "close": 0.15, "volume": 278583.0}, {"date": "2025-10-31", "close": 0.15, "volume": 198799.0}, {"date": "2025-11-03", "close": 0.15, "volume": 411945.0}, {"date": "2025-11-04", "close": 0.155, "volume": 313.0}, {"date": "2025-11-05", "close": 0.165, "volume": 164125.0}, {"date": "2025-11-06", "close": 0.16, "volume": 86932.0}, {"date": "2025-11-07", "close": 0.17, "volume": 57371.0}, {"date": "2025-11-10", "close": 0.17, "volume": 45101.0}, {"date": "2025-11-11", "close": 0.18, "volume": 172477.0}, {"date": "2025-11-12", "close": 0.2, "volume": 184042.0}, {"date": "2025-11-13", "close": 0.2, "volume": 132745.0}, {"date": "2025-11-14", "close": 0.21, "volume": 54620.0}, {"date": "2025-11-17", "close": 0.24, "volume": 261356.0}, {"date": "2025-11-18", "close": 0.19, "volume": 155469.0}, {"date": "2025-11-19", "close": 0.195, "volume": 140415.0}, {"date": "2025-11-20", "close": 0.21, "volume": 677417.0}, {"date": "2025-11-21", "close": 0.185, "volume": 196281.0}, {"date": "2025-11-24", "close": 0.2, "volume": 179468.0}, {"date": "2025-11-25", "close": 0.195, "volume": 17295.0}, {"date": "2025-11-26", "close": 0.19, "volume": 250390.0}, {"date": "2025-11-27", "close": 0.18, "volume": 345979.0}, {"date": "2025-11-28", "close": 0.19, "volume": 474811.0}, {"date": "2025-12-01", "close": 0.19, "volume": 2666.0}, {"date": "2025-12-02", "close": 0.185, "volume": 24.0}, {"date": "2025-12-03", "close": 0.19, "volume": 26569.0}, {"date": "2025-12-08", "close": 0.18, "volume": 304097.0}, {"date": "2025-12-09", "close": 0.19, "volume": 56863.0}, {"date": "2025-12-10", "close": 0.22, "volume": 150663.0}, {"date": "2025-12-11", "close": 0.185, "volume": 270026.0}, {"date": "2025-12-12", "close": 0.2, "volume": 170300.0}, {"date": "2025-12-15", "close": 0.25, "volume": 4920062.0}, {"date": "2025-12-16", "close": 0.3, "volume": 3268542.0}, {"date": "2025-12-17", "close": 0.32, "volume": 2694383.0}, {"date": "2025-12-18", "close": 0.34, "volume": 1702902.0}, {"date": "2025-12-19", "close": 0.36, "volume": 1213521.0}, {"date": "2025-12-22", "close": 0.37, "volume": 1079154.0}, {"date": "2025-12-23", "close": 0.355, "volume": 627662.0}, {"date": "2025-12-24", "close": 0.37, "volume": 330103.0}, {"date": "2025-12-29", "close": 0.36, "volume": 408504.0}, {"date": "2025-12-30", "close": 0.37, "volume": 218486.0}, {"date": "2025-12-31", "close": 0.38, "volume": 976697.0}, {"date": "2026-01-02", "close": 0.375, "volume": 230996.0}, {"date": "2026-01-05", "close": 0.32, "volume": 1230336.0}, {"date": "2026-01-06", "close": 0.33, "volume": 101655.0}, {"date": "2026-01-07", "close": 0.32, "volume": 290683.0}, {"date": "2026-01-08", "close": 0.33, "volume": 108475.0}, {"date": "2026-01-09", "close": 0.325, "volume": 63587.0}, {"date": "2026-01-12", "close": 0.29, "volume": 371482.0}, {"date": "2026-01-13", "close": 0.275, "volume": 330895.0}, {"date": "2026-01-14", "close": 0.28, "volume": 687033.0}, {"date": "2026-01-15", "close": 0.295, "volume": 135253.0}, {"date": "2026-01-16", "close": 0.295, "volume": 321831.0}, {"date": "2026-01-19", "close": 0.3, "volume": 25257.0}, {"date": "2026-01-20", "close": 0.295, "volume": 47185.0}, {"date": "2026-01-21", "close": 0.265, "volume": 88085.0}, {"date": "2026-01-22", "close": 0.28, "volume": 79243.0}, {"date": "2026-01-23", "close": 0.27, "volume": 64938.0}, {"date": "2026-01-27", "close": 0.26, "volume": 55056.0}, {"date": "2026-01-28", "close": 0.265, "volume": 230630.0}, {"date": "2026-01-29", "close": 0.26, "volume": 7634.0}, {"date": "2026-01-30", "close": 0.255, "volume": 306844.0}, {"date": "2026-02-02", "close": 0.225, "volume": 225845.0}, {"date": "2026-02-03", "close": 0.24, "volume": 304452.0}, {"date": "2026-02-04", "close": 0.245, "volume": 89147.0}, {"date": "2026-02-05", "close": 0.245, "volume": 184419.0}, {"date": "2026-02-06", "close": 0.24, "volume": 157338.0}, {"date": "2026-02-09", "close": 0.22, "volume": 40671.0}, {"date": "2026-02-10", "close": 0.25, "volume": 138092.0}, {"date": "2026-02-11", "close": 0.27, "volume": 370183.0}, {"date": "2026-02-12", "close": 0.28, "volume": 336421.0}, {"date": "2026-02-16", "close": 0.31, "volume": 4263954.0}, {"date": "2026-02-17", "close": 0.335, "volume": 1061337.0}, {"date": "2026-02-18", "close": 0.41, "volume": 1871679.0}, {"date": "2026-02-19", "close": 0.365, "volume": 1234583.0}, {"date": "2026-02-20", "close": 0.46, "volume": 1994234.0}, {"date": "2026-02-23", "close": 0.48, "volume": 1255401.0}, {"date": "2026-02-24", "close": 0.48, "volume": 1507631.0}, {"date": "2026-02-25", "close": 0.485, "volume": 491527.0}, {"date": "2026-02-26", "close": 0.465, "volume": 546173.0}, {"date": "2026-02-27", "close": 0.505, "volume": 740164.0}, {"date": "2026-03-02", "close": 0.5, "volume": 1215303.0}, {"date": "2026-03-03", "close": 0.49, "volume": 664859.0}, {"date": "2026-03-04", "close": 0.45, "volume": 6114807.0}, {"date": "2026-03-05", "close": 0.435, "volume": 53186.0}, {"date": "2026-03-06", "close": 0.45, "volume": 463954.0}, {"date": "2026-03-09", "close": 0.41, "volume": 592187.0}, {"date": "2026-03-10", "close": 0.45, "volume": 256559.0}, {"date": "2026-03-11", "close": 0.4, "volume": 247021.0}, {"date": "2026-03-12", "close": 0.41, "volume": 350699.0}, {"date": "2026-03-13", "close": 0.39, "volume": 667624.0}, {"date": "2026-03-16", "close": 0.365, "volume": 303375.0}, {"date": "2026-03-17", "close": 0.355, "volume": 508973.0}, {"date": "2026-03-18", "close": 0.365, "volume": 240505.0}, {"date": "2026-03-19", "close": 0.36, "volume": 162223.0}, {"date": "2026-03-20", "close": 0.32, "volume": 277782.0}, {"date": "2026-03-23", "close": 0.28, "volume": 380013.0}, {"date": "2026-03-24", "close": 0.36, "volume": 908083.0}, {"date": "2026-03-25", "close": 0.435, "volume": 819839.0}, {"date": "2026-03-26", "close": 0.45, "volume": 567355.0}, {"date": "2026-03-27", "close": 0.45, "volume": 283811.0}, {"date": "2026-03-30", "close": 0.42, "volume": 282238.0}, {"date": "2026-03-31", "close": 0.4, "volume": 116411.0}, {"date": "2026-04-01", "close": 0.545, "volume": 1509761.0}, {"date": "2026-04-02", "close": 0.5, "volume": 933589.0}, {"date": "2026-04-07", "close": 0.48, "volume": 256555.0}, {"date": "2026-04-08", "close": 0.565, "volume": 960283.0}, {"date": "2026-04-09", "close": 0.555, "volume": 432176.0}, {"date": "2026-04-10", "close": 0.555, "volume": 206066.0}, {"date": "2026-04-13", "close": 0.55, "volume": 1332470.0}, {"date": "2026-04-14", "close": 0.635, "volume": 1075654.0}, {"date": "2026-04-15", "close": 0.695, "volume": 1336684.0}, {"date": "2026-04-16", "close": 0.7, "volume": 555582.0}, {"date": "2026-04-17", "close": 0.675, "volume": 482830.0}, {"date": "2026-04-20", "close": 0.66, "volume": 584545.0}, {"date": "2026-04-21", "close": 0.735, "volume": 1134285.0}, {"date": "2026-04-22", "close": 0.72, "volume": 892175.0}, {"date": "2026-04-23", "close": 0.685, "volume": 1055450.0}, {"date": "2026-04-24", "close": 0.715, "volume": 703680.0}, {"date": "2026-04-28", "close": 0.855, "volume": 4522319.0}, {"date": "2026-04-29", "close": 0.83, "volume": 966094.0}, {"date": "2026-04-30", "close": 0.68, "volume": 1189708.0}, {"date": "2026-05-01", "close": 0.73, "volume": 2345657.0}, {"date": "2026-05-04", "close": 0.62, "volume": 1297473.0}, {"date": "2026-05-05", "close": 0.595, "volume": 666883.0}, {"date": "2026-05-06", "close": 0.7, "volume": 2421565.0}, {"date": "2026-05-07", "close": 0.685, "volume": 986151.0}, {"date": "2026-05-08", "close": 0.645, "volume": 560669.0}, {"date": "2026-05-11", "close": 0.62, "volume": 1367344.0}, {"date": "2026-05-12", "close": 0.62, "volume": 538831.0}, {"date": "2026-05-13", "close": 0.6, "volume": 572686.0}, {"date": "2026-05-14", "close": 0.675, "volume": 1886949.0}, {"date": "2026-05-15", "close": 0.72, "volume": 2170772.0}, {"date": "2026-05-18", "close": 0.66, "volume": 745999.0}, {"date": "2026-05-19", "close": 0.63, "volume": 529214.0}, {"date": "2026-05-20", "close": 0.59, "volume": 643388.0}, {"date": "2026-05-21", "close": 0.63, "volume": 280320.0}, {"date": "2026-05-22", "close": 0.63, "volume": 785730.0}, {"date": "2026-05-25", "close": 0.69, "volume": 1774799.0}, {"date": "2026-05-26", "close": 0.71, "volume": 1327069.0}, {"date": "2026-05-27", "close": 0.785, "volume": 904984.0}, {"date": "2026-05-28", "close": 0.81, "volume": 797816.0}, {"date": "2026-05-29", "close": 0.8, "volume": 345945.0}, {"date": "2026-06-01", "close": 0.86, "volume": 645416.0}, {"date": "2026-06-02", "close": 0.85, "volume": 573484.0}, {"date": "2026-06-03", "close": 0.815, "volume": 206733.0}, {"date": "2026-06-04", "close": 0.77, "volume": 181456.0}, {"date": "2026-06-05", "close": 0.745, "volume": 197198.0}, {"date": "2026-06-09", "close": 0.76, "volume": 585510.0}, {"date": "2026-06-10", "close": 0.75, "volume": 437266.0}, {"date": "2026-06-11", "close": 0.755, "volume": 469076.0}, {"date": "2026-06-12", "close": 0.78, "volume": 218705.0}, {"date": "2026-06-15", "close": 0.77, "volume": 344112.0}, {"date": "2026-06-16", "close": 0.955, "volume": 2286626.0}, {"date": "2026-06-17", "close": 0.94, "volume": 1158424.0}, {"date": "2026-06-18", "close": 0.99, "volume": 459196.0}, {"date": "2026-06-19", "close": 1.04, "volume": 391062.0}, {"date": "2026-06-22", "close": 1.04, "volume": 601083.0}, {"date": "2026-06-23", "close": 0.995, "volume": 1742851.0}, {"date": "2026-06-24", "close": 1.12, "volume": 1048889.0}, {"date": "2026-06-25", "close": 1.16, "volume": 1396815.0}, {"date": "2026-06-26", "close": 1.095, "volume": 985269.0}, {"date": "2026-06-29", "close": 1.1, "volume": 847388.0}, {"date": "2026-06-30", "close": 1.155, "volume": 1974736.0}, {"date": "2026-07-01", "close": 1.08, "volume": 2063319.0}, {"date": "2026-07-02", "close": 1.095, "volume": 1344966.0}, {"date": "2026-07-03", "close": 1.065, "volume": 1297180.0}, {"date": "2026-07-06", "close": 0.98, "volume": 496295.0}, {"date": "2026-07-07", "close": 0.88, "volume": 1005661.0}, {"date": "2026-07-08", "close": 0.82, "volume": 1731373.0}, {"date": "2026-07-09", "close": 0.875, "volume": 1207054.0}, {"date": "2026-07-10", "close": 0.835, "volume": 514711.0}, {"date": "2026-07-13", "close": 0.785, "volume": 1098632.0}, {"date": "2026-07-14", "close": 0.74, "volume": 783416.0}, {"date": "2026-07-15", "close": 0.745, "volume": 901401.0}, {"date": "2026-07-16", "close": 0.725, "volume": 346062.0}, {"date": "2026-07-17", "close": 0.64, "volume": 1880465.0}, {"date": "2026-07-20", "close": 0.6, "volume": 1436586.0}, {"date": "2026-07-21", "close": 0.555, "volume": 1455580.0}, {"date": "2026-07-22", "close": 0.62, "volume": 2362667.0}, {"date": "2026-07-23", "close": 0.53, "volume": 818024.0}, {"date": "2026-07-24", "close": 0.49, "volume": 1833826.0}, {"date": "2026-07-27", "close": 0.51, "volume": 593219.0}, {"date": "2026-07-28", "close": 0.47, "volume": 886103.0}, {"date": "2026-07-29", "close": 0.46, "volume": 2586288.0}, {"date": "2026-07-30", "close": 0.48, "volume": 6793804.0}, {"date": "2026-07-31", "close": 0.555, "volume": 4460286.0}, {"date": "2026-08-03", "close": 0.51, "volume": 3014178.0}, {"date": "2026-08-04", "close": 0.605, "volume": 2919221.0}, {"date": "2026-08-05", "close": 0.645, "volume": 1991123.0}, {"date": "2026-08-06", "close": 0.65, "volume": 1273724.0}, {"date": "2026-08-07", "close": 0.64, "volume": 1356814.0}, {"date": "2026-08-10", "close": 0.63, "volume": 466296.0}, {"date": "2026-08-11", "close": 0.685, "volume": 1170185.0}, {"date": "2026-08-12", "close": 0.7, "volume": 526269.0}, {"date": "2026-08-13", "close": 0.675, "volume": 1240015.0}, {"date": "2026-08-14", "close": 0.76, "volume": 1043408.0}, {"date": "2026-08-17", "close": 0.755, "volume": 550614.0}, {"date": "2026-08-18", "close": 0.7, "volume": 730010.0}, {"date": "2026-08-19", "close": 0.665, "volume": 1121629.0}, {"date": "2026-08-20", "close": 0.675, "volume": 1332040.0}, {"date": "2026-08-21", "close": 0.645, "volume": 216547.0}, {"date": "2026-08-24", "close": 0.625, "volume": 406836.0}, {"date": "2026-08-25", "close": 0.64, "volume": 162281.0}, {"date": "2026-08-26", "close": 0.64, "volume": 327289.0}, {"date": "2026-08-27", "close": 0.65, "volume": 566474.0}, {"date": "2026-08-28", "close": 0.665, "volume": 584947.0}, {"date": "2026-08-31", "close": 0.63, "volume": 867322.0}, {"date": "2026-09-01", "close": 0.62, "volume": 589862.0}, {"date": "2026-09-02", "close": 0.65, "volume": 1205933.0}, {"date": "2026-09-03", "close": 0.73, "volume": 2453763.0}, {"date": "2026-09-04", "close": 0.8, "volume": 2644066.0}, {"date": "2026-09-07", "close": 0.75, "volume": 250837.0}], "refreshing": true}