{"ticker": "HMY", "overview": {"name": "Harmoney Corp Limited", "country": "Australia", "industry": "Financial 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": "HMY", "has_prices": true, "as_of": "2026-09-07", "last": 0.78, "prev_close": 0.765, "change": 0.015000000000000013, "change_pct": 0.01960784313725492, "session_volume": 537.0, "vwap_5": 0.7646925494466654, "vwap_20": 0.787324736440531, "vwap_60": 0.7859150266431728, "vwap_250": 0.8562877978168242, "high_52w": 0.94, "low_52w": 0.65, "avg_volume_20": 41219.35, "sessions": 400, "market_cap": {"value": 74164405.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Quirk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Roberts", "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/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Stevens", "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/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Quirk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-23", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-26", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-27", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tracey Jones", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-15", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-10", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-10", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-29", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-29", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-11", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-11", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Monique Cairns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-19", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neil Roberts", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-21", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-21", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Quirk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-18", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Flacks", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-05", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Monique Cairns", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-05", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Quirk", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-05", "source_url": "https://www.marketindex.com.au/asx/hmy", "needs_ocr": 0}], "directors": [{"name": "Neil Roberts", "first_seen": "2020-11-18", "last_seen": "2025-09-18", "status": "current", "notices": 12}, {"name": "John Quirk", "first_seen": "2022-08-05", "last_seen": "2025-12-08", "status": "current", "notices": 4}, {"name": "David Stevens", "first_seen": "2020-11-18", "last_seen": "2025-12-19", "status": "current", "notices": 15}, {"name": "Paul Lahiff", "first_seen": "2021-02-16", "last_seen": "2021-06-16", "status": "past", "notices": 2}, {"name": "David Flacks", "first_seen": "2020-11-18", "last_seen": "2022-08-05", "status": "past", "notices": 2}, {"name": "Monique Cairns", "first_seen": "2022-08-05", "last_seen": "2022-10-19", "status": "past", "notices": 2}, {"name": "Tracey Jones", "first_seen": "2020-11-18", "last_seen": "2023-11-15", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-21", "form": "Periodic Reports", "title": "1Q27 Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151367-2A1705440"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "1Q27 Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151366-2A1705438"}, {"date": "2026-10-18", "form": "Issued Capital", "title": "Update - Notification of buy-back - HMY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149606-2A1704678"}, {"date": "2026-10-15", "form": "Issued Capital", "title": "Update - Notification of buy-back - HMY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148996-2A1704401"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Update - Notification of buy-back - HMY", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148481-2A1704109"}], "performance": {"ticker": "HMY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-11-19", "close": 3.45, "volume": 948221.0}, {"date": "2020-11-20", "close": 3.48, "volume": 299444.0}, {"date": "2020-11-23", "close": 3.35, "volume": 409395.0}, {"date": "2020-11-24", "close": 3.21, "volume": 245962.0}, {"date": "2020-11-25", "close": 3.25, "volume": 132526.0}, {"date": "2020-11-26", "close": 3.31, "volume": 58274.0}, {"date": "2020-11-27", "close": 3.19, "volume": 25996.0}, {"date": "2020-11-30", "close": 3.1, "volume": 79307.0}, {"date": "2020-12-01", "close": 3.06, "volume": 30554.0}, {"date": "2020-12-02", "close": 2.98, "volume": 180178.0}, {"date": "2020-12-03", "close": 3.0, "volume": 12182.0}, {"date": "2020-12-04", "close": 2.97, "volume": 35589.0}, {"date": "2020-12-07", "close": 2.96, "volume": 56432.0}, {"date": "2020-12-08", "close": 2.89, "volume": 36855.0}, {"date": "2020-12-09", "close": 2.9, "volume": 67292.0}, {"date": "2020-12-10", "close": 2.8, "volume": 57826.0}, {"date": "2020-12-11", "close": 2.71, "volume": 1097290.0}, {"date": "2020-12-14", "close": 2.69, "volume": 50684.0}, {"date": "2020-12-15", "close": 2.55, "volume": 129323.0}, {"date": "2020-12-16", "close": 2.59, "volume": 342889.0}, {"date": "2020-12-17", "close": 2.5, "volume": 140645.0}, {"date": "2020-12-18", "close": 2.55, "volume": 155035.0}, {"date": "2020-12-21", "close": 2.51, "volume": 111377.0}, {"date": "2020-12-22", "close": 2.51, "volume": 161560.0}, {"date": "2020-12-23", "close": 2.85, "volume": 41755.0}, {"date": "2020-12-24", "close": 3.1, "volume": 47141.0}, {"date": "2020-12-29", "close": 2.98, "volume": 5294.0}, {"date": "2020-12-30", "close": 3.0, "volume": 13536.0}, {"date": "2021-01-04", "close": 2.89, "volume": 2.0}, {"date": "2021-01-05", "close": 2.87, "volume": 33.0}, {"date": "2021-01-06", "close": 2.8, "volume": 31276.0}, {"date": "2021-01-07", "close": 2.77, "volume": 80735.0}, {"date": "2021-01-08", "close": 2.75, "volume": 23798.0}, {"date": "2021-01-11", "close": 2.71, "volume": 9852.0}, {"date": "2021-01-12", "close": 2.71, "volume": 18501.0}, {"date": "2021-01-13", "close": 2.64, "volume": 10000.0}, {"date": "2021-01-14", "close": 2.63, "volume": 27166.0}, {"date": "2021-01-15", "close": 2.62, "volume": 22000.0}, {"date": "2021-01-18", "close": 2.54, "volume": 9312.0}, {"date": "2021-01-19", "close": 2.53, "volume": 43396.0}, {"date": "2021-01-20", "close": 2.79, "volume": 108232.0}, {"date": "2021-01-21", "close": 2.65, "volume": 43989.0}, {"date": "2021-01-22", "close": 2.62, "volume": 27340.0}, {"date": "2021-01-25", "close": 2.66, "volume": 29315.0}, {"date": "2021-01-27", "close": 2.62, "volume": 44085.0}, {"date": "2021-01-28", "close": 2.49, "volume": 51307.0}, {"date": "2021-01-29", "close": 2.49, "volume": 3938.0}, {"date": "2021-02-01", "close": 2.45, "volume": 36727.0}, {"date": "2021-02-02", "close": 2.47, "volume": 44870.0}, {"date": "2021-02-03", "close": 2.38, "volume": 49111.0}, {"date": "2021-02-04", "close": 2.35, "volume": 18293.0}, {"date": "2021-02-05", "close": 2.39, "volume": 31315.0}, {"date": "2021-02-08", "close": 2.37, "volume": 22043.0}, {"date": "2021-02-09", "close": 2.32, "volume": 64152.0}, {"date": "2021-02-10", "close": 2.35, "volume": 40369.0}, {"date": "2021-02-11", "close": 2.32, "volume": 36061.0}, {"date": "2021-02-12", "close": 2.35, "volume": 27431.0}, {"date": "2021-02-15", "close": 2.25, "volume": 145329.0}, {"date": "2021-02-16", "close": 2.05, "volume": 151491.0}, {"date": "2021-02-17", "close": 2.24, "volume": 50400.0}, {"date": "2021-02-18", "close": 2.16, "volume": 45677.0}, {"date": "2021-02-19", "close": 2.1, "volume": 18676.0}, {"date": "2021-02-22", "close": 2.14, "volume": 62551.0}, {"date": "2021-02-23", "close": 2.29, "volume": 41470.0}, {"date": "2021-02-24", "close": 2.06, "volume": 244017.0}, {"date": "2021-02-25", "close": 2.15, "volume": 178556.0}, {"date": "2021-02-26", "close": 2.04, "volume": 106114.0}, {"date": "2021-03-01", "close": 2.02, "volume": 9945.0}, {"date": "2021-03-02", "close": 2.03, "volume": 19840.0}, {"date": "2021-03-03", "close": 2.1, "volume": 20600.0}, {"date": "2021-03-04", "close": 2.17, "volume": 22023.0}, {"date": "2021-03-05", "close": 2.1, "volume": 11954.0}, {"date": "2021-03-08", "close": 2.02, "volume": 43506.0}, {"date": "2021-03-09", "close": 2.02, "volume": 144318.0}, {"date": "2021-03-10", "close": 2.01, "volume": 44385.0}, {"date": "2021-03-11", "close": 2.01, "volume": 3300.0}, {"date": "2021-03-12", "close": 2.02, "volume": 28315.0}, {"date": "2021-03-15", "close": 2.05, "volume": 16888.0}, {"date": "2021-03-16", "close": 2.08, "volume": 54500.0}, {"date": "2021-03-17", "close": 2.15, "volume": 218473.0}, {"date": "2021-03-18", "close": 2.17, "volume": 9458.0}, {"date": "2021-03-19", "close": 2.2, "volume": 156678.0}, {"date": "2021-03-22", "close": 2.25, "volume": 32200.0}, {"date": "2021-03-23", "close": 2.21, "volume": 56759.0}, {"date": "2021-03-24", "close": 2.19, "volume": 50147.0}, {"date": "2021-03-25", "close": 2.21, "volume": 41583.0}, {"date": "2021-03-26", "close": 2.14, "volume": 77793.0}, {"date": "2021-03-29", "close": 2.1, "volume": 50373.0}, {"date": "2021-03-30", "close": 2.05, "volume": 72487.0}, {"date": "2021-03-31", "close": 2.05, "volume": 13531.0}, {"date": "2021-04-01", "close": 2.0, "volume": 29635.0}, {"date": "2021-04-06", "close": 1.995, "volume": 29841.0}, {"date": "2021-04-07", "close": 2.18, "volume": 9787.0}, {"date": "2021-04-08", "close": 2.1, "volume": 27885.0}, {"date": "2021-04-09", "close": 1.95, "volume": 110650.0}, {"date": "2021-04-12", "close": 2.01, "volume": 136615.0}, {"date": "2021-04-13", "close": 2.02, "volume": 29845.0}, {"date": "2021-04-14", "close": 2.06, "volume": 159142.0}, {"date": "2021-04-15", "close": 2.02, "volume": 22217.0}, {"date": "2021-04-16", "close": 2.01, "volume": 38070.0}, {"date": "2021-04-19", "close": 2.02, "volume": 18022.0}, {"date": "2021-04-20", "close": 2.06, "volume": 75647.0}, {"date": "2021-04-21", "close": 1.97, "volume": 11758.0}, {"date": "2021-04-22", "close": 1.99, "volume": 101964.0}, {"date": "2021-04-26", "close": 1.985, "volume": 2527.0}, {"date": "2021-04-27", "close": 1.86, "volume": 17122.0}, {"date": "2021-04-28", "close": 1.885, "volume": 9258.0}, {"date": "2021-04-29", "close": 1.85, "volume": 19101.0}, {"date": "2021-04-30", "close": 1.83, "volume": 5813.0}, {"date": "2021-05-03", "close": 1.78, "volume": 38845.0}, {"date": "2021-05-04", "close": 1.795, "volume": 11899.0}, {"date": "2021-05-05", "close": 1.755, "volume": 6128.0}, {"date": "2021-05-06", "close": 1.71, "volume": 43538.0}, {"date": "2021-05-07", "close": 1.6, "volume": 57906.0}, {"date": "2021-05-10", "close": 1.525, "volume": 167231.0}, {"date": "2021-05-11", "close": 1.545, "volume": 140349.0}, {"date": "2021-05-12", "close": 1.58, "volume": 20055.0}, {"date": "2021-05-13", "close": 1.75, "volume": 154818.0}, {"date": "2021-05-14", "close": 1.7, "volume": 101065.0}, {"date": "2021-05-17", "close": 1.57, "volume": 50328.0}, {"date": "2021-05-18", "close": 1.57, "volume": 26552.0}, {"date": "2021-05-19", "close": 1.6, "volume": 1957248.0}, {"date": "2021-05-20", "close": 1.555, "volume": 80244.0}, {"date": "2021-05-21", "close": 1.545, "volume": 38432.0}, {"date": "2021-05-24", "close": 1.485, "volume": 46329.0}, {"date": "2021-05-25", "close": 1.47, "volume": 34198.0}, {"date": "2021-05-26", "close": 1.45, "volume": 44063.0}, {"date": "2021-05-27", "close": 1.49, "volume": 21417.0}, {"date": "2021-05-28", "close": 1.46, "volume": 60716.0}, {"date": "2021-05-31", "close": 1.42, "volume": 14921.0}, {"date": "2021-06-01", "close": 1.4, "volume": 85816.0}, {"date": "2021-06-02", "close": 1.425, "volume": 5946.0}, {"date": "2021-06-03", "close": 1.425, "volume": 54826.0}, {"date": "2021-06-04", "close": 1.48, "volume": 46078.0}, {"date": "2021-06-07", "close": 1.45, "volume": 56814.0}, {"date": "2021-06-08", "close": 1.425, "volume": 10643.0}, {"date": "2021-06-09", "close": 1.405, "volume": 37682.0}, {"date": "2021-06-10", "close": 1.4, "volume": 48442.0}, {"date": "2021-06-11", "close": 1.44, "volume": 39922.0}, {"date": "2021-06-15", "close": 1.4, "volume": 124794.0}, {"date": "2021-06-16", "close": 1.385, "volume": 93711.0}, {"date": "2021-06-17", "close": 1.35, "volume": 186517.0}, {"date": "2021-06-18", "close": 1.28, "volume": 53258.0}, {"date": "2021-06-21", "close": 1.31, "volume": 114738.0}, {"date": "2021-06-22", "close": 1.25, "volume": 103404.0}, {"date": "2021-06-23", "close": 1.29, "volume": 36103.0}, {"date": "2021-06-24", "close": 1.2, "volume": 185334.0}, {"date": "2021-06-25", "close": 1.28, "volume": 50163.0}, {"date": "2021-06-28", "close": 1.3, "volume": 124826.0}, {"date": "2021-06-29", "close": 1.37, "volume": 40052.0}, {"date": "2021-06-30", "close": 1.51, "volume": 67492.0}, {"date": "2021-07-01", "close": 1.625, "volume": 37929.0}, {"date": "2021-07-02", "close": 1.7, "volume": 41782.0}, {"date": "2021-07-05", "close": 1.7, "volume": 38552.0}, {"date": "2021-07-06", "close": 1.71, "volume": 28069.0}, {"date": "2021-07-07", "close": 1.78, "volume": 3808.0}, {"date": "2021-07-08", "close": 1.75, "volume": 19893.0}, {"date": "2021-07-09", "close": 1.785, "volume": 40533.0}, {"date": "2021-07-12", "close": 1.88, "volume": 62305.0}, {"date": "2021-07-13", "close": 2.04, "volume": 70094.0}, {"date": "2021-07-14", "close": 2.24, "volume": 197326.0}, {"date": "2021-07-15", "close": 2.24, "volume": 38570.0}, {"date": "2021-07-16", "close": 2.25, "volume": 31002.0}, {"date": "2021-07-19", "close": 2.24, "volume": 166569.0}, {"date": "2021-07-20", "close": 2.2, "volume": 43738.0}, {"date": "2021-07-21", "close": 2.2, "volume": 12250.0}, {"date": "2021-07-22", "close": 2.17, "volume": 10795.0}, {"date": "2021-07-23", "close": 2.05, "volume": 40196.0}, {"date": "2021-07-26", "close": 1.93, "volume": 51855.0}, {"date": "2021-07-27", "close": 1.92, "volume": 27270.0}, {"date": "2021-07-28", "close": 1.845, "volume": 22539.0}, {"date": "2021-07-29", "close": 1.77, "volume": 23009.0}, {"date": "2021-07-30", "close": 1.79, "volume": 7414.0}, {"date": "2021-08-02", "close": 1.84, "volume": 7913.0}, {"date": "2021-08-03", "close": 1.735, "volume": 43609.0}, {"date": "2021-08-04", "close": 1.89, "volume": 138640.0}, {"date": "2021-08-05", "close": 1.78, "volume": 2857.0}, {"date": "2021-08-06", "close": 1.76, "volume": 10343.0}, {"date": "2021-08-10", "close": 1.8, "volume": 16259.0}, {"date": "2021-08-11", "close": 1.86, "volume": 6331.0}, {"date": "2021-08-12", "close": 1.765, "volume": 2600.0}, {"date": "2021-08-13", "close": 1.835, "volume": 832.0}, {"date": "2021-08-16", "close": 1.75, "volume": 41217.0}, {"date": "2021-08-17", "close": 1.75, "volume": 22468.0}, {"date": "2021-08-19", "close": 1.76, "volume": 7420.0}, {"date": "2021-08-20", "close": 1.885, "volume": 14574.0}, {"date": "2021-08-23", "close": 1.87, "volume": 14399.0}, {"date": "2021-08-24", "close": 1.89, "volume": 17938.0}, {"date": "2021-08-25", "close": 1.88, "volume": 14812.0}, {"date": "2021-08-26", "close": 2.02, "volume": 9255.0}, {"date": "2021-08-27", "close": 1.95, "volume": 32747.0}, {"date": "2021-08-30", "close": 1.88, "volume": 27926.0}, {"date": "2021-08-31", "close": 1.84, "volume": 105841.0}, {"date": "2021-09-01", "close": 1.83, "volume": 36473.0}, {"date": "2021-09-02", "close": 1.86, "volume": 12027.0}, {"date": "2021-09-03", "close": 1.905, "volume": 29145.0}, {"date": "2021-09-06", "close": 1.96, "volume": 53638.0}, {"date": "2021-09-07", "close": 2.0, "volume": 72501.0}, {"date": "2021-09-08", "close": 1.96, "volume": 68202.0}, {"date": "2021-09-09", "close": 1.85, "volume": 110203.0}, {"date": "2021-09-10", "close": 1.86, "volume": 29440.0}, {"date": "2021-09-13", "close": 1.86, "volume": 35739.0}, {"date": "2021-09-14", "close": 1.88, "volume": 10285.0}, {"date": "2021-09-15", "close": 1.97, "volume": 22301.0}, {"date": "2021-09-16", "close": 2.02, "volume": 9735.0}, {"date": "2021-09-17", "close": 2.02, "volume": 724.0}, {"date": "2021-09-20", "close": 2.0, "volume": 1813.0}, {"date": "2021-09-21", "close": 1.91, "volume": 22391.0}, {"date": "2021-09-22", "close": 1.87, "volume": 25268.0}, {"date": "2021-09-23", "close": 1.91, "volume": 13279.0}, {"date": "2021-09-24", "close": 1.88, "volume": 6424.0}, {"date": "2021-09-27", "close": 1.945, "volume": 329.0}, {"date": "2021-09-28", "close": 1.85, "volume": 12414.0}, {"date": "2021-09-29", "close": 1.8, "volume": 6999.0}, {"date": "2021-09-30", "close": 1.82, "volume": 8110.0}, {"date": "2021-10-01", "close": 1.795, "volume": 4047.0}, {"date": "2021-10-04", "close": 1.7575, "volume": 25595.0}, {"date": "2021-10-05", "close": 1.715, "volume": 18899.0}, {"date": "2021-10-06", "close": 1.69, "volume": 5715.0}, {"date": "2021-10-07", "close": 1.65, "volume": 7326.0}, {"date": "2021-10-08", "close": 1.7, "volume": 26948.0}, {"date": "2021-10-12", "close": 1.7, "volume": 21524.0}, {"date": "2021-10-14", "close": 1.82, "volume": 38322.0}, {"date": "2021-10-15", "close": 1.9, "volume": 63965.0}, {"date": "2021-10-18", "close": 1.9, "volume": 47076.0}, {"date": "2021-10-19", "close": 1.89, "volume": 11929.0}, {"date": "2021-10-20", "close": 1.9, "volume": 12850.0}, {"date": "2021-10-21", "close": 1.9, "volume": 274.0}, {"date": "2021-10-22", "close": 1.865, "volume": 16933.0}, {"date": "2021-10-25", "close": 1.82, "volume": 9508.0}, {"date": "2021-10-26", "close": 1.89, "volume": 28716.0}, {"date": "2021-10-27", "close": 1.925, "volume": 9259.0}, {"date": "2021-10-28", "close": 1.92, "volume": 12803.0}, {"date": "2021-10-29", "close": 1.88, "volume": 47100.0}, {"date": "2021-11-01", "close": 1.865, "volume": 13922.0}, {"date": "2021-11-02", "close": 1.8, "volume": 18633.0}, {"date": "2021-11-03", "close": 1.9, "volume": 17020.0}, {"date": "2021-11-04", "close": 1.86, "volume": 2853.0}, {"date": "2021-11-05", "close": 1.81, "volume": 57281.0}, {"date": "2021-11-08", "close": 1.83, "volume": 18448.0}, {"date": "2021-11-09", "close": 1.795, "volume": 14629.0}, {"date": "2021-11-10", "close": 1.8, "volume": 568.0}, {"date": "2021-11-11", "close": 1.755, "volume": 17841.0}, {"date": "2021-11-12", "close": 1.755, "volume": 31426.0}, {"date": "2021-11-16", "close": 1.735, "volume": 7895.0}, {"date": "2021-11-17", "close": 1.8, "volume": 21150.0}, {"date": "2021-11-19", "close": 1.73, "volume": 22077.0}, {"date": "2021-11-22", "close": 1.8, "volume": 26060.0}, {"date": "2021-11-23", "close": 1.8, "volume": 16028.0}, {"date": "2021-11-24", "close": 1.85, "volume": 48207.0}, {"date": "2021-11-25", "close": 1.83, "volume": 11662.0}, {"date": "2021-11-26", "close": 1.77, "volume": 36067.0}, {"date": "2021-11-29", "close": 1.75, "volume": 12053.0}, {"date": "2021-11-30", "close": 1.83, "volume": 135959.0}, {"date": "2021-12-01", "close": 1.77, "volume": 9143.0}, {"date": "2021-12-02", "close": 1.8, "volume": 5600.0}, {"date": "2021-12-03", "close": 1.79, "volume": 25167.0}, {"date": "2021-12-06", "close": 1.73, "volume": 10000.0}, {"date": "2021-12-07", "close": 1.775, "volume": 38760.0}, {"date": "2021-12-08", "close": 1.8, "volume": 36625.0}, {"date": "2021-12-10", "close": 1.78, "volume": 8280.0}, {"date": "2021-12-13", "close": 1.795, "volume": 2.0}, {"date": "2021-12-15", "close": 1.745, "volume": 49509.0}, {"date": "2021-12-16", "close": 1.75, "volume": 6855.0}, {"date": "2021-12-17", "close": 1.75, "volume": 4777.0}, {"date": "2021-12-20", "close": 1.76, "volume": 8335.0}, {"date": "2021-12-21", "close": 1.76, "volume": 15988.0}, {"date": "2021-12-23", "close": 1.835, "volume": 2051.0}, {"date": "2021-12-24", "close": 1.7975, "volume": 1009.0}, {"date": "2021-12-29", "close": 1.81, "volume": 745.0}, {"date": "2021-12-30", "close": 1.78, "volume": 51317.0}, {"date": "2021-12-31", "close": 1.8, "volume": 20000.0}, {"date": "2022-01-04", "close": 1.825, "volume": 15002.0}, {"date": "2022-01-05", "close": 1.8, "volume": 35007.0}, {"date": "2022-01-06", "close": 1.8, "volume": 5523.0}, {"date": "2022-01-07", "close": 1.78, "volume": 21769.0}, {"date": "2022-01-10", "close": 1.75, "volume": 8620.0}, {"date": "2022-01-11", "close": 1.72, "volume": 38481.0}, {"date": "2022-01-12", "close": 1.695, "volume": 20351.0}, {"date": "2022-01-13", "close": 1.725, "volume": 15068.0}, {"date": "2022-01-14", "close": 1.695, "volume": 5228.0}, {"date": "2022-01-17", "close": 1.64, "volume": 5714.0}, {"date": "2022-01-19", "close": 1.655, "volume": 11956.0}, {"date": "2022-01-20", "close": 1.7, "volume": 56324.0}, {"date": "2022-01-21", "close": 1.72, "volume": 25639.0}, {"date": "2022-01-24", "close": 1.72, "volume": 1.0}, {"date": "2022-01-25", "close": 1.6975, "volume": 17583.0}, {"date": "2022-01-27", "close": 1.71, "volume": 521.0}, {"date": "2022-02-02", "close": 1.64, "volume": 9.0}, {"date": "2022-02-03", "close": 1.595, "volume": 2002.0}, {"date": "2022-02-04", "close": 1.585, "volume": 43504.0}, {"date": "2022-02-07", "close": 1.595, "volume": 4290.0}, {"date": "2022-02-08", "close": 1.525, "volume": 28185.0}, {"date": "2022-02-09", "close": 1.6, "volume": 9834.0}, {"date": "2022-02-10", "close": 1.6, "volume": 379.0}, {"date": "2022-02-11", "close": 1.55, "volume": 30690.0}, {"date": "2022-02-14", "close": 1.6, "volume": 5059.0}, {"date": "2022-02-15", "close": 1.525, "volume": 24401.0}, {"date": "2022-02-16", "close": 1.525, "volume": 23789.0}, {"date": "2022-02-18", "close": 1.52, "volume": 12232.0}, {"date": "2022-02-21", "close": 1.51, "volume": 34238.0}, {"date": "2022-02-22", "close": 1.48, "volume": 14681.0}, {"date": "2022-02-23", "close": 1.46, "volume": 43647.0}, {"date": "2022-02-24", "close": 1.45, "volume": 32620.0}, {"date": "2022-02-25", "close": 1.4, "volume": 20903.0}, {"date": "2022-02-28", "close": 1.4, "volume": 139467.0}, {"date": "2022-03-01", "close": 1.5, "volume": 60824.0}, {"date": "2022-03-02", "close": 1.45, "volume": 85264.0}, {"date": "2022-03-03", "close": 1.49, "volume": 7.0}, {"date": "2022-03-04", "close": 1.41, "volume": 9337.0}, {"date": "2022-03-07", "close": 1.4, "volume": 27634.0}, {"date": "2022-03-08", "close": 1.39, "volume": 12545.0}, {"date": "2022-03-09", "close": 1.34, "volume": 29542.0}, {"date": "2022-03-10", "close": 1.34, "volume": 9813.0}, {"date": "2022-03-11", "close": 1.34, "volume": 11430.0}, {"date": "2022-03-14", "close": 1.355, "volume": 1.0}, {"date": "2022-03-15", "close": 1.305, "volume": 49783.0}, {"date": "2022-03-16", "close": 1.29, "volume": 11316.0}, {"date": "2022-03-17", "close": 1.3, "volume": 18768.0}, {"date": "2022-03-18", "close": 1.29, "volume": 95507.0}, {"date": "2022-03-21", "close": 1.25, "volume": 54282.0}, {"date": "2022-03-22", "close": 1.23, "volume": 12894.0}, {"date": "2022-03-23", "close": 1.275, "volume": 35932.0}, {"date": "2022-03-24", "close": 1.22, "volume": 33840.0}, {"date": "2022-03-25", "close": 1.23, "volume": 21698.0}, {"date": "2022-03-28", "close": 1.2, "volume": 24832.0}, {"date": "2022-03-29", "close": 1.22, "volume": 20530.0}, {"date": "2022-03-30", "close": 1.25, "volume": 15418.0}, {"date": "2022-03-31", "close": 1.3, "volume": 11758.0}, {"date": "2022-04-01", "close": 1.42, "volume": 9551.0}, {"date": "2022-04-04", "close": 1.405, "volume": 4.0}, {"date": "2022-04-05", "close": 1.35, "volume": 16179.0}, {"date": "2022-04-06", "close": 1.32, "volume": 38803.0}, {"date": "2022-04-07", "close": 1.35, "volume": 11821.0}, {"date": "2022-04-08", "close": 1.35, "volume": 3001.0}, {"date": "2022-04-11", "close": 1.35, "volume": 2347.0}, {"date": "2022-04-12", "close": 1.31, "volume": 1439.0}, {"date": "2022-04-13", "close": 1.325, "volume": 7150.0}, {"date": "2022-04-14", "close": 1.3, "volume": 14031.0}, {"date": "2022-04-21", "close": 1.315, "volume": 9286.0}, {"date": "2022-04-22", "close": 1.29, "volume": 18942.0}, {"date": "2022-04-27", "close": 1.25, "volume": 28024.0}, {"date": "2022-04-28", "close": 1.35, "volume": 38629.0}, {"date": "2022-04-29", "close": 1.37, "volume": 145.0}, {"date": "2022-05-02", "close": 1.39, "volume": 26553.0}, {"date": "2022-05-03", "close": 1.37, "volume": 4009.0}, {"date": "2022-05-04", "close": 1.32, "volume": 8447.0}, {"date": "2022-05-09", "close": 1.3, "volume": 7999.0}, {"date": "2022-05-10", "close": 1.19, "volume": 7000.0}, {"date": "2022-05-11", "close": 1.13, "volume": 53492.0}, {"date": "2022-05-12", "close": 1.19, "volume": 2220.0}, {"date": "2022-05-13", "close": 1.24, "volume": 6048.0}, {"date": "2022-05-16", "close": 1.22, "volume": 83.0}, {"date": "2022-05-18", "close": 1.16, "volume": 4728.0}, {"date": "2022-05-19", "close": 1.185, "volume": 16944.0}, {"date": "2022-05-20", "close": 1.16, "volume": 1000.0}, {"date": "2022-05-23", "close": 1.12, "volume": 22861.0}, {"date": "2022-05-24", "close": 1.11, "volume": 15869.0}, {"date": "2022-05-25", "close": 1.1, "volume": 24846.0}, {"date": "2022-05-26", "close": 1.1, "volume": 28222.0}, {"date": "2022-05-27", "close": 1.1, "volume": 1788.0}, {"date": "2022-05-30", "close": 1.1, "volume": 10.0}, {"date": "2022-05-31", "close": 0.925, "volume": 48474.0}, {"date": "2022-06-01", "close": 0.96, "volume": 4557.0}, {"date": "2022-06-02", "close": 1.02, "volume": 6186.0}, {"date": "2022-06-03", "close": 1.01, "volume": 47578.0}, {"date": "2022-06-08", "close": 0.975, "volume": 8161.0}, {"date": "2022-06-09", "close": 0.97, "volume": 47.0}, {"date": "2022-06-10", "close": 0.94, "volume": 13071.0}, {"date": "2022-06-14", "close": 0.91, "volume": 422.0}, {"date": "2022-06-16", "close": 0.83, "volume": 23958.0}, {"date": "2022-06-17", "close": 0.805, "volume": 8842.0}, {"date": "2022-06-20", "close": 0.75, "volume": 47348.0}, {"date": "2022-06-21", "close": 0.75, "volume": 13180.0}, {"date": "2022-06-22", "close": 0.75, "volume": 22885.0}, {"date": "2022-06-24", "close": 0.78, "volume": 24692.0}, {"date": "2022-06-27", "close": 0.76, "volume": 924813.0}, {"date": "2022-06-28", "close": 0.735, "volume": 80569.0}, {"date": "2022-06-29", "close": 0.73, "volume": 23511.0}, {"date": "2022-06-30", "close": 0.71, "volume": 86682.0}, {"date": "2022-07-04", "close": 0.71, "volume": 27112.0}, {"date": "2022-07-05", "close": 0.71, "volume": 10991.0}, {"date": "2022-07-06", "close": 0.75, "volume": 2420.0}, {"date": "2022-07-07", "close": 0.75, "volume": 14.0}, {"date": "2022-07-08", "close": 0.83, "volume": 19708.0}, {"date": "2022-07-11", "close": 0.75, "volume": 21086.0}, {"date": "2022-07-12", "close": 0.755, "volume": 14.0}, {"date": "2022-07-13", "close": 0.73, "volume": 5239.0}, {"date": "2022-07-14", "close": 0.73, "volume": 5248.0}, {"date": "2022-07-15", "close": 0.69, "volume": 83909.0}, {"date": "2022-07-19", "close": 0.86, "volume": 75115.0}, {"date": "2022-07-20", "close": 0.89, "volume": 41117.0}, {"date": "2022-07-21", "close": 0.82, "volume": 14145.0}, {"date": "2022-07-22", "close": 0.8, "volume": 13032.0}, {"date": "2022-07-25", "close": 0.76, "volume": 10407.0}, {"date": "2022-07-27", "close": 0.7, "volume": 18000.0}, {"date": "2022-07-28", "close": 0.75, "volume": 10999.0}, {"date": "2022-07-29", "close": 0.715, "volume": 32389.0}, {"date": "2022-08-01", "close": 0.74, "volume": 28977.0}, {"date": "2022-08-02", "close": 0.75, "volume": 710.0}, {"date": "2022-08-03", "close": 0.75, "volume": 167266.0}, {"date": "2022-08-04", "close": 0.76, "volume": 59158.0}, {"date": "2022-08-05", "close": 0.735, "volume": 3734.0}, {"date": "2022-08-08", "close": 0.7, "volume": 5390.0}, {"date": "2022-08-09", "close": 0.72, "volume": 31811.0}, {"date": "2022-08-10", "close": 0.7, "volume": 90999.0}, {"date": "2022-08-12", "close": 0.72, "volume": 1897.0}, {"date": "2022-08-15", "close": 0.72, "volume": 900.0}, {"date": "2022-08-16", "close": 0.7, "volume": 67932.0}, {"date": "2022-08-17", "close": 0.73, "volume": 14920.0}, {"date": "2022-08-18", "close": 0.71, "volume": 11127.0}, {"date": "2022-08-19", "close": 0.72, "volume": 30813.0}, {"date": "2022-08-23", "close": 0.715, "volume": 11209.0}, {"date": "2022-08-25", "close": 0.75, "volume": 1358.0}, {"date": "2022-08-26", "close": 0.715, "volume": 32736.0}, {"date": "2022-08-29", "close": 0.67, "volume": 21153.0}, {"date": "2022-08-30", "close": 0.675, "volume": 18814.0}, {"date": "2022-08-31", "close": 0.695, "volume": 33988.0}, {"date": "2022-09-01", "close": 0.655, "volume": 48430.0}, {"date": "2022-09-02", "close": 0.65, "volume": 36357.0}, {"date": "2022-09-05", "close": 0.67, "volume": 12992.0}, {"date": "2022-09-06", "close": 0.67, "volume": 13414.0}, {"date": "2022-09-07", "close": 0.645, "volume": 41848.0}, {"date": "2022-09-08", "close": 0.68, "volume": 7878.0}, {"date": "2022-09-09", "close": 0.645, "volume": 21974.0}, {"date": "2022-09-13", "close": 0.645, "volume": 29489.0}, {"date": "2022-09-14", "close": 0.645, "volume": 183052.0}, {"date": "2022-09-15", "close": 0.675, "volume": 187205.0}, {"date": "2022-09-16", "close": 0.7, "volume": 85350.0}, {"date": "2022-09-19", "close": 0.73, "volume": 223360.0}, {"date": "2022-09-20", "close": 0.73, "volume": 70085.0}, {"date": "2022-09-23", "close": 0.695, "volume": 20838.0}, {"date": "2022-09-26", "close": 0.665, "volume": 13030.0}, {"date": "2022-09-27", "close": 0.66, "volume": 31944.0}, {"date": "2022-09-28", "close": 0.66, "volume": 1729.0}, {"date": "2022-09-29", "close": 0.65, "volume": 1000.0}, {"date": "2022-09-30", "close": 0.645, "volume": 48849.0}, {"date": "2022-10-03", "close": 0.645, "volume": 17.0}, {"date": "2022-10-07", "close": 0.69, "volume": 105338.0}, {"date": "2022-10-10", "close": 0.66, "volume": 162688.0}, {"date": "2022-10-11", "close": 0.65, "volume": 17079.0}, {"date": "2022-10-12", "close": 0.64, "volume": 15648.0}, {"date": "2022-10-14", "close": 0.64, "volume": 1114.0}, {"date": "2022-10-17", "close": 0.69, "volume": 14323.0}, {"date": "2022-10-18", "close": 0.695, "volume": 41029.0}, {"date": "2022-10-19", "close": 0.715, "volume": 1274.0}, {"date": "2022-10-20", "close": 0.715, "volume": 4900.0}, {"date": "2022-10-26", "close": 0.68, "volume": 11599.0}, {"date": "2022-10-27", "close": 0.625, "volume": 20258.0}, {"date": "2022-10-28", "close": 0.62, "volume": 23289.0}, {"date": "2022-11-01", "close": 0.62, "volume": 2000.0}, {"date": "2022-11-02", "close": 0.64, "volume": 94.0}, {"date": "2022-11-03", "close": 0.635, "volume": 2232.0}, {"date": "2022-11-04", "close": 0.62, "volume": 27635.0}, {"date": "2022-11-07", "close": 0.605, "volume": 8815.0}, {"date": "2022-11-08", "close": 0.61, "volume": 3833.0}, {"date": "2022-11-09", "close": 0.5375, "volume": 34191.0}, {"date": "2022-11-10", "close": 0.56, "volume": 5288.0}, {"date": "2022-11-11", "close": 0.57, "volume": 29616.0}, {"date": "2022-11-14", "close": 0.585, "volume": 50698.0}, {"date": "2022-11-15", "close": 0.585, "volume": 8427.0}, {"date": "2022-11-16", "close": 0.57, "volume": 11843.0}, {"date": "2022-11-17", "close": 0.58, "volume": 3659.0}, {"date": "2022-11-18", "close": 0.58, "volume": 51.0}, {"date": "2022-11-21", "close": 0.61, "volume": 8040.0}, {"date": "2022-11-22", "close": 0.56, "volume": 47104.0}, {"date": "2022-11-23", "close": 0.56, "volume": 9231.0}, {"date": "2022-11-24", "close": 0.55, "volume": 16414.0}, {"date": "2022-11-25", "close": 0.565, "volume": 40.0}, {"date": "2022-11-28", "close": 0.565, "volume": 2514.0}, {"date": "2022-11-29", "close": 0.555, "volume": 42717.0}, {"date": "2022-12-01", "close": 0.565, "volume": 18453.0}, {"date": "2022-12-02", "close": 0.59, "volume": 2774.0}, {"date": "2022-12-05", "close": 0.565, "volume": 17732.0}, {"date": "2022-12-06", "close": 0.55, "volume": 38793.0}, {"date": "2022-12-07", "close": 0.55, "volume": 33863.0}, {"date": "2022-12-08", "close": 0.555, "volume": 2432.0}, {"date": "2022-12-09", "close": 0.555, "volume": 6745.0}, {"date": "2022-12-12", "close": 0.52, "volume": 55879.0}, {"date": "2022-12-13", "close": 0.525, "volume": 38572.0}, {"date": "2022-12-14", "close": 0.53, "volume": 10103.0}, {"date": "2022-12-15", "close": 0.54, "volume": 147.0}, {"date": "2022-12-16", "close": 0.54, "volume": 6.0}, {"date": "2022-12-19", "close": 0.48, "volume": 63963.0}, {"date": "2022-12-20", "close": 0.43, "volume": 71170.0}, {"date": "2022-12-21", "close": 0.435, "volume": 14219.0}, {"date": "2022-12-22", "close": 0.41, "volume": 32582.0}, {"date": "2022-12-28", "close": 0.405, "volume": 129.0}, {"date": "2022-12-29", "close": 0.435, "volume": 14481.0}, {"date": "2023-01-04", "close": 0.46, "volume": 850.0}, {"date": "2023-01-05", "close": 0.575, "volume": 12410.0}, {"date": "2023-01-06", "close": 0.565, "volume": 843.0}, {"date": "2023-01-09", "close": 0.675, "volume": 8613.0}, {"date": "2023-01-10", "close": 0.665, "volume": 8834.0}, {"date": "2023-01-11", "close": 0.665, "volume": 1568.0}, {"date": "2023-01-16", "close": 0.615, "volume": 22006.0}, {"date": "2023-01-17", "close": 0.54, "volume": 68943.0}, {"date": "2023-01-18", "close": 0.535, "volume": 5240.0}, {"date": "2023-01-19", "close": 0.52, "volume": 31518.0}, {"date": "2023-01-20", "close": 0.495, "volume": 29927.0}, {"date": "2023-01-23", "close": 0.51, "volume": 14381.0}, {"date": "2023-01-24", "close": 0.53, "volume": 752.0}, {"date": "2023-01-25", "close": 0.515, "volume": 13195.0}, {"date": "2023-01-27", "close": 0.545, "volume": 528.0}, {"date": "2023-01-30", "close": 0.545, "volume": 916.0}, {"date": "2023-01-31", "close": 0.62, "volume": 39067.0}, {"date": "2023-02-01", "close": 0.64, "volume": 22204.0}, {"date": "2023-02-02", "close": 0.64, "volume": 37990.0}, {"date": "2023-02-03", "close": 0.625, "volume": 3025.0}, {"date": "2023-02-06", "close": 0.625, "volume": 5567.0}, {"date": "2023-02-07", "close": 0.63, "volume": 4478.0}, {"date": "2023-02-08", "close": 0.64, "volume": 13353.0}, {"date": "2023-02-09", "close": 0.625, "volume": 3.0}, {"date": "2023-02-10", "close": 0.615, "volume": 48410.0}, {"date": "2023-02-13", "close": 0.6, "volume": 21205.0}, {"date": "2023-02-14", "close": 0.6, "volume": 2399.0}, {"date": "2023-02-15", "close": 0.615, "volume": 18978.0}, {"date": "2023-02-16", "close": 0.595, "volume": 36441.0}, {"date": "2023-02-20", "close": 0.57, "volume": 68718.0}, {"date": "2023-02-21", "close": 0.59, "volume": 3380.0}, {"date": "2023-02-22", "close": 0.6, "volume": 24936.0}, {"date": "2023-02-23", "close": 0.6, "volume": 3353.0}, {"date": "2023-02-27", "close": 0.63, "volume": 51865.0}, {"date": "2023-02-28", "close": 0.6, "volume": 24678.0}, {"date": "2023-03-01", "close": 0.6, "volume": 41568.0}, {"date": "2023-03-02", "close": 0.59, "volume": 10000.0}, {"date": "2023-03-03", "close": 0.555, "volume": 156184.0}, {"date": "2023-03-06", "close": 0.47, "volume": 64476.0}, {"date": "2023-03-07", "close": 0.49, "volume": 13106.0}, {"date": "2023-03-08", "close": 0.48, "volume": 15447.0}, {"date": "2023-03-09", "close": 0.515, "volume": 11807.0}, {"date": "2023-03-10", "close": 0.465, "volume": 41764.0}, {"date": "2023-03-13", "close": 0.445, "volume": 11987.0}, {"date": "2023-03-14", "close": 0.45, "volume": 10.0}, {"date": "2023-03-15", "close": 0.41, "volume": 351435.0}, {"date": "2023-03-16", "close": 0.4, "volume": 466324.0}, {"date": "2023-03-17", "close": 0.4, "volume": 42326.0}, {"date": "2023-03-20", "close": 0.38, "volume": 1592.0}, {"date": "2023-03-21", "close": 0.36, "volume": 300128.0}, {"date": "2023-03-22", "close": 0.415, "volume": 46461.0}, {"date": "2023-03-23", "close": 0.38, "volume": 198111.0}, {"date": "2023-03-24", "close": 0.37, "volume": 96520.0}, {"date": "2023-03-27", "close": 0.37, "volume": 148.0}, {"date": "2023-03-28", "close": 0.37, "volume": 10.0}, {"date": "2023-03-29", "close": 0.37, "volume": 9.0}, {"date": "2023-03-30", "close": 0.38, "volume": 15500.0}, {"date": "2023-03-31", "close": 0.395, "volume": 116752.0}, {"date": "2023-04-03", "close": 0.37, "volume": 53612.0}, {"date": "2023-04-04", "close": 0.405, "volume": 30082.0}, {"date": "2023-04-05", "close": 0.395, "volume": 25813.0}, {"date": "2023-04-06", "close": 0.36, "volume": 19173.0}, {"date": "2023-04-11", "close": 0.365, "volume": 5747.0}, {"date": "2023-04-12", "close": 0.365, "volume": 82.0}, {"date": "2023-04-13", "close": 0.37, "volume": 293.0}, {"date": "2023-04-14", "close": 0.38, "volume": 64979.0}, {"date": "2023-04-17", "close": 0.4, "volume": 35520.0}, {"date": "2023-04-18", "close": 0.39, "volume": 44061.0}, {"date": "2023-04-19", "close": 0.36, "volume": 107367.0}, {"date": "2023-04-21", "close": 0.34, "volume": 8276.0}, {"date": "2023-04-26", "close": 0.385, "volume": 16348.0}, {"date": "2023-04-27", "close": 0.395, "volume": 687504.0}, {"date": "2023-04-28", "close": 0.4, "volume": 66421.0}, {"date": "2023-05-01", "close": 0.38, "volume": 78580.0}, {"date": "2023-05-02", "close": 0.39, "volume": 62067.0}, {"date": "2023-05-03", "close": 0.395, "volume": 6780.0}, {"date": "2023-05-04", "close": 0.4, "volume": 96621.0}, {"date": "2023-05-05", "close": 0.435, "volume": 14562.0}, {"date": "2023-05-08", "close": 0.45, "volume": 56634.0}, {"date": "2023-05-10", "close": 0.475, "volume": 23403.0}, {"date": "2023-05-11", "close": 0.45, "volume": 25777.0}, {"date": "2023-05-12", "close": 0.47, "volume": 4352.0}, {"date": "2023-05-15", "close": 0.455, "volume": 58278.0}, {"date": "2023-05-16", "close": 0.455, "volume": 213.0}, {"date": "2023-05-17", "close": 0.455, "volume": 2587.0}, {"date": "2023-05-18", "close": 0.45, "volume": 68529.0}, {"date": "2023-05-19", "close": 0.405, "volume": 46156.0}, {"date": "2023-05-22", "close": 0.385, "volume": 174170.0}, {"date": "2023-05-23", "close": 0.375, "volume": 147483.0}, {"date": "2023-05-24", "close": 0.375, "volume": 45225.0}, {"date": "2023-05-25", "close": 0.38, "volume": 69213.0}, {"date": "2023-05-26", "close": 0.39, "volume": 15000.0}, {"date": "2023-05-29", "close": 0.39, "volume": 4.0}, {"date": "2023-05-30", "close": 0.39, "volume": 55557.0}, {"date": "2023-05-31", "close": 0.37, "volume": 46030.0}, {"date": "2023-06-01", "close": 0.365, "volume": 5659.0}, {"date": "2023-06-06", "close": 0.365, "volume": 37396.0}, {"date": "2023-06-07", "close": 0.365, "volume": 1428.0}, {"date": "2023-06-08", "close": 0.37, "volume": 2013.0}, {"date": "2023-06-09", "close": 0.365, "volume": 27458.0}, {"date": "2023-06-13", "close": 0.355, "volume": 5038.0}, {"date": "2023-06-14", "close": 0.32, "volume": 133487.0}, {"date": "2023-06-15", "close": 0.31, "volume": 80267.0}, {"date": "2023-06-16", "close": 0.31, "volume": 118153.0}, {"date": "2023-06-19", "close": 0.32, "volume": 3629.0}, {"date": "2023-06-20", "close": 0.31, "volume": 29886.0}, {"date": "2023-06-21", "close": 0.315, "volume": 23.0}, {"date": "2023-06-22", "close": 0.315, "volume": 31689.0}, {"date": "2023-06-23", "close": 0.32, "volume": 50.0}, {"date": "2023-06-26", "close": 0.325, "volume": 34909.0}, {"date": "2023-06-27", "close": 0.33, "volume": 74416.0}, {"date": "2023-06-28", "close": 0.305, "volume": 127279.0}, {"date": "2023-06-29", "close": 0.325, "volume": 4370.0}, {"date": "2023-06-30", "close": 0.32, "volume": 15419.0}, {"date": "2023-07-03", "close": 0.36, "volume": 5618.0}, {"date": "2023-07-04", "close": 0.36, "volume": 37010.0}, {"date": "2023-07-05", "close": 0.36, "volume": 2382.0}, {"date": "2023-07-06", "close": 0.36, "volume": 14523.0}, {"date": "2023-07-07", "close": 0.36, "volume": 5303.0}, {"date": "2023-07-10", "close": 0.375, "volume": 559.0}, {"date": "2023-07-11", "close": 0.385, "volume": 1169.0}, {"date": "2023-07-12", "close": 0.38, "volume": 761.0}, {"date": "2023-07-13", "close": 0.385, "volume": 4422.0}, {"date": "2023-07-14", "close": 0.38, "volume": 6651.0}, {"date": "2023-07-17", "close": 0.365, "volume": 9415.0}, {"date": "2023-07-18", "close": 0.365, "volume": 4976.0}, {"date": "2023-07-19", "close": 0.385, "volume": 7741.0}, {"date": "2023-07-20", "close": 0.395, "volume": 37133.0}, {"date": "2023-07-21", "close": 0.37, "volume": 18194.0}, {"date": "2023-07-24", "close": 0.375, "volume": 2533.0}, {"date": "2023-07-25", "close": 0.375, "volume": 3221.0}, {"date": "2023-07-26", "close": 0.38, "volume": 1700.0}, {"date": "2023-07-27", "close": 0.385, "volume": 421.0}, {"date": "2023-07-28", "close": 0.375, "volume": 28206.0}, {"date": "2023-08-01", "close": 0.445, "volume": 303564.0}, {"date": "2023-08-02", "close": 0.44, "volume": 210918.0}, {"date": "2023-08-03", "close": 0.44, "volume": 224.0}, {"date": "2023-08-04", "close": 0.42, "volume": 31086.0}, {"date": "2023-08-07", "close": 0.42, "volume": 258.0}, {"date": "2023-08-08", "close": 0.39, "volume": 4612.0}, {"date": "2023-08-09", "close": 0.39, "volume": 19487.0}, {"date": "2023-08-10", "close": 0.39, "volume": 39771.0}, {"date": "2023-08-11", "close": 0.385, "volume": 12721.0}, {"date": "2023-08-14", "close": 0.4, "volume": 86.0}, {"date": "2023-08-15", "close": 0.3875, "volume": 47150.0}, {"date": "2023-08-16", "close": 0.38, "volume": 600.0}, {"date": "2023-08-17", "close": 0.42, "volume": 22064.0}, {"date": "2023-08-18", "close": 0.415, "volume": 58352.0}, {"date": "2023-08-21", "close": 0.42, "volume": 182.0}, {"date": "2023-08-22", "close": 0.42, "volume": 2186.0}, {"date": "2023-08-23", "close": 0.415, "volume": 12213.0}, {"date": "2023-08-24", "close": 0.38, "volume": 57673.0}, {"date": "2023-08-25", "close": 0.43, "volume": 51858.0}, {"date": "2023-08-28", "close": 0.435, "volume": 18791.0}, {"date": "2023-08-29", "close": 0.41, "volume": 104924.0}, {"date": "2023-08-30", "close": 0.425, "volume": 5241.0}, {"date": "2023-08-31", "close": 0.5, "volume": 198470.0}, {"date": "2023-09-01", "close": 0.53, "volume": 6527.0}, {"date": "2023-09-04", "close": 0.545, "volume": 13975.0}, {"date": "2023-09-05", "close": 0.475, "volume": 32295.0}, {"date": "2023-09-06", "close": 0.495, "volume": 18905.0}, {"date": "2023-09-07", "close": 0.495, "volume": 52228.0}, {"date": "2023-09-08", "close": 0.495, "volume": 73694.0}, {"date": "2023-09-11", "close": 0.505, "volume": 3118.0}, {"date": "2023-09-12", "close": 0.53, "volume": 14134.0}, {"date": "2023-09-13", "close": 0.53, "volume": 12042.0}, {"date": "2023-09-14", "close": 0.53, "volume": 721.0}, {"date": "2023-09-15", "close": 0.555, "volume": 1600.0}, {"date": "2023-09-18", "close": 0.51, "volume": 35343.0}, {"date": "2023-09-19", "close": 0.51, "volume": 8085.0}, {"date": "2023-09-20", "close": 0.5, "volume": 26964.0}, {"date": "2023-09-21", "close": 0.49, "volume": 3956.0}, {"date": "2023-09-22", "close": 0.525, "volume": 18643.0}, {"date": "2023-09-25", "close": 0.535, "volume": 48926.0}, {"date": "2023-09-26", "close": 0.52, "volume": 21558.0}, {"date": "2023-09-28", "close": 0.545, "volume": 19570.0}, {"date": "2023-09-29", "close": 0.55, "volume": 74.0}, {"date": "2023-10-02", "close": 0.545, "volume": 4671.0}, {"date": "2023-10-04", "close": 0.53, "volume": 11206.0}, {"date": "2023-10-05", "close": 0.53, "volume": 5071.0}, {"date": "2023-10-06", "close": 0.53, "volume": 1014.0}, {"date": "2023-10-09", "close": 0.51, "volume": 41568.0}, {"date": "2023-10-10", "close": 0.49, "volume": 34610.0}, {"date": "2023-10-11", "close": 0.5, "volume": 49288.0}, {"date": "2023-10-12", "close": 0.495, "volume": 8791.0}, {"date": "2023-10-13", "close": 0.495, "volume": 188.0}, {"date": "2023-10-16", "close": 0.495, "volume": 89451.0}, {"date": "2023-10-17", "close": 0.5, "volume": 2092.0}, {"date": "2023-10-18", "close": 0.49, "volume": 39508.0}, {"date": "2023-10-19", "close": 0.48, "volume": 1081.0}, {"date": "2023-10-20", "close": 0.48, "volume": 6361.0}, {"date": "2023-10-24", "close": 0.48, "volume": 2933.0}, {"date": "2023-10-26", "close": 0.5, "volume": 76137.0}, {"date": "2023-10-27", "close": 0.49, "volume": 1202.0}, {"date": "2023-10-30", "close": 0.5, "volume": 10037.0}, {"date": "2023-10-31", "close": 0.485, "volume": 1552.0}, {"date": "2023-11-01", "close": 0.485, "volume": 39.0}, {"date": "2023-11-02", "close": 0.485, "volume": 1761.0}, {"date": "2023-11-03", "close": 0.49, "volume": 1593.0}, {"date": "2023-11-06", "close": 0.485, "volume": 44164.0}, {"date": "2023-11-07", "close": 0.5, "volume": 93403.0}, {"date": "2023-11-08", "close": 0.485, "volume": 20037.0}, {"date": "2023-11-09", "close": 0.48, "volume": 12007.0}, {"date": "2023-11-10", "close": 0.475, "volume": 3010.0}, {"date": "2023-11-13", "close": 0.48, "volume": 211.0}, {"date": "2023-11-14", "close": 0.475, "volume": 4059.0}, {"date": "2023-11-15", "close": 0.5, "volume": 84280.0}, {"date": "2023-11-16", "close": 0.485, "volume": 4154.0}, {"date": "2023-11-17", "close": 0.5, "volume": 12.0}, {"date": "2023-11-20", "close": 0.5, "volume": 1.0}, {"date": "2023-11-21", "close": 0.47, "volume": 16643.0}, {"date": "2023-11-23", "close": 0.475, "volume": 159.0}, {"date": "2023-11-24", "close": 0.51, "volume": 58202.0}, {"date": "2023-11-27", "close": 0.495, "volume": 10010.0}, {"date": "2023-11-28", "close": 0.51, "volume": 9680.0}, {"date": "2023-11-29", "close": 0.5, "volume": 1402.0}, {"date": "2023-11-30", "close": 0.49, "volume": 22902.0}, {"date": "2023-12-01", "close": 0.49, "volume": 20.0}, {"date": "2023-12-04", "close": 0.49, "volume": 1537.0}, {"date": "2023-12-05", "close": 0.49, "volume": 456.0}, {"date": "2023-12-06", "close": 0.5, "volume": 85183.0}, {"date": "2023-12-07", "close": 0.47, "volume": 30012.0}, {"date": "2023-12-08", "close": 0.51, "volume": 11682.0}, {"date": "2023-12-11", "close": 0.51, "volume": 47628.0}, {"date": "2023-12-12", "close": 0.51, "volume": 8606.0}, {"date": "2023-12-13", "close": 0.495, "volume": 15644.0}, {"date": "2023-12-14", "close": 0.5, "volume": 2007.0}, {"date": "2023-12-18", "close": 0.49, "volume": 1089.0}, {"date": "2023-12-19", "close": 0.5, "volume": 12839.0}, {"date": "2023-12-20", "close": 0.47, "volume": 57134.0}, {"date": "2023-12-21", "close": 0.47, "volume": 2735.0}, {"date": "2023-12-22", "close": 0.475, "volume": 19.0}, {"date": "2023-12-27", "close": 0.48, "volume": 139.0}, {"date": "2023-12-28", "close": 0.485, "volume": 77.0}, {"date": "2023-12-29", "close": 0.49, "volume": 594.0}, {"date": "2024-01-02", "close": 0.47, "volume": 13102.0}, {"date": "2024-01-03", "close": 0.45, "volume": 9379.0}, {"date": "2024-01-04", "close": 0.46, "volume": 9939.0}, {"date": "2024-01-05", "close": 0.47, "volume": 53185.0}, {"date": "2024-01-08", "close": 0.45, "volume": 15451.0}, {"date": "2024-01-09", "close": 0.455, "volume": 227.0}, {"date": "2024-01-10", "close": 0.465, "volume": 17682.0}, {"date": "2024-01-12", "close": 0.455, "volume": 5391.0}, {"date": "2024-01-15", "close": 0.485, "volume": 10142.0}, {"date": "2024-01-17", "close": 0.48, "volume": 22.0}, {"date": "2024-01-19", "close": 0.44, "volume": 494.0}, {"date": "2024-01-22", "close": 0.455, "volume": 9981.0}, {"date": "2024-01-23", "close": 0.45, "volume": 460.0}, {"date": "2024-01-24", "close": 0.44, "volume": 35346.0}, {"date": "2024-01-25", "close": 0.4, "volume": 84558.0}, {"date": "2024-01-29", "close": 0.43, "volume": 45495.0}, {"date": "2024-01-30", "close": 0.41, "volume": 13249.0}, {"date": "2024-01-31", "close": 0.405, "volume": 4673.0}, {"date": "2024-02-01", "close": 0.425, "volume": 16451.0}, {"date": "2024-02-02", "close": 0.44, "volume": 3.0}, {"date": "2024-02-05", "close": 0.51, "volume": 39117.0}, {"date": "2024-02-06", "close": 0.525, "volume": 63044.0}, {"date": "2024-02-07", "close": 0.64, "volume": 175307.0}, {"date": "2024-02-08", "close": 0.65, "volume": 67352.0}, {"date": "2024-02-09", "close": 0.6, "volume": 336095.0}, {"date": "2024-02-12", "close": 0.6, "volume": 14762.0}, {"date": "2024-02-14", "close": 0.58, "volume": 15893.0}, {"date": "2024-02-15", "close": 0.57, "volume": 4.0}, {"date": "2024-02-16", "close": 0.585, "volume": 5001.0}, {"date": "2024-02-19", "close": 0.585, "volume": 1.0}, {"date": "2024-02-20", "close": 0.525, "volume": 15563.0}, {"date": "2024-02-21", "close": 0.495, "volume": 11862.0}, {"date": "2024-02-22", "close": 0.525, "volume": 4298.0}, {"date": "2024-02-23", "close": 0.525, "volume": 4.0}, {"date": "2024-02-26", "close": 0.49, "volume": 24970.0}, {"date": "2024-02-28", "close": 0.475, "volume": 39388.0}, {"date": "2024-02-29", "close": 0.48, "volume": 21046.0}, {"date": "2024-03-01", "close": 0.495, "volume": 13511.0}, {"date": "2024-03-04", "close": 0.53, "volume": 59530.0}, {"date": "2024-03-05", "close": 0.55, "volume": 30173.0}, {"date": "2024-03-06", "close": 0.5, "volume": 19525.0}, {"date": "2024-03-07", "close": 0.5, "volume": 9993.0}, {"date": "2024-03-08", "close": 0.5, "volume": 37349.0}, {"date": "2024-03-11", "close": 0.475, "volume": 47549.0}, {"date": "2024-03-12", "close": 0.505, "volume": 1976.0}, {"date": "2024-03-13", "close": 0.53, "volume": 57952.0}, {"date": "2024-03-14", "close": 0.54, "volume": 53033.0}, {"date": "2024-03-18", "close": 0.53, "volume": 10.0}, {"date": "2024-03-19", "close": 0.52, "volume": 3890.0}, {"date": "2024-03-20", "close": 0.55, "volume": 27625.0}, {"date": "2024-03-21", "close": 0.55, "volume": 545.0}, {"date": "2024-03-22", "close": 0.525, "volume": 2079.0}, {"date": "2024-03-25", "close": 0.525, "volume": 51571.0}, {"date": "2024-03-26", "close": 0.52, "volume": 9300.0}, {"date": "2024-03-27", "close": 0.52, "volume": 10799.0}, {"date": "2024-03-28", "close": 0.49, "volume": 23516.0}, {"date": "2024-04-02", "close": 0.515, "volume": 1356.0}, {"date": "2024-04-03", "close": 0.475, "volume": 38563.0}, {"date": "2024-04-04", "close": 0.46, "volume": 36686.0}, {"date": "2024-04-08", "close": 0.45, "volume": 26861.0}, {"date": "2024-04-09", "close": 0.45, "volume": 8.0}, {"date": "2024-04-10", "close": 0.45, "volume": 3002.0}, {"date": "2024-04-11", "close": 0.445, "volume": 9448.0}, {"date": "2024-04-12", "close": 0.45, "volume": 103193.0}, {"date": "2024-04-15", "close": 0.45, "volume": 1821.0}, {"date": "2024-04-16", "close": 0.44, "volume": 12257.0}, {"date": "2024-04-17", "close": 0.445, "volume": 250.0}, {"date": "2024-04-18", "close": 0.45, "volume": 1018.0}, {"date": "2024-04-19", "close": 0.445, "volume": 17060.0}, {"date": "2024-04-22", "close": 0.44, "volume": 1452.0}, {"date": "2024-04-23", "close": 0.43, "volume": 3200.0}, {"date": "2024-04-24", "close": 0.42, "volume": 16057.0}, {"date": "2024-04-26", "close": 0.42, "volume": 198.0}, {"date": "2024-04-29", "close": 0.43, "volume": 4969.0}, {"date": "2024-04-30", "close": 0.42, "volume": 376.0}, {"date": "2024-05-01", "close": 0.43, "volume": 50.0}, {"date": "2024-05-02", "close": 0.45, "volume": 20715.0}, {"date": "2024-05-03", "close": 0.435, "volume": 29454.0}, {"date": "2024-05-06", "close": 0.45, "volume": 49716.0}, {"date": "2024-05-07", "close": 0.435, "volume": 2869.0}, {"date": "2024-05-09", "close": 0.435, "volume": 5447.0}, {"date": "2024-05-10", "close": 0.42, "volume": 51316.0}, {"date": "2024-05-15", "close": 0.41, "volume": 63005.0}, {"date": "2024-05-16", "close": 0.415, "volume": 40.0}, {"date": "2024-05-17", "close": 0.42, "volume": 42.0}, {"date": "2024-05-20", "close": 0.43, "volume": 1132.0}, {"date": "2024-05-21", "close": 0.435, "volume": 1003.0}, {"date": "2024-05-22", "close": 0.43, "volume": 131.0}, {"date": "2024-05-23", "close": 0.41, "volume": 20191.0}, {"date": "2024-05-24", "close": 0.4, "volume": 11040.0}, {"date": "2024-05-27", "close": 0.34, "volume": 26924.0}, {"date": "2024-05-28", "close": 0.405, "volume": 13278.0}, {"date": "2024-05-29", "close": 0.385, "volume": 73.0}, {"date": "2024-05-30", "close": 0.38, "volume": 4404.0}, {"date": "2024-05-31", "close": 0.39, "volume": 6704.0}, {"date": "2024-06-03", "close": 0.39, "volume": 193.0}, {"date": "2024-06-04", "close": 0.37, "volume": 4865.0}, {"date": "2024-06-05", "close": 0.4, "volume": 35172.0}, {"date": "2024-06-06", "close": 0.4, "volume": 23439.0}, {"date": "2024-06-07", "close": 0.39, "volume": 8865.0}, {"date": "2024-06-11", "close": 0.405, "volume": 41013.0}, {"date": "2024-06-12", "close": 0.405, "volume": 30136.0}, {"date": "2024-06-13", "close": 0.41, "volume": 3.0}, {"date": "2024-06-14", "close": 0.415, "volume": 13.0}, {"date": "2024-06-17", "close": 0.38, "volume": 4705.0}, {"date": "2024-06-18", "close": 0.39, "volume": 26085.0}, {"date": "2024-06-19", "close": 0.39, "volume": 1701.0}, {"date": "2024-06-20", "close": 0.42, "volume": 96302.0}, {"date": "2024-06-21", "close": 0.41, "volume": 20509.0}, {"date": "2024-06-24", "close": 0.4, "volume": 27488.0}, {"date": "2024-06-25", "close": 0.35, "volume": 33899.0}, {"date": "2024-06-26", "close": 0.365, "volume": 76205.0}, {"date": "2024-06-27", "close": 0.38, "volume": 10046.0}, {"date": "2024-06-28", "close": 0.36, "volume": 43578.0}, {"date": "2024-07-01", "close": 0.38, "volume": 1012.0}, {"date": "2024-07-02", "close": 0.415, "volume": 1949.0}, {"date": "2024-07-03", "close": 0.37, "volume": 50090.0}, {"date": "2024-07-04", "close": 0.38, "volume": 167.0}, {"date": "2024-07-05", "close": 0.375, "volume": 878.0}, {"date": "2024-07-08", "close": 0.38, "volume": 81.0}, {"date": "2024-07-09", "close": 0.365, "volume": 28113.0}, {"date": "2024-07-10", "close": 0.38, "volume": 16076.0}, {"date": "2024-07-11", "close": 0.365, "volume": 44.0}, {"date": "2024-07-12", "close": 0.365, "volume": 12601.0}, {"date": "2024-07-15", "close": 0.385, "volume": 15919.0}, {"date": "2024-07-16", "close": 0.365, "volume": 6338.0}, {"date": "2024-07-17", "close": 0.365, "volume": 6.0}, {"date": "2024-07-18", "close": 0.37, "volume": 17.0}, {"date": "2024-07-23", "close": 0.37, "volume": 13978.0}, {"date": "2024-07-25", "close": 0.4, "volume": 68132.0}, {"date": "2024-07-26", "close": 0.42, "volume": 48528.0}, {"date": "2024-07-29", "close": 0.44, "volume": 2021.0}, {"date": "2024-07-30", "close": 0.44, "volume": 6297.0}, {"date": "2024-07-31", "close": 0.435, "volume": 1378.0}, {"date": "2024-08-01", "close": 0.43, "volume": 4257.0}, {"date": "2024-08-02", "close": 0.435, "volume": 70.0}, {"date": "2024-08-05", "close": 0.43, "volume": 50.0}, {"date": "2024-08-06", "close": 0.43, "volume": 1509.0}, {"date": "2024-08-07", "close": 0.425, "volume": 5381.0}, {"date": "2024-08-08", "close": 0.435, "volume": 8441.0}, {"date": "2024-08-09", "close": 0.425, "volume": 177.0}, {"date": "2024-08-12", "close": 0.435, "volume": 221.0}, {"date": "2024-08-13", "close": 0.435, "volume": 2.0}, {"date": "2024-08-14", "close": 0.43, "volume": 4854.0}, {"date": "2024-08-15", "close": 0.45, "volume": 16482.0}, {"date": "2024-08-16", "close": 0.47, "volume": 310.0}, {"date": "2024-08-19", "close": 0.5, "volume": 24666.0}, {"date": "2024-08-21", "close": 0.53, "volume": 5688.0}, {"date": "2024-08-22", "close": 0.5, "volume": 41633.0}, {"date": "2024-08-23", "close": 0.41, "volume": 99159.0}, {"date": "2024-08-26", "close": 0.4, "volume": 93542.0}, {"date": "2024-08-27", "close": 0.4, "volume": 86745.0}, {"date": "2024-08-28", "close": 0.4, "volume": 614.0}, {"date": "2024-08-29", "close": 0.375, "volume": 121963.0}, {"date": "2024-08-30", "close": 0.4, "volume": 51172.0}, {"date": "2024-09-02", "close": 0.385, "volume": 92573.0}, {"date": "2024-09-03", "close": 0.4, "volume": 7279.0}, {"date": "2024-09-05", "close": 0.38, "volume": 17765.0}, {"date": "2024-09-06", "close": 0.38, "volume": 25045.0}, {"date": "2024-09-09", "close": 0.375, "volume": 2000.0}, {"date": "2024-09-10", "close": 0.36, "volume": 29525.0}, {"date": "2024-09-11", "close": 0.37, "volume": 8199.0}, {"date": "2024-09-12", "close": 0.38, "volume": 328.0}, {"date": "2024-09-13", "close": 0.37, "volume": 5294.0}, {"date": "2024-09-16", "close": 0.375, "volume": 25.0}, {"date": "2024-09-17", "close": 0.385, "volume": 16668.0}, {"date": "2024-09-18", "close": 0.385, "volume": 4353.0}, {"date": "2024-09-19", "close": 0.375, "volume": 27633.0}, {"date": "2024-09-23", "close": 0.375, "volume": 4974.0}, {"date": "2024-09-24", "close": 0.38, "volume": 477.0}, {"date": "2024-09-25", "close": 0.385, "volume": 10.0}, {"date": "2024-09-27", "close": 0.4, "volume": 50360.0}, {"date": "2024-09-30", "close": 0.4, "volume": 249.0}, {"date": "2024-10-01", "close": 0.4, "volume": 126.0}, {"date": "2024-10-02", "close": 0.385, "volume": 3724.0}, {"date": "2024-10-03", "close": 0.36, "volume": 65745.0}, {"date": "2024-10-04", "close": 0.36, "volume": 43.0}, {"date": "2024-10-07", "close": 0.37, "volume": 13672.0}, {"date": "2024-10-08", "close": 0.37, "volume": 7539.0}, {"date": "2024-10-09", "close": 0.365, "volume": 3750.0}, {"date": "2024-10-10", "close": 0.365, "volume": 972.0}, {"date": "2024-10-11", "close": 0.355, "volume": 14285.0}, {"date": "2024-10-14", "close": 0.355, "volume": 150.0}, {"date": "2024-10-15", "close": 0.37, "volume": 5186.0}, {"date": "2024-10-16", "close": 0.42, "volume": 50620.0}, {"date": "2024-10-17", "close": 0.405, "volume": 9273.0}, {"date": "2024-10-18", "close": 0.385, "volume": 35264.0}, {"date": "2024-10-21", "close": 0.39, "volume": 5636.0}, {"date": "2024-10-22", "close": 0.38, "volume": 56652.0}, {"date": "2024-10-23", "close": 0.365, "volume": 61219.0}, {"date": "2024-10-25", "close": 0.365, "volume": 23867.0}, {"date": "2024-10-28", "close": 0.365, "volume": 58963.0}, {"date": "2024-10-29", "close": 0.36, "volume": 44078.0}, {"date": "2024-10-30", "close": 0.355, "volume": 37500.0}, {"date": "2024-10-31", "close": 0.355, "volume": 12.0}, {"date": "2024-11-01", "close": 0.395, "volume": 3000.0}, {"date": "2024-11-05", "close": 0.39, "volume": 895.0}, {"date": "2024-11-06", "close": 0.39, "volume": 173.0}, {"date": "2024-11-07", "close": 0.395, "volume": 50048.0}, {"date": "2024-11-08", "close": 0.385, "volume": 1.0}, {"date": "2024-11-11", "close": 0.39, "volume": 5168.0}, {"date": "2024-11-12", "close": 0.36, "volume": 46626.0}, {"date": "2024-11-13", "close": 0.36, "volume": 2706662.0}, {"date": "2024-11-14", "close": 0.36, "volume": 29092.0}, {"date": "2024-11-15", "close": 0.39, "volume": 50611.0}, {"date": "2024-11-18", "close": 0.38, "volume": 13469.0}, {"date": "2024-11-19", "close": 0.385, "volume": 4031.0}, {"date": "2024-11-20", "close": 0.38, "volume": 6285.0}, {"date": "2024-11-21", "close": 0.36, "volume": 12452.0}, {"date": "2024-11-22", "close": 0.36, "volume": 919.0}, {"date": "2024-11-25", "close": 0.36, "volume": 2114.0}, {"date": "2024-11-26", "close": 0.365, "volume": 1113.0}, {"date": "2024-11-27", "close": 0.365, "volume": 787.0}, {"date": "2024-11-28", "close": 0.365, "volume": 4434.0}, {"date": "2024-11-29", "close": 0.365, "volume": 30.0}, {"date": "2024-12-02", "close": 0.365, "volume": 200.0}, {"date": "2024-12-03", "close": 0.37, "volume": 45789.0}, {"date": "2024-12-04", "close": 0.36, "volume": 3561.0}, {"date": "2024-12-05", "close": 0.365, "volume": 4219.0}, {"date": "2024-12-06", "close": 0.36, "volume": 53101.0}, {"date": "2024-12-09", "close": 0.37, "volume": 11913.0}, {"date": "2024-12-11", "close": 0.38, "volume": 28292.0}, {"date": "2024-12-12", "close": 0.36, "volume": 19718.0}, {"date": "2024-12-16", "close": 0.385, "volume": 8502.0}, {"date": "2024-12-17", "close": 0.385, "volume": 97.0}, {"date": "2024-12-18", "close": 0.395, "volume": 6756.0}, {"date": "2024-12-19", "close": 0.38, "volume": 28323.0}, {"date": "2024-12-20", "close": 0.375, "volume": 44560.0}, {"date": "2024-12-23", "close": 0.36, "volume": 61514.0}, {"date": "2024-12-24", "close": 0.36, "volume": 42543.0}, {"date": "2024-12-27", "close": 0.365, "volume": 4552.0}, {"date": "2024-12-30", "close": 0.365, "volume": 217.0}, {"date": "2024-12-31", "close": 0.365, "volume": 291.0}, {"date": "2025-01-02", "close": 0.405, "volume": 302.0}, {"date": "2025-01-03", "close": 0.36, "volume": 41451.0}, {"date": "2025-01-06", "close": 0.37, "volume": 10971.0}, {"date": "2025-01-07", "close": 0.41, "volume": 26920.0}, {"date": "2025-01-08", "close": 0.41, "volume": 16124.0}, {"date": "2025-01-09", "close": 0.41, "volume": 13141.0}, {"date": "2025-01-10", "close": 0.41, "volume": 2798.0}, {"date": "2025-01-13", "close": 0.41, "volume": 1788.0}, {"date": "2025-01-14", "close": 0.44, "volume": 8521.0}, {"date": "2025-01-15", "close": 0.4375, "volume": 2462.0}, {"date": "2025-01-16", "close": 0.435, "volume": 25.0}, {"date": "2025-01-20", "close": 0.43, "volume": 19150.0}, {"date": "2025-01-21", "close": 0.4, "volume": 21106.0}, {"date": "2025-01-22", "close": 0.405, "volume": 53201.0}, {"date": "2025-01-24", "close": 0.44, "volume": 58176.0}, {"date": "2025-01-28", "close": 0.445, "volume": 43902.0}, {"date": "2025-01-29", "close": 0.47, "volume": 257810.0}, {"date": "2025-01-30", "close": 0.47, "volume": 29.0}, {"date": "2025-01-31", "close": 0.545, "volume": 65643.0}, {"date": "2025-02-03", "close": 0.565, "volume": 29093.0}, {"date": "2025-02-04", "close": 0.515, "volume": 6346.0}, {"date": "2025-02-05", "close": 0.55, "volume": 258.0}, {"date": "2025-02-06", "close": 0.55, "volume": 1120.0}, {"date": "2025-02-07", "close": 0.54, "volume": 4385.0}, {"date": "2025-02-10", "close": 0.54, "volume": 11687.0}, {"date": "2025-02-11", "close": 0.54, "volume": 182.0}, {"date": "2025-02-12", "close": 0.55, "volume": 4364.0}, {"date": "2025-02-13", "close": 0.55, "volume": 1.0}, {"date": "2025-02-14", "close": 0.55, "volume": 1.0}, {"date": "2025-02-17", "close": 0.52, "volume": 6220.0}, {"date": "2025-02-18", "close": 0.51, "volume": 17971.0}, {"date": "2025-02-19", "close": 0.55, "volume": 6512.0}, {"date": "2025-02-20", "close": 0.695, "volume": 410158.0}, {"date": "2025-02-21", "close": 0.67, "volume": 389632.0}, {"date": "2025-02-24", "close": 0.61, "volume": 136653.0}, {"date": "2025-02-25", "close": 0.595, "volume": 42588.0}, {"date": "2025-02-26", "close": 0.61, "volume": 21360.0}, {"date": "2025-02-27", "close": 0.615, "volume": 7992.0}, {"date": "2025-02-28", "close": 0.63, "volume": 68369.0}, {"date": "2025-03-03", "close": 0.625, "volume": 23466.0}, {"date": "2025-03-04", "close": 0.625, "volume": 2218.0}, {"date": "2025-03-05", "close": 0.605, "volume": 24417.0}, {"date": "2025-03-06", "close": 0.575, "volume": 14963.0}, {"date": "2025-03-07", "close": 0.545, "volume": 99097.0}, {"date": "2025-03-10", "close": 0.545, "volume": 14518.0}, {"date": "2025-03-11", "close": 0.48, "volume": 50158.0}, {"date": "2025-03-12", "close": 0.53, "volume": 28066.0}, {"date": "2025-03-13", "close": 0.495, "volume": 11199.0}, {"date": "2025-03-14", "close": 0.46, "volume": 13053.0}, {"date": "2025-03-17", "close": 0.47, "volume": 36123.0}, {"date": "2025-03-18", "close": 0.45, "volume": 30576.0}, {"date": "2025-03-19", "close": 0.44, "volume": 27666.0}, {"date": "2025-03-20", "close": 0.44, "volume": 19469.0}, {"date": "2025-03-21", "close": 0.445, "volume": 49854.0}, {"date": "2025-03-24", "close": 0.45, "volume": 19.0}, {"date": "2025-03-25", "close": 0.48, "volume": 40431.0}, {"date": "2025-03-26", "close": 0.46, "volume": 34070.0}, {"date": "2025-03-27", "close": 0.45, "volume": 94639.0}, {"date": "2025-03-28", "close": 0.47, "volume": 12499.0}, {"date": "2025-03-31", "close": 0.46, "volume": 7687.0}, {"date": "2025-04-01", "close": 0.455, "volume": 12999.0}, {"date": "2025-04-02", "close": 0.44, "volume": 12578.0}, {"date": "2025-04-03", "close": 0.44, "volume": 57078.0}, {"date": "2025-04-04", "close": 0.45, "volume": 2909.0}, {"date": "2025-04-07", "close": 0.41, "volume": 114122.0}, {"date": "2025-04-08", "close": 0.44, "volume": 5103.0}, {"date": "2025-04-09", "close": 0.445, "volume": 5520.0}, {"date": "2025-04-10", "close": 0.45, "volume": 6503.0}, {"date": "2025-04-11", "close": 0.455, "volume": 20001.0}, {"date": "2025-04-14", "close": 0.45, "volume": 289.0}, {"date": "2025-04-15", "close": 0.47, "volume": 15598.0}, {"date": "2025-04-16", "close": 0.46, "volume": 4003.0}, {"date": "2025-04-22", "close": 0.52, "volume": 75413.0}, {"date": "2025-04-23", "close": 0.52, "volume": 67664.0}, {"date": "2025-04-24", "close": 0.53, "volume": 2641.0}, {"date": "2025-04-28", "close": 0.505, "volume": 9680.0}, {"date": "2025-04-29", "close": 0.635, "volume": 91637.0}, {"date": "2025-04-30", "close": 0.635, "volume": 77910.0}, {"date": "2025-05-01", "close": 0.66, "volume": 85282.0}, {"date": "2025-05-02", "close": 0.655, "volume": 35379.0}, {"date": "2025-05-05", "close": 0.72, "volume": 210068.0}, {"date": "2025-05-06", "close": 0.68, "volume": 45075.0}, {"date": "2025-05-07", "close": 0.64, "volume": 29898.0}, {"date": "2025-05-08", "close": 0.67, "volume": 50645.0}, {"date": "2025-05-09", "close": 0.64, "volume": 35417.0}, {"date": "2025-05-12", "close": 0.645, "volume": 18548.0}, {"date": "2025-05-13", "close": 0.605, "volume": 36380.0}, {"date": "2025-05-14", "close": 0.6, "volume": 67939.0}, {"date": "2025-05-15", "close": 0.62, "volume": 177620.0}, {"date": "2025-05-16", "close": 0.605, "volume": 60213.0}, {"date": "2025-05-19", "close": 0.615, "volume": 61163.0}, {"date": "2025-05-20", "close": 0.625, "volume": 26678.0}, {"date": "2025-05-21", "close": 0.65, "volume": 241766.0}, {"date": "2025-05-22", "close": 0.65, "volume": 40533.0}, {"date": "2025-05-23", "close": 0.645, "volume": 49338.0}, {"date": "2025-05-26", "close": 0.63, "volume": 11484.0}, {"date": "2025-05-27", "close": 0.61, "volume": 7906.0}, {"date": "2025-05-28", "close": 0.61, "volume": 35066.0}, {"date": "2025-05-29", "close": 0.605, "volume": 17281.0}, {"date": "2025-05-30", "close": 0.59, "volume": 23382.0}, {"date": "2025-06-02", "close": 0.585, "volume": 22541.0}, {"date": "2025-06-03", "close": 0.595, "volume": 20905.0}, {"date": "2025-06-04", "close": 0.57, "volume": 10864.0}, {"date": "2025-06-05", "close": 0.59, "volume": 34965.0}, {"date": "2025-06-06", "close": 0.58, "volume": 20.0}, {"date": "2025-06-10", "close": 0.585, "volume": 23764.0}, {"date": "2025-06-11", "close": 0.58, "volume": 14.0}, {"date": "2025-06-12", "close": 0.56, "volume": 29280.0}, {"date": "2025-06-13", "close": 0.53, "volume": 46949.0}, {"date": "2025-06-16", "close": 0.52, "volume": 62039.0}, {"date": "2025-06-17", "close": 0.525, "volume": 1581.0}, {"date": "2025-06-18", "close": 0.525, "volume": 105618.0}, {"date": "2025-06-19", "close": 0.515, "volume": 1186.0}, {"date": "2025-06-20", "close": 0.51, "volume": 19900.0}, {"date": "2025-06-23", "close": 0.505, "volume": 5580.0}, {"date": "2025-06-24", "close": 0.54, "volume": 55409.0}, {"date": "2025-06-25", "close": 0.535, "volume": 22447.0}, {"date": "2025-06-26", "close": 0.535, "volume": 1023.0}, {"date": "2025-06-27", "close": 0.52, "volume": 31414.0}, {"date": "2025-06-30", "close": 0.535, "volume": 196233.0}, {"date": "2025-07-01", "close": 0.565, "volume": 76776.0}, {"date": "2025-07-02", "close": 0.54, "volume": 46082.0}, {"date": "2025-07-03", "close": 0.545, "volume": 4215.0}, {"date": "2025-07-04", "close": 0.57, "volume": 46327.0}, {"date": "2025-07-07", "close": 0.57, "volume": 26834.0}, {"date": "2025-07-08", "close": 0.57, "volume": 125431.0}, {"date": "2025-07-09", "close": 0.575, "volume": 116761.0}, {"date": "2025-07-10", "close": 0.59, "volume": 33909.0}, {"date": "2025-07-11", "close": 0.585, "volume": 18253.0}, {"date": "2025-07-14", "close": 0.58, "volume": 2088.0}, {"date": "2025-07-15", "close": 0.565, "volume": 13300.0}, {"date": "2025-07-16", "close": 0.58, "volume": 35483.0}, {"date": "2025-07-17", "close": 0.58, "volume": 1.0}, {"date": "2025-07-18", "close": 0.58, "volume": 154.0}, {"date": "2025-07-21", "close": 0.575, "volume": 9162.0}, {"date": "2025-07-22", "close": 0.57, "volume": 43756.0}, {"date": "2025-07-23", "close": 0.585, "volume": 4062.0}, {"date": "2025-07-24", "close": 0.595, "volume": 38694.0}, {"date": "2025-07-25", "close": 0.595, "volume": 32339.0}, {"date": "2025-07-28", "close": 0.6, "volume": 41277.0}, {"date": "2025-07-29", "close": 0.615, "volume": 18236.0}, {"date": "2025-07-30", "close": 0.61, "volume": 12460.0}, {"date": "2025-07-31", "close": 0.635, "volume": 216.0}, {"date": "2025-08-01", "close": 0.645, "volume": 32055.0}, {"date": "2025-08-04", "close": 0.6475, "volume": 15079.0}, {"date": "2025-08-05", "close": 0.625, "volume": 40800.0}, {"date": "2025-08-06", "close": 0.63, "volume": 42261.0}, {"date": "2025-08-07", "close": 0.63, "volume": 883.0}, {"date": "2025-08-08", "close": 0.63, "volume": 38401.0}, {"date": "2025-08-11", "close": 0.62, "volume": 5054.0}, {"date": "2025-08-12", "close": 0.605, "volume": 8107.0}, {"date": "2025-08-13", "close": 0.63, "volume": 24327.0}, {"date": "2025-08-14", "close": 0.61, "volume": 55387.0}, {"date": "2025-08-15", "close": 0.605, "volume": 294.0}, {"date": "2025-08-18", "close": 0.645, "volume": 50161.0}, {"date": "2025-08-19", "close": 0.65, "volume": 93573.0}, {"date": "2025-08-20", "close": 0.65, "volume": 48838.0}, {"date": "2025-08-21", "close": 0.79, "volume": 951145.0}, {"date": "2025-08-22", "close": 0.845, "volume": 299703.0}, {"date": "2025-08-25", "close": 0.825, "volume": 57580.0}, {"date": "2025-08-26", "close": 0.81, "volume": 117605.0}, {"date": "2025-08-27", "close": 0.81, "volume": 56393.0}, {"date": "2025-08-28", "close": 0.81, "volume": 101432.0}, {"date": "2025-08-29", "close": 0.805, "volume": 12491.0}, {"date": "2025-09-01", "close": 0.805, "volume": 29718.0}, {"date": "2025-09-02", "close": 0.82, "volume": 150803.0}, {"date": "2025-09-03", "close": 0.82, "volume": 35940.0}, {"date": "2025-09-04", "close": 0.83, "volume": 84394.0}, {"date": "2025-09-05", "close": 0.83, "volume": 234363.0}, {"date": "2025-09-08", "close": 0.825, "volume": 135867.0}, {"date": "2025-09-09", "close": 0.82, "volume": 90141.0}, {"date": "2025-09-10", "close": 0.81, "volume": 29562.0}, {"date": "2025-09-11", "close": 0.81, "volume": 92053.0}, {"date": "2025-09-12", "close": 0.845, "volume": 81454.0}, {"date": "2025-09-15", "close": 0.825, "volume": 73541.0}, {"date": "2025-09-16", "close": 0.865, "volume": 56343.0}, {"date": "2025-09-17", "close": 0.865, "volume": 32123.0}, {"date": "2025-09-18", "close": 0.9, "volume": 406951.0}, {"date": "2025-09-19", "close": 0.93, "volume": 438286.0}, {"date": "2025-09-22", "close": 0.9, "volume": 224617.0}, {"date": "2025-09-23", "close": 0.92, "volume": 23734.0}, {"date": "2025-09-24", "close": 0.91, "volume": 38080.0}, {"date": "2025-09-25", "close": 0.915, "volume": 42468.0}, {"date": "2025-09-26", "close": 0.91, "volume": 38262.0}, {"date": "2025-09-29", "close": 0.92, "volume": 32629.0}, {"date": "2025-09-30", "close": 0.92, "volume": 89823.0}, {"date": "2025-10-01", "close": 0.93, "volume": 30691.0}, {"date": "2025-10-02", "close": 0.915, "volume": 45281.0}, {"date": "2025-10-03", "close": 0.93, "volume": 98210.0}, {"date": "2025-10-06", "close": 0.93, "volume": 20252.0}, {"date": "2025-10-07", "close": 0.935, "volume": 41494.0}, {"date": "2025-10-08", "close": 0.935, "volume": 71006.0}, {"date": "2025-10-09", "close": 0.935, "volume": 3686.0}, {"date": "2025-10-10", "close": 0.92, "volume": 112583.0}, {"date": "2025-10-13", "close": 0.925, "volume": 85051.0}, {"date": "2025-10-14", "close": 0.91, "volume": 10174.0}, {"date": "2025-10-15", "close": 0.92, "volume": 42994.0}, {"date": "2025-10-16", "close": 0.925, "volume": 3391.0}, {"date": "2025-10-17", "close": 0.925, "volume": 54479.0}, {"date": "2025-10-20", "close": 0.93, "volume": 99098.0}, {"date": "2025-10-21", "close": 0.96, "volume": 399352.0}, {"date": "2025-10-22", "close": 0.94, "volume": 176229.0}, {"date": "2025-10-23", "close": 0.945, "volume": 40693.0}, {"date": "2025-10-24", "close": 0.905, "volume": 131746.0}, {"date": "2025-10-27", "close": 0.92, "volume": 21256.0}, {"date": "2025-10-28", "close": 0.93, "volume": 136223.0}, {"date": "2025-10-29", "close": 0.93, "volume": 234574.0}, {"date": "2025-10-30", "close": 0.93, "volume": 348416.0}, {"date": "2025-10-31", "close": 0.94, "volume": 165209.0}, {"date": "2025-11-03", "close": 0.94, "volume": 157506.0}, {"date": "2025-11-04", "close": 0.94, "volume": 190125.0}, {"date": "2025-11-05", "close": 0.925, "volume": 63402.0}, {"date": "2025-11-06", "close": 0.93, "volume": 25063.0}, {"date": "2025-11-07", "close": 0.9, "volume": 45474.0}, {"date": "2025-11-10", "close": 0.925, "volume": 13594.0}, {"date": "2025-11-11", "close": 0.905, "volume": 47545.0}, {"date": "2025-11-12", "close": 0.855, "volume": 87539.0}, {"date": "2025-11-13", "close": 0.865, "volume": 31675.0}, {"date": "2025-11-14", "close": 0.845, "volume": 27497.0}, {"date": "2025-11-17", "close": 0.81, "volume": 96570.0}, {"date": "2025-11-18", "close": 0.87, "volume": 18064.0}, {"date": "2025-11-19", "close": 0.835, "volume": 91628.0}, {"date": "2025-11-20", "close": 0.825, "volume": 206109.0}, {"date": "2025-11-21", "close": 0.795, "volume": 41344.0}, {"date": "2025-11-24", "close": 0.765, "volume": 20819.0}, {"date": "2025-11-25", "close": 0.77, "volume": 50945.0}, {"date": "2025-11-26", "close": 0.815, "volume": 24065.0}, {"date": "2025-11-27", "close": 0.785, "volume": 24325.0}, {"date": "2025-11-28", "close": 0.79, "volume": 188.0}, {"date": "2025-12-01", "close": 0.795, "volume": 40990.0}, {"date": "2025-12-02", "close": 0.8075, "volume": 106099.0}, {"date": "2025-12-03", "close": 0.76, "volume": 55974.0}, {"date": "2025-12-04", "close": 0.855, "volume": 171292.0}, {"date": "2025-12-05", "close": 0.875, "volume": 62387.0}, {"date": "2025-12-08", "close": 0.855, "volume": 60737.0}, {"date": "2025-12-09", "close": 0.84, "volume": 283.0}, {"date": "2025-12-10", "close": 0.87, "volume": 53019.0}, {"date": "2025-12-11", "close": 0.87, "volume": 11459.0}, {"date": "2025-12-12", "close": 0.87, "volume": 7159.0}, {"date": "2025-12-15", "close": 0.88, "volume": 11273.0}, {"date": "2025-12-16", "close": 0.87, "volume": 26398.0}, {"date": "2025-12-17", "close": 0.88, "volume": 88679.0}, {"date": "2025-12-18", "close": 0.88, "volume": 30239.0}, {"date": "2025-12-19", "close": 0.88, "volume": 21734.0}, {"date": "2025-12-22", "close": 0.85, "volume": 7052.0}, {"date": "2025-12-23", "close": 0.9, "volume": 64163.0}, {"date": "2025-12-24", "close": 0.9, "volume": 2689.0}, {"date": "2025-12-29", "close": 0.8875, "volume": 4688.0}, {"date": "2025-12-30", "close": 0.905, "volume": 6221.0}, {"date": "2025-12-31", "close": 0.91, "volume": 6581.0}, {"date": "2026-01-02", "close": 0.91, "volume": 6743.0}, {"date": "2026-01-05", "close": 0.905, "volume": 27862.0}, {"date": "2026-01-06", "close": 0.88, "volume": 29552.0}, {"date": "2026-01-07", "close": 0.84, "volume": 23889.0}, {"date": "2026-01-08", "close": 0.86, "volume": 32669.0}, {"date": "2026-01-09", "close": 0.885, "volume": 39987.0}, {"date": "2026-01-12", "close": 0.88, "volume": 37815.0}, {"date": "2026-01-13", "close": 0.895, "volume": 54516.0}, {"date": "2026-01-14", "close": 0.865, "volume": 5180.0}, {"date": "2026-01-15", "close": 0.875, "volume": 1260.0}, {"date": "2026-01-16", "close": 0.875, "volume": 33756.0}, {"date": "2026-01-19", "close": 0.88, "volume": 12568.0}, {"date": "2026-01-20", "close": 0.88, "volume": 17418.0}, {"date": "2026-01-21", "close": 0.875, "volume": 24999.0}, {"date": "2026-01-22", "close": 0.875, "volume": 30223.0}, {"date": "2026-01-23", "close": 0.88, "volume": 54886.0}, {"date": "2026-01-27", "close": 0.875, "volume": 23671.0}, {"date": "2026-01-28", "close": 0.885, "volume": 823.0}, {"date": "2026-01-29", "close": 0.885, "volume": 5545.0}, {"date": "2026-01-30", "close": 0.905, "volume": 311740.0}, {"date": "2026-02-02", "close": 0.875, "volume": 44016.0}, {"date": "2026-02-03", "close": 0.88, "volume": 1146422.0}, {"date": "2026-02-04", "close": 0.885, "volume": 80295.0}, {"date": "2026-02-05", "close": 0.84, "volume": 41977.0}, {"date": "2026-02-06", "close": 0.76, "volume": 23335.0}, {"date": "2026-02-09", "close": 0.82, "volume": 13168.0}, {"date": "2026-02-11", "close": 0.795, "volume": 10651.0}, {"date": "2026-02-12", "close": 0.835, "volume": 787.0}, {"date": "2026-02-13", "close": 0.77, "volume": 40435.0}, {"date": "2026-02-16", "close": 0.78, "volume": 34000.0}, {"date": "2026-02-17", "close": 0.785, "volume": 33482.0}, {"date": "2026-02-18", "close": 0.795, "volume": 61838.0}, {"date": "2026-02-19", "close": 0.86, "volume": 7123.0}, {"date": "2026-02-20", "close": 0.88, "volume": 144333.0}, {"date": "2026-02-23", "close": 0.86, "volume": 48914.0}, {"date": "2026-02-24", "close": 0.845, "volume": 13672.0}, {"date": "2026-02-25", "close": 0.855, "volume": 42060.0}, {"date": "2026-02-26", "close": 0.85, "volume": 34601.0}, {"date": "2026-02-27", "close": 0.85, "volume": 44526.0}, {"date": "2026-03-02", "close": 0.87, "volume": 34870.0}, {"date": "2026-03-03", "close": 0.86, "volume": 2384.0}, {"date": "2026-03-04", "close": 0.845, "volume": 8773.0}, {"date": "2026-03-05", "close": 0.88, "volume": 44501.0}, {"date": "2026-03-06", "close": 0.885, "volume": 32196.0}, {"date": "2026-03-09", "close": 0.8, "volume": 61785.0}, {"date": "2026-03-10", "close": 0.83, "volume": 22027.0}, {"date": "2026-03-11", "close": 0.845, "volume": 2633.0}, {"date": "2026-03-12", "close": 0.825, "volume": 74300.0}, {"date": "2026-03-13", "close": 0.83, "volume": 30867.0}, {"date": "2026-03-16", "close": 0.815, "volume": 76601.0}, {"date": "2026-03-17", "close": 0.815, "volume": 80461.0}, {"date": "2026-03-18", "close": 0.81, "volume": 33857.0}, {"date": "2026-03-19", "close": 0.76, "volume": 21757.0}, {"date": "2026-03-20", "close": 0.705, "volume": 40495.0}, {"date": "2026-03-23", "close": 0.65, "volume": 221163.0}, {"date": "2026-03-24", "close": 0.68, "volume": 58032.0}, {"date": "2026-03-25", "close": 0.73, "volume": 46770.0}, {"date": "2026-03-26", "close": 0.795, "volume": 50463.0}, {"date": "2026-03-27", "close": 0.775, "volume": 657.0}, {"date": "2026-03-30", "close": 0.745, "volume": 87515.0}, {"date": "2026-03-31", "close": 0.75, "volume": 69227.0}, {"date": "2026-04-01", "close": 0.775, "volume": 13820.0}, {"date": "2026-04-02", "close": 0.76, "volume": 1149.0}, {"date": "2026-04-07", "close": 0.75, "volume": 2855.0}, {"date": "2026-04-08", "close": 0.77, "volume": 5724.0}, {"date": "2026-04-09", "close": 0.775, "volume": 1796.0}, {"date": "2026-04-10", "close": 0.78, "volume": 1759.0}, {"date": "2026-04-13", "close": 0.78, "volume": 6497.0}, {"date": "2026-04-14", "close": 0.78, "volume": 33.0}, {"date": "2026-04-15", "close": 0.77, "volume": 29645.0}, {"date": "2026-04-16", "close": 0.785, "volume": 44604.0}, {"date": "2026-04-17", "close": 0.83, "volume": 7748.0}, {"date": "2026-04-20", "close": 0.85, "volume": 12420.0}, {"date": "2026-04-21", "close": 0.86, "volume": 30711.0}, {"date": "2026-04-22", "close": 0.855, "volume": 6416.0}, {"date": "2026-04-23", "close": 0.83, "volume": 9297.0}, {"date": "2026-04-24", "close": 0.81, "volume": 3440.0}, {"date": "2026-04-27", "close": 0.795, "volume": 6282.0}, {"date": "2026-04-28", "close": 0.8, "volume": 26710.0}, {"date": "2026-04-29", "close": 0.795, "volume": 1298.0}, {"date": "2026-04-30", "close": 0.78, "volume": 21828.0}, {"date": "2026-05-01", "close": 0.79, "volume": 4805.0}, {"date": "2026-05-04", "close": 0.75, "volume": 11222.0}, {"date": "2026-05-05", "close": 0.75, "volume": 2836.0}, {"date": "2026-05-06", "close": 0.77, "volume": 3770.0}, {"date": "2026-05-07", "close": 0.75, "volume": 38788.0}, {"date": "2026-05-08", "close": 0.75, "volume": 19875.0}, {"date": "2026-05-11", "close": 0.74, "volume": 47495.0}, {"date": "2026-05-12", "close": 0.755, "volume": 9048.0}, {"date": "2026-05-13", "close": 0.75, "volume": 19277.0}, {"date": "2026-05-14", "close": 0.755, "volume": 2244.0}, {"date": "2026-05-15", "close": 0.735, "volume": 10209.0}, {"date": "2026-05-18", "close": 0.725, "volume": 2075.0}, {"date": "2026-05-19", "close": 0.73, "volume": 29045.0}, {"date": "2026-05-20", "close": 0.74, "volume": 17631.0}, {"date": "2026-05-21", "close": 0.74, "volume": 3218.0}, {"date": "2026-05-22", "close": 0.785, "volume": 56226.0}, {"date": "2026-05-25", "close": 0.77, "volume": 555.0}, {"date": "2026-05-26", "close": 0.76, "volume": 3223.0}, {"date": "2026-05-27", "close": 0.78, "volume": 7691.0}, {"date": "2026-05-28", "close": 0.8, "volume": 40661.0}, {"date": "2026-05-29", "close": 0.81, "volume": 6552.0}, {"date": "2026-06-01", "close": 0.8, "volume": 32295.0}, {"date": "2026-06-02", "close": 0.8, "volume": 31720.0}, {"date": "2026-06-03", "close": 0.8, "volume": 21477.0}, {"date": "2026-06-04", "close": 0.8, "volume": 28042.0}, {"date": "2026-06-05", "close": 0.8, "volume": 68456.0}, {"date": "2026-06-09", "close": 0.72, "volume": 48683.0}, {"date": "2026-06-10", "close": 0.78, "volume": 55284.0}, {"date": "2026-06-11", "close": 0.8125, "volume": 73308.0}, {"date": "2026-06-12", "close": 0.815, "volume": 40501.0}, {"date": "2026-06-15", "close": 0.81, "volume": 22706.0}, {"date": "2026-06-16", "close": 0.81, "volume": 11590.0}, {"date": "2026-06-17", "close": 0.85, "volume": 8467.0}, {"date": "2026-06-18", "close": 0.795, "volume": 86991.0}, {"date": "2026-06-19", "close": 0.805, "volume": 88176.0}, {"date": "2026-06-22", "close": 0.8, "volume": 43529.0}, {"date": "2026-06-23", "close": 0.82, "volume": 58334.0}, {"date": "2026-06-24", "close": 0.795, "volume": 54187.0}, {"date": "2026-06-25", "close": 0.795, "volume": 44795.0}, {"date": "2026-06-26", "close": 0.79, "volume": 39105.0}, {"date": "2026-06-29", "close": 0.795, "volume": 83345.0}, {"date": "2026-06-30", "close": 0.79, "volume": 28521.0}, {"date": "2026-07-01", "close": 0.76, "volume": 13829.0}, {"date": "2026-07-02", "close": 0.785, "volume": 3661.0}, {"date": "2026-07-03", "close": 0.76, "volume": 830.0}, {"date": "2026-07-06", "close": 0.76, "volume": 10021.0}, {"date": "2026-07-08", "close": 0.76, "volume": 36298.0}, {"date": "2026-07-09", "close": 0.76, "volume": 9860.0}, {"date": "2026-07-10", "close": 0.76, "volume": 19210.0}, {"date": "2026-07-13", "close": 0.755, "volume": 386.0}, {"date": "2026-07-14", "close": 0.755, "volume": 18390.0}, {"date": "2026-07-15", "close": 0.75, "volume": 3610.0}, {"date": "2026-07-16", "close": 0.72, "volume": 10431.0}, {"date": "2026-07-17", "close": 0.725, "volume": 554.0}, {"date": "2026-07-20", "close": 0.72, "volume": 24647.0}, {"date": "2026-07-21", "close": 0.73, "volume": 8617.0}, {"date": "2026-07-22", "close": 0.7525, "volume": 11307.0}, {"date": "2026-07-23", "close": 0.755, "volume": 7693.0}, {"date": "2026-07-24", "close": 0.765, "volume": 30168.0}, {"date": "2026-07-27", "close": 0.79, "volume": 6762.0}, {"date": "2026-07-28", "close": 0.8, "volume": 61054.0}, {"date": "2026-07-29", "close": 0.79, "volume": 209.0}, {"date": "2026-07-30", "close": 0.775, "volume": 136.0}, {"date": "2026-07-31", "close": 0.735, "volume": 64911.0}, {"date": "2026-08-04", "close": 0.805, "volume": 31748.0}, {"date": "2026-08-05", "close": 0.8, "volume": 19984.0}, {"date": "2026-08-06", "close": 0.745, "volume": 42108.0}, {"date": "2026-08-07", "close": 0.74, "volume": 7275.0}, {"date": "2026-08-10", "close": 0.75, "volume": 197.0}, {"date": "2026-08-11", "close": 0.76, "volume": 21.0}, {"date": "2026-08-12", "close": 0.75, "volume": 13761.0}, {"date": "2026-08-13", "close": 0.76, "volume": 727.0}, {"date": "2026-08-14", "close": 0.765, "volume": 521.0}, {"date": "2026-08-17", "close": 0.77, "volume": 11810.0}, {"date": "2026-08-18", "close": 0.775, "volume": 21467.0}, {"date": "2026-08-19", "close": 0.8, "volume": 8776.0}, {"date": "2026-08-20", "close": 0.7725, "volume": 32853.0}, {"date": "2026-08-21", "close": 0.8, "volume": 249526.0}, {"date": "2026-08-24", "close": 0.8, "volume": 55178.0}, {"date": "2026-08-25", "close": 0.8, "volume": 185027.0}, {"date": "2026-08-26", "close": 0.8, "volume": 19630.0}, {"date": "2026-08-27", "close": 0.765, "volume": 10595.0}, {"date": "2026-08-28", "close": 0.765, "volume": 361.0}, {"date": "2026-08-31", "close": 0.77, "volume": 4767.0}, {"date": "2026-09-01", "close": 0.795, "volume": 5009.0}, {"date": "2026-09-02", "close": 0.765, "volume": 120717.0}, {"date": "2026-09-03", "close": 0.76, "volume": 44539.0}, {"date": "2026-09-04", "close": 0.765, "volume": 38565.0}, {"date": "2026-09-07", "close": 0.78, "volume": 537.0}], "refreshing": true}