{"ticker": "HRN", "overview": {"name": "Horizon Gold Limited", "country": "Australia", "industry": "Materials"}, "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": "HRN", "has_prices": true, "as_of": "2026-09-07", "last": 1.18, "prev_close": 1.18, "change": 0.0, "change_pct": 0.0, "session_volume": 23350.0, "vwap_5": 1.1676282184418052, "vwap_20": 1.0466913574897543, "vwap_60": 1.0264028134349565, "vwap_250": 0.9949411319983174, "high_52w": 1.545, "low_52w": 0.69622, "avg_volume_20": 69236.25, "sessions": 400, "market_cap": {"value": 206904060.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161300", "src": "ASX", "ticker": "HRN", "cik": "", "company": "Horizon Gold Limited", "company_raw": "Horizon Gold Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in HRN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161300", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 887}, {"id": "ASX-03152508", "src": "ASX", "ticker": "HRN", "cik": "", "company": "Horizon Gold Limited", "company_raw": "Horizon Gold Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in HRN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152508", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28247}, {"id": "ASX-03129164", "src": "ASX", "ticker": "HRN", "cik": "", "company": "Horizon Gold Limited", "company_raw": "Horizon Gold Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on HRN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129164", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101687}, {"id": "ASXSH-03101661", "src": "ASX", "ticker": "HRN", "cik": "", "company": "Horizon Gold Limited", "company_raw": "Horizon Gold Limited", "who": "L1 Capital Pty Ltd", "who_key": "L1 Capital Pty Ltd", "role": "Substantial holder", "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": "L1 Capital Pty Ltd crosses the line: 5.30% of HRN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03101661", "trade_date": "", "timestamp": "2026-06-18", "mins": 198167}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Peter VENN", "notice_type": "3Y", "direct_shares": 200000.0, "indirect_shares": 250000.0, "indirect_account": "Beneficiary Sullivans Garage Pty Ltd", "pct": null, "notice_date": "2026-11-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157241-6A1353317", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter VENN", "notice_type": "3Y", "direct_shares": 585691.0, "indirect_shares": 92711.0, "indirect_account": "Beneficiary Sullivans Garage Pty Ltd", "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148449-6A1349272", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "L1 Capital Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.3, "notice_date": "2026-06-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101661-6A1330045", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J. Morrison", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-13", "source_url": "https://www.marketindex.com.au/asx/hrn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J.Sullivan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-13", "source_url": "https://www.marketindex.com.au/asx/hrn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Bennett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-31", "source_url": "https://www.marketindex.com.au/asx/hrn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P. Venn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-31", "source_url": "https://www.marketindex.com.au/asx/hrn", "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": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/hrn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/hrn", "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": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/hrn", "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": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/hrn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/hrn", "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": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/hrn", "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": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/hrn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/hrn", "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": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/hrn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/hrn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-05", "source_url": "https://www.marketindex.com.au/asx/hrn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-10", "source_url": "https://www.marketindex.com.au/asx/hrn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-07", "source_url": "https://www.marketindex.com.au/asx/hrn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-27", "source_url": "https://www.marketindex.com.au/asx/hrn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-19", "source_url": "https://www.marketindex.com.au/asx/hrn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-14", "source_url": "https://www.marketindex.com.au/asx/hrn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/hrn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-14", "source_url": "https://www.marketindex.com.au/asx/hrn", "needs_ocr": 0}], "directors": [{"name": "Peter VENN", "first_seen": "2026-10-14", "last_seen": "2026-11-02", "status": "current", "notices": 2}, {"name": "P. Venn", "first_seen": "2020-03-31", "last_seen": "2020-03-31", "status": "past", "notices": 1}, {"name": "P. Bennett", "first_seen": "2020-03-31", "last_seen": "2020-03-31", "status": "past", "notices": 1}, {"name": "J.Sullivan", "first_seen": "2020-04-13", "last_seen": "2020-04-13", "status": "past", "notices": 1}, {"name": "J. Morrison", "first_seen": "2020-04-13", "last_seen": "2020-04-13", "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": "2026-11-02", "form": "Security Holder Details", "title": "Change of Director's Interest Notice * 2", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157241-6A1353317"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "NOTICE UNDER SECTION 708A", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157237-6A1353314"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Application for quotation of securities - HRN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157233-6A1353311"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155884-6A1352716"}, {"date": "2026-10-15", "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/2924-03149198-6A1349544"}], "performance": {"ticker": "HRN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-12-21", "close": 0.3042494, "volume": 88464.0}, {"date": "2016-12-22", "close": 0.29555656, "volume": 77995.0}, {"date": "2016-12-23", "close": 0.29990298, "volume": 5752.0}, {"date": "2016-12-28", "close": 0.31294224, "volume": 1726.0}, {"date": "2017-01-04", "close": 0.29990298, "volume": 17256.0}, {"date": "2017-01-05", "close": 0.29555656, "volume": 13804.0}, {"date": "2017-01-06", "close": 0.31294224, "volume": 125944.0}, {"date": "2017-01-09", "close": 0.3477136, "volume": 1795.0}, {"date": "2017-01-10", "close": 0.3477136, "volume": 58692.0}, {"date": "2017-01-11", "close": 0.3477136, "volume": 1150.0}, {"date": "2017-01-18", "close": 0.32163508, "volume": 153574.0}, {"date": "2017-01-19", "close": 0.32163508, "volume": 951.0}, {"date": "2017-01-25", "close": 0.30859582, "volume": 871266.0}, {"date": "2017-01-30", "close": 0.30859582, "volume": 287593.0}, {"date": "2017-01-31", "close": 0.30859582, "volume": 350154.0}, {"date": "2017-02-01", "close": 0.30859582, "volume": 1602772.0}, {"date": "2017-02-03", "close": 0.31294224, "volume": 28759.0}, {"date": "2017-02-06", "close": 0.31294224, "volume": 5752.0}, {"date": "2017-02-07", "close": 0.31294224, "volume": 24520.0}, {"date": "2017-02-09", "close": 0.32163508, "volume": 23707.0}, {"date": "2017-02-10", "close": 0.30859582, "volume": 80526.0}, {"date": "2017-02-20", "close": 0.31294224, "volume": 10258.0}, {"date": "2017-02-21", "close": 0.31294224, "volume": 95.0}, {"date": "2017-02-27", "close": 0.33902076, "volume": 14196.0}, {"date": "2017-02-28", "close": 0.33902076, "volume": 4026.0}, {"date": "2017-03-01", "close": 0.33902076, "volume": 1476.0}, {"date": "2017-03-02", "close": 0.32163508, "volume": 1726.0}, {"date": "2017-03-03", "close": 0.31294224, "volume": 9778.0}, {"date": "2017-03-06", "close": 0.31294224, "volume": 5752.0}, {"date": "2017-03-07", "close": 0.30859582, "volume": 471595.0}, {"date": "2017-03-09", "close": 0.30859582, "volume": 6902.0}, {"date": "2017-03-10", "close": 0.3042494, "volume": 7247.0}, {"date": "2017-03-13", "close": 0.3042494, "volume": 16393.0}, {"date": "2017-03-17", "close": 0.29555656, "volume": 24108.0}, {"date": "2017-03-21", "close": 0.2607852, "volume": 287593.0}, {"date": "2017-03-22", "close": 0.26947804, "volume": 9771.0}, {"date": "2017-03-23", "close": 0.28686372, "volume": 14380.0}, {"date": "2017-04-04", "close": 0.29121014, "volume": 30830.0}, {"date": "2017-04-06", "close": 0.28686372, "volume": 31722.0}, {"date": "2017-04-07", "close": 0.29555656, "volume": 1956.0}, {"date": "2017-04-18", "close": 0.2607852, "volume": 28759.0}, {"date": "2017-04-21", "close": 0.29121014, "volume": 1918.0}, {"date": "2017-04-26", "close": 0.26513162, "volume": 5369.0}, {"date": "2017-04-27", "close": 0.26947804, "volume": 34511.0}, {"date": "2017-05-05", "close": 0.26947804, "volume": 11504.0}, {"date": "2017-05-08", "close": 0.26947804, "volume": 5752.0}, {"date": "2017-05-12", "close": 0.27817088, "volume": 11504.0}, {"date": "2017-05-16", "close": 0.29555656, "volume": 3451.0}, {"date": "2017-05-18", "close": 0.3042494, "volume": 21454.0}, {"date": "2017-05-19", "close": 0.29990298, "volume": 5752.0}, {"date": "2017-05-31", "close": 0.29555656, "volume": 33361.0}, {"date": "2017-06-02", "close": 0.29555656, "volume": 2301.0}, {"date": "2017-06-13", "close": 0.26947804, "volume": 11504.0}, {"date": "2017-06-14", "close": 0.27382446, "volume": 21857.0}, {"date": "2017-06-26", "close": 0.26947804, "volume": 111183.0}, {"date": "2017-06-28", "close": 0.26947804, "volume": 40263.0}, {"date": "2017-06-29", "close": 0.2607852, "volume": 11504.0}, {"date": "2017-07-06", "close": 0.2607852, "volume": 1476.0}, {"date": "2017-07-07", "close": 0.2607852, "volume": 1400.0}, {"date": "2017-07-13", "close": 0.25209236, "volume": 5752.0}, {"date": "2017-07-20", "close": 0.25209236, "volume": 8062.0}, {"date": "2017-07-24", "close": 0.2607852, "volume": 5752.0}, {"date": "2017-07-25", "close": 0.29555656, "volume": 3333.0}, {"date": "2017-07-28", "close": 0.27817088, "volume": 3451.0}, {"date": "2017-07-31", "close": 0.25209236, "volume": 6902.0}, {"date": "2017-08-01", "close": 0.25209236, "volume": 40263.0}, {"date": "2017-08-04", "close": 0.27817088, "volume": 15045.0}, {"date": "2017-08-10", "close": 0.2607852, "volume": 5752.0}, {"date": "2017-08-11", "close": 0.25209236, "volume": 7727.0}, {"date": "2017-08-14", "close": 0.24339952, "volume": 3777.0}, {"date": "2017-08-22", "close": 0.2607852, "volume": 40263.0}, {"date": "2017-08-23", "close": 0.24339952, "volume": 56809.0}, {"date": "2017-08-29", "close": 0.23470668, "volume": 5752.0}, {"date": "2017-09-04", "close": 0.24339952, "volume": 5752.0}, {"date": "2017-09-08", "close": 0.24339952, "volume": 11504.0}, {"date": "2017-09-14", "close": 0.2607852, "volume": 14380.0}, {"date": "2017-10-05", "close": 0.24339952, "volume": 4260.0}, {"date": "2017-10-11", "close": 0.23470668, "volume": 6760.0}, {"date": "2017-10-17", "close": 0.25209236, "volume": 11504.0}, {"date": "2017-10-20", "close": 0.24339952, "volume": 10353.0}, {"date": "2017-10-23", "close": 0.23470668, "volume": 34995.0}, {"date": "2017-10-24", "close": 0.23470668, "volume": 63270.0}, {"date": "2017-10-25", "close": 0.22601384, "volume": 11504.0}, {"date": "2017-10-26", "close": 0.22601384, "volume": 130522.0}, {"date": "2017-10-27", "close": 0.217321, "volume": 42938.0}, {"date": "2017-10-30", "close": 0.217321, "volume": 43340.0}, {"date": "2017-10-31", "close": 0.217321, "volume": 9577.0}, {"date": "2017-11-01", "close": 0.217321, "volume": 17256.0}, {"date": "2017-11-03", "close": 0.217321, "volume": 57519.0}, {"date": "2017-11-28", "close": 0.217321, "volume": 22523.0}, {"date": "2017-11-30", "close": 0.20862816, "volume": 70173.0}, {"date": "2017-12-05", "close": 0.20862816, "volume": 69022.0}, {"date": "2017-12-06", "close": 0.19993532, "volume": 34511.0}, {"date": "2017-12-08", "close": 0.19993532, "volume": 8628.0}, {"date": "2017-12-19", "close": 0.19993532, "volume": 25883.0}, {"date": "2017-12-29", "close": 0.217321, "volume": 23007.0}, {"date": "2018-01-02", "close": 0.217321, "volume": 25279.0}, {"date": "2018-01-04", "close": 0.20862816, "volume": 5752.0}, {"date": "2018-01-11", "close": 0.20862816, "volume": 17256.0}, {"date": "2018-01-15", "close": 0.20862816, "volume": 11504.0}, {"date": "2018-01-18", "close": 0.20862816, "volume": 3940.0}, {"date": "2018-01-19", "close": 0.217321, "volume": 57519.0}, {"date": "2018-01-24", "close": 0.217321, "volume": 4601.0}, {"date": "2018-01-25", "close": 0.19993532, "volume": 5752.0}, {"date": "2018-01-29", "close": 0.18689606, "volume": 149968.0}, {"date": "2018-01-31", "close": 0.18689606, "volume": 23007.0}, {"date": "2018-02-06", "close": 0.18689606, "volume": 6873.0}, {"date": "2018-02-12", "close": 0.19124248, "volume": 1150.0}, {"date": "2018-02-13", "close": 0.217321, "volume": 8119.0}, {"date": "2018-02-14", "close": 0.19124248, "volume": 6558.0}, {"date": "2018-03-06", "close": 0.18689606, "volume": 34511.0}, {"date": "2018-03-21", "close": 0.18689606, "volume": 5752.0}, {"date": "2018-04-12", "close": 0.18254964, "volume": 3106.0}, {"date": "2018-04-13", "close": 0.19124248, "volume": 230.0}, {"date": "2018-04-18", "close": 0.16516396, "volume": 4601.0}, {"date": "2018-04-24", "close": 0.1303926, "volume": 28759.0}, {"date": "2018-05-03", "close": 0.1303926, "volume": 23007.0}, {"date": "2018-05-07", "close": 0.12604618, "volume": 11504.0}, {"date": "2018-05-08", "close": 0.12604618, "volume": 10554.0}, {"date": "2018-05-09", "close": 0.12604618, "volume": 12454.0}, {"date": "2018-05-10", "close": 0.11735334, "volume": 4601.0}, {"date": "2018-05-14", "close": 0.12169976, "volume": 23007.0}, {"date": "2018-05-15", "close": 0.1303926, "volume": 12949.0}, {"date": "2018-05-21", "close": 0.12169976, "volume": 5752.0}, {"date": "2018-05-22", "close": 0.11300692, "volume": 18120.0}, {"date": "2018-05-25", "close": 0.1303926, "volume": 34511.0}, {"date": "2018-05-28", "close": 0.13908544, "volume": 17256.0}, {"date": "2018-06-08", "close": 0.13908544, "volume": 7765.0}, {"date": "2018-06-12", "close": 0.13908544, "volume": 8053.0}, {"date": "2018-06-14", "close": 0.1303926, "volume": 11504.0}, {"date": "2018-06-18", "close": 0.1303926, "volume": 11504.0}, {"date": "2018-06-21", "close": 0.1303926, "volume": 26604.0}, {"date": "2018-06-22", "close": 0.1303926, "volume": 90588.0}, {"date": "2018-06-25", "close": 0.1303926, "volume": 27609.0}, {"date": "2018-06-28", "close": 0.1303926, "volume": 5752.0}, {"date": "2018-06-29", "close": 0.13473902, "volume": 23007.0}, {"date": "2018-07-03", "close": 0.1303926, "volume": 76182.0}, {"date": "2018-07-09", "close": 0.1303926, "volume": 3834.0}, {"date": "2018-07-16", "close": 0.1303926, "volume": 1337.0}, {"date": "2018-07-19", "close": 0.12604618, "volume": 6489.0}, {"date": "2018-07-20", "close": 0.12604618, "volume": 3652.0}, {"date": "2018-07-23", "close": 0.12604618, "volume": 3869.0}, {"date": "2018-07-24", "close": 0.12604618, "volume": 2335.0}, {"date": "2018-07-25", "close": 0.12604618, "volume": 77091.0}, {"date": "2018-07-31", "close": 0.1303926, "volume": 11504.0}, {"date": "2018-08-02", "close": 0.11735334, "volume": 16091.0}, {"date": "2018-08-03", "close": 0.11735334, "volume": 301.0}, {"date": "2018-08-17", "close": 0.11735334, "volume": 23007.0}, {"date": "2018-08-28", "close": 0.11735334, "volume": 12455.0}, {"date": "2018-08-29", "close": 0.12169976, "volume": 56484.0}, {"date": "2018-08-31", "close": 0.12169976, "volume": 30485.0}, {"date": "2018-09-07", "close": 0.10431408, "volume": 18858.0}, {"date": "2018-09-14", "close": 0.1303926, "volume": 48316.0}, {"date": "2018-09-24", "close": 0.12169976, "volume": 118480.0}, {"date": "2018-10-04", "close": 0.15647112, "volume": 11504.0}, {"date": "2018-10-05", "close": 0.19124248, "volume": 388566.0}, {"date": "2018-10-08", "close": 0.1738568, "volume": 58831.0}, {"date": "2018-10-18", "close": 0.16516396, "volume": 12839.0}, {"date": "2018-10-22", "close": 0.19124248, "volume": 2301.0}, {"date": "2018-10-23", "close": 0.18254964, "volume": 28759.0}, {"date": "2018-10-25", "close": 0.1738568, "volume": 57519.0}, {"date": "2018-10-29", "close": 0.1738568, "volume": 6902.0}, {"date": "2018-10-30", "close": 0.1738568, "volume": 49466.0}, {"date": "2018-10-31", "close": 0.1738568, "volume": 34793.0}, {"date": "2018-11-02", "close": 0.16516396, "volume": 5752.0}, {"date": "2018-11-22", "close": 0.19124248, "volume": 16680.0}, {"date": "2018-12-03", "close": 0.19124248, "volume": 5752.0}, {"date": "2019-01-18", "close": 0.1521247, "volume": 14380.0}, {"date": "2019-02-19", "close": 0.1521247, "volume": 5522.0}, {"date": "2019-02-20", "close": 0.16081754, "volume": 19556.0}, {"date": "2019-02-22", "close": 0.16081754, "volume": 6902.0}, {"date": "2019-02-26", "close": 0.16081754, "volume": 3451.0}, {"date": "2019-02-28", "close": 0.16951038, "volume": 8363.0}, {"date": "2019-03-01", "close": 0.1521247, "volume": 2301.0}, {"date": "2019-03-06", "close": 0.1521247, "volume": 78455.0}, {"date": "2019-03-11", "close": 0.1303926, "volume": 25072.0}, {"date": "2019-03-19", "close": 0.14777828, "volume": 50041.0}, {"date": "2019-03-20", "close": 0.13473902, "volume": 3451.0}, {"date": "2019-04-01", "close": 0.13473902, "volume": 26430.0}, {"date": "2019-04-03", "close": 0.13473902, "volume": 31060.0}, {"date": "2019-04-04", "close": 0.13473902, "volume": 3864.0}, {"date": "2019-04-05", "close": 0.13473902, "volume": 7640.0}, {"date": "2019-04-08", "close": 0.13473902, "volume": 413.0}, {"date": "2019-04-23", "close": 0.12169976, "volume": 19744.0}, {"date": "2019-04-30", "close": 0.12604618, "volume": 14380.0}, {"date": "2019-05-01", "close": 0.1303926, "volume": 24590.0}, {"date": "2019-05-02", "close": 0.1303926, "volume": 30640.0}, {"date": "2019-05-08", "close": 0.12169976, "volume": 21140.0}, {"date": "2019-05-24", "close": 0.12169976, "volume": 195908.0}, {"date": "2019-06-21", "close": 0.13908544, "volume": 8173.0}, {"date": "2019-06-24", "close": 0.13908544, "volume": 35249.0}, {"date": "2019-06-25", "close": 0.14777828, "volume": 23010.0}, {"date": "2019-06-27", "close": 0.14777828, "volume": 1359.0}, {"date": "2019-06-28", "close": 0.1521247, "volume": 35101.0}, {"date": "2019-07-02", "close": 0.1521247, "volume": 11504.0}, {"date": "2019-07-03", "close": 0.13908544, "volume": 18270.0}, {"date": "2019-07-04", "close": 0.13908544, "volume": 12654.0}, {"date": "2019-07-05", "close": 0.1303926, "volume": 89750.0}, {"date": "2019-07-09", "close": 0.1303926, "volume": 5752.0}, {"date": "2019-07-16", "close": 0.13473902, "volume": 76348.0}, {"date": "2019-07-17", "close": 0.16081754, "volume": 150845.0}, {"date": "2019-07-18", "close": 0.16516396, "volume": 172556.0}, {"date": "2019-07-19", "close": 0.17820322, "volume": 233142.0}, {"date": "2019-07-22", "close": 0.1738568, "volume": 27532.0}, {"date": "2019-07-25", "close": 0.16081754, "volume": 63269.0}, {"date": "2019-07-31", "close": 0.1521247, "volume": 72961.0}, {"date": "2019-08-01", "close": 0.16081754, "volume": 119027.0}, {"date": "2019-08-02", "close": 0.16516396, "volume": 84575.0}, {"date": "2019-08-05", "close": 0.16516396, "volume": 28759.0}, {"date": "2019-08-06", "close": 0.16516396, "volume": 30485.0}, {"date": "2019-08-07", "close": 0.19993532, "volume": 124664.0}, {"date": "2019-08-08", "close": 0.19993532, "volume": 538007.0}, {"date": "2019-08-09", "close": 0.19993532, "volume": 174615.0}, {"date": "2019-08-12", "close": 0.20862816, "volume": 46015.0}, {"date": "2019-08-13", "close": 0.20862816, "volume": 155412.0}, {"date": "2019-08-14", "close": 0.20862816, "volume": 5833550.0}, {"date": "2019-08-15", "close": 0.2607852, "volume": 388001.0}, {"date": "2019-08-16", "close": 0.26947804, "volume": 133292.0}, {"date": "2019-08-19", "close": 0.2607852, "volume": 138662.0}, {"date": "2019-08-20", "close": 0.2607852, "volume": 144180.0}, {"date": "2019-08-21", "close": 0.27382446, "volume": 332963.0}, {"date": "2019-08-22", "close": 0.28686372, "volume": 80789.0}, {"date": "2019-08-23", "close": 0.33902076, "volume": 245862.0}, {"date": "2019-08-26", "close": 0.33902076, "volume": 160083.0}, {"date": "2019-08-27", "close": 0.33902076, "volume": 43481.0}, {"date": "2019-08-28", "close": 0.35640644, "volume": 61070.0}, {"date": "2019-08-29", "close": 0.36509928, "volume": 126697.0}, {"date": "2019-08-30", "close": 0.35640644, "volume": 44289.0}, {"date": "2019-09-02", "close": 0.33032792, "volume": 89060.0}, {"date": "2019-09-03", "close": 0.29121014, "volume": 108133.0}, {"date": "2019-09-04", "close": 0.30859582, "volume": 1150.0}, {"date": "2019-09-05", "close": 0.3042494, "volume": 33937.0}, {"date": "2019-09-06", "close": 0.3042494, "volume": 6327.0}, {"date": "2019-09-09", "close": 0.3042494, "volume": 9548.0}, {"date": "2019-09-10", "close": 0.3042494, "volume": 12654.0}, {"date": "2019-09-12", "close": 0.29990298, "volume": 27465.0}, {"date": "2019-09-16", "close": 0.27382446, "volume": 130663.0}, {"date": "2019-09-17", "close": 0.27817088, "volume": 2122.0}, {"date": "2019-09-19", "close": 0.27817088, "volume": 27034.0}, {"date": "2019-09-20", "close": 0.26513162, "volume": 147051.0}, {"date": "2019-09-23", "close": 0.26513162, "volume": 39113.0}, {"date": "2019-09-24", "close": 0.26947804, "volume": 5752.0}, {"date": "2019-09-25", "close": 0.2825173, "volume": 37962.0}, {"date": "2019-09-27", "close": 0.25209236, "volume": 39296.0}, {"date": "2019-09-30", "close": 0.24339952, "volume": 22441.0}, {"date": "2019-10-01", "close": 0.2607852, "volume": 30703.0}, {"date": "2019-10-03", "close": 0.2607852, "volume": 7564.0}, {"date": "2019-10-07", "close": 0.27817088, "volume": 61604.0}, {"date": "2019-10-08", "close": 0.27817088, "volume": 35664.0}, {"date": "2019-10-10", "close": 0.2825173, "volume": 23007.0}, {"date": "2019-10-11", "close": 0.2607852, "volume": 26781.0}, {"date": "2019-10-16", "close": 0.2607852, "volume": 10050.0}, {"date": "2019-10-28", "close": 0.25209236, "volume": 57519.0}, {"date": "2019-10-29", "close": 0.24339952, "volume": 23007.0}, {"date": "2019-11-05", "close": 0.26513162, "volume": 358069.0}, {"date": "2019-11-07", "close": 0.26513162, "volume": 68051.0}, {"date": "2019-11-11", "close": 0.24339952, "volume": 23007.0}, {"date": "2019-11-15", "close": 0.24339952, "volume": 11504.0}, {"date": "2019-11-19", "close": 0.22601384, "volume": 5752.0}, {"date": "2019-11-20", "close": 0.23036026, "volume": 57519.0}, {"date": "2019-11-26", "close": 0.22601384, "volume": 73447.0}, {"date": "2019-11-27", "close": 0.21297458, "volume": 35660.0}, {"date": "2019-11-28", "close": 0.20428174, "volume": 103535.0}, {"date": "2019-11-29", "close": 0.19124248, "volume": 5752.0}, {"date": "2019-12-04", "close": 0.17820322, "volume": 5752.0}, {"date": "2019-12-05", "close": 0.18254964, "volume": 23007.0}, {"date": "2019-12-12", "close": 0.18254964, "volume": 11366.0}, {"date": "2019-12-19", "close": 0.15647112, "volume": 5752.0}, {"date": "2019-12-23", "close": 0.18254964, "volume": 23007.0}, {"date": "2019-12-27", "close": 0.18254964, "volume": 2439.0}, {"date": "2020-01-17", "close": 0.22601384, "volume": 106141.0}, {"date": "2020-01-20", "close": 0.22601384, "volume": 15691.0}, {"date": "2020-01-21", "close": 0.217321, "volume": 151627.0}, {"date": "2020-01-23", "close": 0.217321, "volume": 5752.0}, {"date": "2020-01-24", "close": 0.19993532, "volume": 24732.0}, {"date": "2020-01-28", "close": 0.19124248, "volume": 23007.0}, {"date": "2020-01-29", "close": 0.19993532, "volume": 56909.0}, {"date": "2020-01-30", "close": 0.19124248, "volume": 8447.0}, {"date": "2020-02-03", "close": 0.15647112, "volume": 18178.0}, {"date": "2020-02-05", "close": 0.1521247, "volume": 31030.0}, {"date": "2020-02-06", "close": 0.1521247, "volume": 2607.0}, {"date": "2020-02-10", "close": 0.14777828, "volume": 34511.0}, {"date": "2020-02-12", "close": 0.14777828, "volume": 117214.0}, {"date": "2020-02-13", "close": 0.14777828, "volume": 14029.0}, {"date": "2020-02-18", "close": 0.21297458, "volume": 203845.0}, {"date": "2020-02-19", "close": 0.21297458, "volume": 46954.0}, {"date": "2020-02-21", "close": 0.21297458, "volume": 41328.0}, {"date": "2020-02-24", "close": 0.217321, "volume": 68495.0}, {"date": "2020-02-25", "close": 0.22601384, "volume": 80526.0}, {"date": "2020-02-26", "close": 0.19993532, "volume": 35130.0}, {"date": "2020-03-03", "close": 0.18254964, "volume": 69022.0}, {"date": "2020-03-04", "close": 0.19993532, "volume": 8513.0}, {"date": "2020-03-06", "close": 0.20862816, "volume": 3451.0}, {"date": "2020-03-09", "close": 0.18254964, "volume": 24871.0}, {"date": "2020-03-10", "close": 0.18254964, "volume": 5752.0}, {"date": "2020-03-11", "close": 0.18254964, "volume": 5752.0}, {"date": "2020-03-13", "close": 0.1521247, "volume": 16504.0}, {"date": "2020-03-16", "close": 0.14343186, "volume": 11790.0}, {"date": "2020-03-17", "close": 0.14343186, "volume": 26865.0}, {"date": "2020-03-18", "close": 0.1738568, "volume": 3543.0}, {"date": "2020-03-19", "close": 0.13908544, "volume": 25883.0}, {"date": "2020-03-23", "close": 0.13908544, "volume": 122327.0}, {"date": "2020-03-26", "close": 0.1738568, "volume": 11504.0}, {"date": "2020-03-30", "close": 0.1738568, "volume": 41842.0}, {"date": "2020-03-31", "close": 0.19124248, "volume": 31727.0}, {"date": "2020-04-01", "close": 0.18254964, "volume": 240872.0}, {"date": "2020-04-02", "close": 0.18254964, "volume": 115037.0}, {"date": "2020-04-03", "close": 0.18254964, "volume": 17256.0}, {"date": "2020-04-06", "close": 0.18254964, "volume": 17256.0}, {"date": "2020-04-07", "close": 0.18689606, "volume": 104010.0}, {"date": "2020-04-08", "close": 0.18254964, "volume": 105949.0}, {"date": "2020-04-09", "close": 0.1738568, "volume": 115037.0}, {"date": "2020-04-14", "close": 0.1738568, "volume": 21282.0}, {"date": "2020-04-15", "close": 0.1738568, "volume": 106409.0}, {"date": "2020-04-16", "close": 0.16516396, "volume": 35086.0}, {"date": "2020-04-17", "close": 0.15647112, "volume": 103589.0}, {"date": "2020-04-22", "close": 0.15647112, "volume": 5752.0}, {"date": "2020-04-24", "close": 0.18254964, "volume": 63270.0}, {"date": "2020-04-27", "close": 0.18254964, "volume": 103533.0}, {"date": "2020-04-28", "close": 0.19124248, "volume": 74774.0}, {"date": "2020-04-30", "close": 0.19124248, "volume": 23007.0}, {"date": "2020-05-04", "close": 0.20862816, "volume": 22810.0}, {"date": "2020-05-05", "close": 0.217321, "volume": 98664.0}, {"date": "2020-05-07", "close": 0.20862816, "volume": 16105.0}, {"date": "2020-05-08", "close": 0.19124248, "volume": 92030.0}, {"date": "2020-05-12", "close": 0.20428174, "volume": 20132.0}, {"date": "2020-05-13", "close": 0.217321, "volume": 95601.0}, {"date": "2020-05-14", "close": 0.217321, "volume": 414.0}, {"date": "2020-05-15", "close": 0.18254964, "volume": 98892.0}, {"date": "2020-05-21", "close": 0.19993532, "volume": 6327.0}, {"date": "2020-05-22", "close": 0.217321, "volume": 70674.0}, {"date": "2020-05-25", "close": 0.217321, "volume": 276089.0}, {"date": "2020-05-26", "close": 0.217321, "volume": 119639.0}, {"date": "2020-05-27", "close": 0.20428174, "volume": 13804.0}, {"date": "2020-05-28", "close": 0.217321, "volume": 23007.0}, {"date": "2020-05-29", "close": 0.217321, "volume": 11504.0}, {"date": "2020-06-01", "close": 0.217321, "volume": 46015.0}, {"date": "2020-06-02", "close": 0.217321, "volume": 25308.0}, {"date": "2020-06-03", "close": 0.21297458, "volume": 27274.0}, {"date": "2020-06-05", "close": 0.217321, "volume": 212819.0}, {"date": "2020-06-09", "close": 0.217321, "volume": 4601.0}, {"date": "2020-06-11", "close": 0.23470668, "volume": 109178.0}, {"date": "2020-06-12", "close": 0.20862816, "volume": 21337.0}, {"date": "2020-06-15", "close": 0.19993532, "volume": 115821.0}, {"date": "2020-06-16", "close": 0.22601384, "volume": 159331.0}, {"date": "2020-06-17", "close": 0.22601384, "volume": 35515.0}, {"date": "2020-06-19", "close": 0.26947804, "volume": 143797.0}, {"date": "2020-06-22", "close": 0.26947804, "volume": 126892.0}, {"date": "2020-06-23", "close": 0.28686372, "volume": 93519.0}, {"date": "2020-06-24", "close": 0.32163508, "volume": 86071.0}, {"date": "2020-06-25", "close": 0.32163508, "volume": 40046.0}, {"date": "2020-06-26", "close": 0.32163508, "volume": 34511.0}, {"date": "2020-06-29", "close": 0.37813854, "volume": 276406.0}, {"date": "2020-06-30", "close": 0.39987064, "volume": 177152.0}, {"date": "2020-07-01", "close": 0.38248496, "volume": 131011.0}, {"date": "2020-07-03", "close": 0.38248496, "volume": 19774351.0}, {"date": "2020-07-06", "close": 0.38683138, "volume": 30797.0}, {"date": "2020-07-07", "close": 0.35640644, "volume": 65346.0}, {"date": "2020-07-08", "close": 0.41725632, "volume": 164933.0}, {"date": "2020-07-09", "close": 0.43029558, "volume": 243324.0}, {"date": "2020-07-10", "close": 0.434642, "volume": 274505.0}, {"date": "2020-07-13", "close": 0.51287756, "volume": 235437.0}, {"date": "2020-07-14", "close": 0.4781062, "volume": 99118.0}, {"date": "2020-07-15", "close": 0.4781062, "volume": 35544.0}, {"date": "2020-07-16", "close": 0.5215704, "volume": 52061.0}, {"date": "2020-07-17", "close": 0.50418472, "volume": 98803.0}, {"date": "2020-07-20", "close": 0.50418472, "volume": 59693.0}, {"date": "2020-07-21", "close": 0.5215704, "volume": 167482.0}, {"date": "2020-07-22", "close": 0.51722398, "volume": 158693.0}, {"date": "2020-07-23", "close": 0.51287756, "volume": 177313.0}, {"date": "2020-07-24", "close": 0.4781062, "volume": 35341.0}, {"date": "2020-07-27", "close": 0.50418472, "volume": 64774.0}, {"date": "2020-07-28", "close": 0.50853114, "volume": 94800.0}, {"date": "2020-07-29", "close": 0.50418472, "volume": 25421.0}, {"date": "2020-07-30", "close": 0.50418472, "volume": 4337.0}, {"date": "2020-07-31", "close": 0.50853114, "volume": 93187.0}, {"date": "2020-08-03", "close": 0.462828, "volume": 20615.0}, {"date": "2020-08-04", "close": 0.5091108, "volume": 10803.0}, {"date": "2020-08-05", "close": 0.5091108, "volume": 44298.0}, {"date": "2020-08-06", "close": 0.5091108, "volume": 16249.0}, {"date": "2020-08-07", "close": 0.5091108, "volume": 13496.0}, {"date": "2020-08-10", "close": 0.5091108, "volume": 42553.0}, {"date": "2020-08-11", "close": 0.49985424, "volume": 13185.0}, {"date": "2020-08-12", "close": 0.462828, "volume": 4200.0}, {"date": "2020-08-13", "close": 0.43043004, "volume": 56954.0}, {"date": "2020-08-14", "close": 0.43505832, "volume": 40609.0}, {"date": "2020-08-17", "close": 0.4165452, "volume": 3403.0}, {"date": "2020-08-18", "close": 0.43505832, "volume": 28316.0}, {"date": "2020-08-20", "close": 0.4165452, "volume": 23475.0}, {"date": "2020-08-21", "close": 0.4165452, "volume": 18969.0}, {"date": "2020-08-24", "close": 0.4165452, "volume": 18080.0}, {"date": "2020-08-25", "close": 0.43043004, "volume": 101445.0}, {"date": "2020-08-26", "close": 0.462828, "volume": 79325.0}, {"date": "2020-08-28", "close": 0.49985424, "volume": 158016.0}, {"date": "2020-08-31", "close": 0.45357144, "volume": 10144.0}, {"date": "2020-09-01", "close": 0.49985424, "volume": 8538.0}, {"date": "2020-09-02", "close": 0.4859694, "volume": 42327.0}, {"date": "2020-09-03", "close": 0.45357144, "volume": 42845.0}, {"date": "2020-09-04", "close": 0.45819972, "volume": 7946.0}, {"date": "2020-09-07", "close": 0.47671284, "volume": 26500.0}, {"date": "2020-09-08", "close": 0.45357144, "volume": 16031.0}, {"date": "2020-09-09", "close": 0.4859694, "volume": 16238.0}, {"date": "2020-09-10", "close": 0.45819972, "volume": 43450.0}, {"date": "2020-09-11", "close": 0.462828, "volume": 53724.0}, {"date": "2020-09-14", "close": 0.462828, "volume": 8643.0}, {"date": "2020-09-16", "close": 0.462828, "volume": 41520.0}, {"date": "2020-09-17", "close": 0.43505832, "volume": 2040.0}, {"date": "2020-09-18", "close": 0.43505832, "volume": 34356.0}, {"date": "2020-09-21", "close": 0.38414724, "volume": 148080.0}, {"date": "2020-09-22", "close": 0.3702624, "volume": 94582.0}, {"date": "2020-09-23", "close": 0.35174928, "volume": 54108.0}, {"date": "2020-09-24", "close": 0.36563412, "volume": 44293.0}, {"date": "2020-09-25", "close": 0.35174928, "volume": 21606.0}, {"date": "2020-09-28", "close": 0.34249272, "volume": 36711.0}, {"date": "2020-09-29", "close": 0.38877552, "volume": 25549.0}, {"date": "2020-09-30", "close": 0.4165452, "volume": 21606.0}, {"date": "2020-10-01", "close": 0.4165452, "volume": 51574.0}, {"date": "2020-10-02", "close": 0.39803208, "volume": 13890.0}, {"date": "2020-10-05", "close": 0.3934038, "volume": 26684.0}, {"date": "2020-10-07", "close": 0.39803208, "volume": 21822.0}, {"date": "2020-10-08", "close": 0.43505832, "volume": 21133.0}, {"date": "2020-10-09", "close": 0.43505832, "volume": 12150.0}, {"date": "2020-10-12", "close": 0.42580176, "volume": 37254.0}, {"date": "2020-10-13", "close": 0.42580176, "volume": 10803.0}, {"date": "2020-10-14", "close": 0.42580176, "volume": 36019.0}, {"date": "2020-10-15", "close": 0.4165452, "volume": 107644.0}, {"date": "2020-10-16", "close": 0.42117348, "volume": 17160.0}, {"date": "2020-10-19", "close": 0.42117348, "volume": 6037.0}, {"date": "2020-10-20", "close": 0.42117348, "volume": 8643.0}, {"date": "2020-10-21", "close": 0.4165452, "volume": 19446.0}, {"date": "2020-10-22", "close": 0.4165452, "volume": 98430.0}, {"date": "2020-10-23", "close": 0.44894316, "volume": 34736.0}, {"date": "2020-10-26", "close": 0.44431488, "volume": 5402.0}, {"date": "2020-10-27", "close": 0.45357144, "volume": 65872.0}, {"date": "2020-10-28", "close": 0.45357144, "volume": 10803.0}, {"date": "2020-10-29", "close": 0.43505832, "volume": 1852.0}, {"date": "2020-11-02", "close": 0.42117348, "volume": 3211.0}, {"date": "2020-11-05", "close": 0.4165452, "volume": 2731.0}, {"date": "2020-11-06", "close": 0.4165452, "volume": 1045.0}, {"date": "2020-11-09", "close": 0.462828, "volume": 66622.0}, {"date": "2020-11-10", "close": 0.40728864, "volume": 60263.0}, {"date": "2020-11-11", "close": 0.3702624, "volume": 108031.0}, {"date": "2020-11-12", "close": 0.33323616, "volume": 186131.0}, {"date": "2020-11-17", "close": 0.37489068, "volume": 21606.0}, {"date": "2020-11-19", "close": 0.37489068, "volume": 5402.0}, {"date": "2020-11-20", "close": 0.38414724, "volume": 77005.0}, {"date": "2020-11-23", "close": 0.40728864, "volume": 19446.0}, {"date": "2020-11-24", "close": 0.3934038, "volume": 16205.0}, {"date": "2020-11-25", "close": 0.39803208, "volume": 1201.0}, {"date": "2020-11-30", "close": 0.39803208, "volume": 6361.0}, {"date": "2020-12-02", "close": 0.39803208, "volume": 19446.0}, {"date": "2020-12-03", "close": 0.40728864, "volume": 55881.0}, {"date": "2020-12-10", "close": 0.40728864, "volume": 2161.0}, {"date": "2020-12-14", "close": 0.43505832, "volume": 305932.0}, {"date": "2020-12-15", "close": 0.43505832, "volume": 47047.0}, {"date": "2020-12-16", "close": 0.45357144, "volume": 14044.0}, {"date": "2020-12-18", "close": 0.462828, "volume": 39431.0}, {"date": "2020-12-22", "close": 0.45357144, "volume": 1080.0}, {"date": "2020-12-24", "close": 0.45357144, "volume": 1080.0}, {"date": "2020-12-30", "close": 0.45357144, "volume": 2161.0}, {"date": "2021-01-04", "close": 0.462828, "volume": 7235.0}, {"date": "2021-01-05", "close": 0.462828, "volume": 60645.0}, {"date": "2021-01-06", "close": 0.44894316, "volume": 25209.0}, {"date": "2021-01-07", "close": 0.48134112, "volume": 38119.0}, {"date": "2021-01-08", "close": 0.47208456, "volume": 55112.0}, {"date": "2021-01-11", "close": 0.47208456, "volume": 22209.0}, {"date": "2021-01-14", "close": 0.47208456, "volume": 32626.0}, {"date": "2021-01-18", "close": 0.44431488, "volume": 21606.0}, {"date": "2021-01-19", "close": 0.44431488, "volume": 10803.0}, {"date": "2021-01-21", "close": 0.44894316, "volume": 1964.0}, {"date": "2021-01-22", "close": 0.47208456, "volume": 58157.0}, {"date": "2021-01-27", "close": 0.47208456, "volume": 817551.0}, {"date": "2021-01-29", "close": 0.5091108, "volume": 189555.0}, {"date": "2021-02-01", "close": 0.5091108, "volume": 30249.0}, {"date": "2021-02-02", "close": 0.4859694, "volume": 112224.0}, {"date": "2021-02-03", "close": 0.48134112, "volume": 1945.0}, {"date": "2021-02-04", "close": 0.49059768, "volume": 18915.0}, {"date": "2021-02-05", "close": 0.462828, "volume": 2809.0}, {"date": "2021-02-08", "close": 0.48134112, "volume": 54016.0}, {"date": "2021-02-10", "close": 0.462828, "volume": 7346.0}, {"date": "2021-02-11", "close": 0.47208456, "volume": 7594.0}, {"date": "2021-02-16", "close": 0.43505832, "volume": 26462.0}, {"date": "2021-02-17", "close": 0.43505832, "volume": 30547.0}, {"date": "2021-02-18", "close": 0.40728864, "volume": 49934.0}, {"date": "2021-02-19", "close": 0.45357144, "volume": 10032.0}, {"date": "2021-02-25", "close": 0.37951896, "volume": 11596.0}, {"date": "2021-03-02", "close": 0.38414724, "volume": 75622.0}, {"date": "2021-03-05", "close": 0.3702624, "volume": 135039.0}, {"date": "2021-03-09", "close": 0.36563412, "volume": 113970.0}, {"date": "2021-03-10", "close": 0.44431488, "volume": 32349.0}, {"date": "2021-03-11", "close": 0.4165452, "volume": 85964.0}, {"date": "2021-03-17", "close": 0.47306168, "volume": 14489.0}, {"date": "2021-03-18", "close": 0.47306168, "volume": 20716.0}, {"date": "2021-03-22", "close": 0.45375304, "volume": 3120.0}, {"date": "2021-03-24", "close": 0.42479008, "volume": 2072.0}, {"date": "2021-03-26", "close": 0.40548144, "volume": 2590.0}, {"date": "2021-03-30", "close": 0.34755552, "volume": 51953.0}, {"date": "2021-03-31", "close": 0.362037, "volume": 10358.0}, {"date": "2021-04-01", "close": 0.362037, "volume": 24711.0}, {"date": "2021-04-06", "close": 0.37169132, "volume": 6215.0}, {"date": "2021-04-08", "close": 0.37169132, "volume": 69730.0}, {"date": "2021-04-09", "close": 0.362037, "volume": 2072.0}, {"date": "2021-04-12", "close": 0.39582712, "volume": 72653.0}, {"date": "2021-04-14", "close": 0.42479008, "volume": 3095.0}, {"date": "2021-04-16", "close": 0.42479008, "volume": 2590.0}, {"date": "2021-04-19", "close": 0.42479008, "volume": 4708.0}, {"date": "2021-04-20", "close": 0.39582712, "volume": 27712.0}, {"date": "2021-04-22", "close": 0.37651848, "volume": 5179.0}, {"date": "2021-04-30", "close": 0.37651848, "volume": 8180.0}, {"date": "2021-05-03", "close": 0.37651848, "volume": 19680.0}, {"date": "2021-05-05", "close": 0.40548144, "volume": 32485.0}, {"date": "2021-05-06", "close": 0.38134564, "volume": 4708.0}, {"date": "2021-05-07", "close": 0.3861728, "volume": 72458.0}, {"date": "2021-05-10", "close": 0.35720984, "volume": 61821.0}, {"date": "2021-05-11", "close": 0.35720984, "volume": 69180.0}, {"date": "2021-05-13", "close": 0.40548144, "volume": 16136.0}, {"date": "2021-05-14", "close": 0.40548144, "volume": 1813.0}, {"date": "2021-05-18", "close": 0.40548144, "volume": 178.0}, {"date": "2021-05-19", "close": 0.41996292, "volume": 11187.0}, {"date": "2021-05-21", "close": 0.42961724, "volume": 38528.0}, {"date": "2021-05-24", "close": 0.46340736, "volume": 102523.0}, {"date": "2021-05-25", "close": 0.51167896, "volume": 80695.0}, {"date": "2021-05-26", "close": 0.5068518, "volume": 1367.0}, {"date": "2021-05-27", "close": 0.47306168, "volume": 49837.0}, {"date": "2021-05-28", "close": 0.44892588, "volume": 10627.0}, {"date": "2021-06-02", "close": 0.49237032, "volume": 5283.0}, {"date": "2021-06-03", "close": 0.47788884, "volume": 15899.0}, {"date": "2021-06-04", "close": 0.482716, "volume": 54898.0}, {"date": "2021-06-07", "close": 0.4344444, "volume": 67481.0}, {"date": "2021-06-08", "close": 0.4344444, "volume": 28709.0}, {"date": "2021-06-09", "close": 0.4344444, "volume": 3107.0}, {"date": "2021-06-10", "close": 0.41513576, "volume": 5697.0}, {"date": "2021-06-11", "close": 0.41513576, "volume": 3107.0}, {"date": "2021-06-15", "close": 0.4103086, "volume": 5248.0}, {"date": "2021-06-16", "close": 0.4344444, "volume": 47111.0}, {"date": "2021-06-17", "close": 0.42479008, "volume": 3107.0}, {"date": "2021-06-18", "close": 0.41513576, "volume": 4815.0}, {"date": "2021-06-22", "close": 0.4344444, "volume": 1347.0}, {"date": "2021-06-23", "close": 0.41513576, "volume": 24482.0}, {"date": "2021-06-24", "close": 0.41513576, "volume": 741.0}, {"date": "2021-06-25", "close": 0.40548144, "volume": 4143.0}, {"date": "2021-06-28", "close": 0.40548144, "volume": 11015.0}, {"date": "2021-06-29", "close": 0.41996292, "volume": 3264.0}, {"date": "2021-06-30", "close": 0.42479008, "volume": 34157.0}, {"date": "2021-07-05", "close": 0.42479008, "volume": 16.0}, {"date": "2021-07-06", "close": 0.42479008, "volume": 28301.0}, {"date": "2021-07-08", "close": 0.39099996, "volume": 5919.0}, {"date": "2021-07-09", "close": 0.4344444, "volume": 82857.0}, {"date": "2021-07-12", "close": 0.39582712, "volume": 2725.0}, {"date": "2021-07-14", "close": 0.37651848, "volume": 207161.0}, {"date": "2021-07-20", "close": 0.38134564, "volume": 27.0}, {"date": "2021-07-21", "close": 0.3861728, "volume": 55070.0}, {"date": "2021-07-30", "close": 0.38134564, "volume": 1295.0}, {"date": "2021-08-03", "close": 0.37169132, "volume": 1257.0}, {"date": "2021-08-09", "close": 0.34755552, "volume": 31580.0}, {"date": "2021-08-10", "close": 0.34755552, "volume": 155868.0}, {"date": "2021-08-12", "close": 0.34755552, "volume": 6215.0}, {"date": "2021-08-16", "close": 0.34755552, "volume": 582.0}, {"date": "2021-08-18", "close": 0.32824688, "volume": 14527.0}, {"date": "2021-08-20", "close": 0.31859256, "volume": 10332.0}, {"date": "2021-08-23", "close": 0.27514812, "volume": 8286.0}, {"date": "2021-08-25", "close": 0.27514812, "volume": 24900.0}, {"date": "2021-08-27", "close": 0.25101232, "volume": 53193.0}, {"date": "2021-08-30", "close": 0.38134564, "volume": 32893.0}, {"date": "2021-08-31", "close": 0.34755552, "volume": 23019.0}, {"date": "2021-09-02", "close": 0.39582712, "volume": 112689.0}, {"date": "2021-09-03", "close": 0.3861728, "volume": 20716.0}, {"date": "2021-09-10", "close": 0.34755552, "volume": 2072.0}, {"date": "2021-09-13", "close": 0.32824688, "volume": 2150.0}, {"date": "2021-09-17", "close": 0.3379012, "volume": 7251.0}, {"date": "2021-09-20", "close": 0.3379012, "volume": 10908.0}, {"date": "2021-09-21", "close": 0.3379012, "volume": 5179.0}, {"date": "2021-09-22", "close": 0.3379012, "volume": 9364.0}, {"date": "2021-09-27", "close": 0.35238268, "volume": 28068.0}, {"date": "2021-09-28", "close": 0.35238268, "volume": 40.0}, {"date": "2021-10-01", "close": 0.35238268, "volume": 257.0}, {"date": "2021-10-11", "close": 0.34755552, "volume": 4928.0}, {"date": "2021-10-12", "close": 0.3379012, "volume": 5076.0}, {"date": "2021-10-13", "close": 0.35238268, "volume": 151651.0}, {"date": "2021-10-15", "close": 0.35720984, "volume": 5127.0}, {"date": "2021-10-18", "close": 0.40548144, "volume": 281094.0}, {"date": "2021-10-19", "close": 0.40548144, "volume": 54173.0}, {"date": "2021-10-20", "close": 0.40548144, "volume": 97592.0}, {"date": "2021-10-21", "close": 0.41513576, "volume": 138329.0}, {"date": "2021-10-22", "close": 0.4344444, "volume": 21923.0}, {"date": "2021-10-25", "close": 0.44409872, "volume": 18505.0}, {"date": "2021-10-26", "close": 0.4344444, "volume": 20217.0}, {"date": "2021-10-27", "close": 0.4344444, "volume": 8268.0}, {"date": "2021-10-28", "close": 0.42479008, "volume": 7509.0}, {"date": "2021-10-29", "close": 0.42479008, "volume": 36739.0}, {"date": "2021-11-04", "close": 0.42479008, "volume": 9322.0}, {"date": "2021-11-05", "close": 0.3861728, "volume": 1813.0}, {"date": "2021-11-08", "close": 0.39099996, "volume": 22591.0}, {"date": "2021-11-09", "close": 0.41513576, "volume": 1233.0}, {"date": "2021-11-10", "close": 0.3861728, "volume": 24045.0}, {"date": "2021-11-11", "close": 0.3861728, "volume": 130242.0}, {"date": "2021-11-12", "close": 0.3861728, "volume": 14541.0}, {"date": "2021-11-15", "close": 0.37169132, "volume": 115453.0}, {"date": "2021-11-16", "close": 0.34755552, "volume": 95526.0}, {"date": "2021-11-17", "close": 0.35238268, "volume": 44926.0}, {"date": "2021-11-19", "close": 0.39582712, "volume": 15778.0}, {"date": "2021-11-22", "close": 0.3861728, "volume": 36253.0}, {"date": "2021-11-23", "close": 0.3861728, "volume": 14850.0}, {"date": "2021-11-24", "close": 0.37651848, "volume": 9581.0}, {"date": "2021-11-25", "close": 0.3861728, "volume": 3926.0}, {"date": "2021-11-26", "close": 0.3861728, "volume": 1946.0}, {"date": "2021-11-29", "close": 0.3861728, "volume": 5179.0}, {"date": "2021-11-30", "close": 0.3861728, "volume": 31649.0}, {"date": "2021-12-02", "close": 0.39582712, "volume": 51790.0}, {"date": "2021-12-03", "close": 0.37169132, "volume": 469.0}, {"date": "2021-12-06", "close": 0.36686416, "volume": 103581.0}, {"date": "2021-12-07", "close": 0.37169132, "volume": 12089.0}, {"date": "2021-12-08", "close": 0.37169132, "volume": 1554.0}, {"date": "2021-12-13", "close": 0.41996292, "volume": 2277.0}, {"date": "2021-12-14", "close": 0.3861728, "volume": 10358.0}, {"date": "2021-12-15", "close": 0.36686416, "volume": 10774.0}, {"date": "2021-12-16", "close": 0.362037, "volume": 2382.0}, {"date": "2021-12-17", "close": 0.3861728, "volume": 6422.0}, {"date": "2021-12-20", "close": 0.3861728, "volume": 5179.0}, {"date": "2021-12-21", "close": 0.3861728, "volume": 12430.0}, {"date": "2021-12-24", "close": 0.3861728, "volume": 6238.0}, {"date": "2021-12-29", "close": 0.3861728, "volume": 41372.0}, {"date": "2021-12-30", "close": 0.40065428, "volume": 124297.0}, {"date": "2021-12-31", "close": 0.40065428, "volume": 64736.0}, {"date": "2022-01-04", "close": 0.40548144, "volume": 1234.0}, {"date": "2022-01-05", "close": 0.4103086, "volume": 87448.0}, {"date": "2022-01-06", "close": 0.4103086, "volume": 18978.0}, {"date": "2022-01-07", "close": 0.4103086, "volume": 14436.0}, {"date": "2022-01-10", "close": 0.40065428, "volume": 12948.0}, {"date": "2022-01-11", "close": 0.42479008, "volume": 30038.0}, {"date": "2022-01-12", "close": 0.42479008, "volume": 4143.0}, {"date": "2022-01-14", "close": 0.40548144, "volume": 5179.0}, {"date": "2022-01-17", "close": 0.42479008, "volume": 235.0}, {"date": "2022-01-18", "close": 0.44409872, "volume": 228504.0}, {"date": "2022-01-19", "close": 0.41996292, "volume": 3596.0}, {"date": "2022-01-24", "close": 0.4344444, "volume": 3787.0}, {"date": "2022-01-25", "close": 0.42479008, "volume": 21108.0}, {"date": "2022-01-27", "close": 0.42479008, "volume": 23138.0}, {"date": "2022-01-28", "close": 0.42479008, "volume": 5179.0}, {"date": "2022-01-31", "close": 0.42479008, "volume": 15537.0}, {"date": "2022-02-03", "close": 0.42479008, "volume": 4682.0}, {"date": "2022-02-04", "close": 0.41996292, "volume": 7458.0}, {"date": "2022-02-08", "close": 0.40548144, "volume": 8561.0}, {"date": "2022-02-10", "close": 0.42479008, "volume": 71994.0}, {"date": "2022-02-11", "close": 0.41996292, "volume": 34870.0}, {"date": "2022-02-14", "close": 0.41513576, "volume": 103530.0}, {"date": "2022-02-15", "close": 0.41513576, "volume": 110805.0}, {"date": "2022-02-16", "close": 0.41513576, "volume": 4696.0}, {"date": "2022-02-17", "close": 0.41513576, "volume": 11549.0}, {"date": "2022-02-18", "close": 0.4103086, "volume": 20335.0}, {"date": "2022-02-21", "close": 0.41513576, "volume": 69647.0}, {"date": "2022-02-23", "close": 0.41513576, "volume": 14850.0}, {"date": "2022-02-24", "close": 0.41513576, "volume": 12429.0}, {"date": "2022-02-28", "close": 0.41513576, "volume": 14613.0}, {"date": "2022-03-01", "close": 0.4103086, "volume": 51790.0}, {"date": "2022-03-07", "close": 0.40548144, "volume": 110004.0}, {"date": "2022-03-08", "close": 0.40548144, "volume": 25444.0}, {"date": "2022-03-09", "close": 0.41513576, "volume": 62855.0}, {"date": "2022-03-10", "close": 0.41513576, "volume": 3208.0}, {"date": "2022-03-11", "close": 0.41513576, "volume": 71565.0}, {"date": "2022-03-14", "close": 0.41513576, "volume": 20716.0}, {"date": "2022-03-15", "close": 0.42479008, "volume": 69339.0}, {"date": "2022-03-16", "close": 0.41513576, "volume": 89701.0}, {"date": "2022-03-17", "close": 0.41513576, "volume": 33146.0}, {"date": "2022-03-18", "close": 0.41513576, "volume": 33111.0}, {"date": "2022-03-21", "close": 0.41996292, "volume": 39707.0}, {"date": "2022-03-23", "close": 0.40548144, "volume": 8145.0}, {"date": "2022-03-24", "close": 0.40548144, "volume": 34630.0}, {"date": "2022-03-30", "close": 0.40548144, "volume": 17160.0}, {"date": "2022-04-04", "close": 0.39582712, "volume": 8797.0}, {"date": "2022-04-05", "close": 0.40548144, "volume": 8019.0}, {"date": "2022-04-06", "close": 0.4103086, "volume": 10302.0}, {"date": "2022-04-08", "close": 0.3861728, "volume": 33647.0}, {"date": "2022-04-11", "close": 0.38134564, "volume": 10055.0}, {"date": "2022-04-12", "close": 0.40548144, "volume": 2417.0}, {"date": "2022-04-20", "close": 0.4103086, "volume": 3797.0}, {"date": "2022-04-22", "close": 0.41513576, "volume": 1968.0}, {"date": "2022-04-26", "close": 0.4103086, "volume": 4077.0}, {"date": "2022-04-27", "close": 0.40548144, "volume": 21.0}, {"date": "2022-04-28", "close": 0.37651848, "volume": 31074.0}, {"date": "2022-04-29", "close": 0.37169132, "volume": 36454.0}, {"date": "2022-05-03", "close": 0.377236475, "volume": 253.0}, {"date": "2022-05-06", "close": 0.3527406, "volume": 20792.0}, {"date": "2022-05-09", "close": 0.3527406, "volume": 211.0}, {"date": "2022-05-10", "close": 0.34294225, "volume": 33474.0}, {"date": "2022-05-11", "close": 0.34294225, "volume": 4082.0}, {"date": "2022-05-12", "close": 0.3331439, "volume": 4082.0}, {"date": "2022-05-13", "close": 0.34294225, "volume": 64122.0}, {"date": "2022-05-16", "close": 0.34294225, "volume": 4082.0}, {"date": "2022-05-17", "close": 0.3331439, "volume": 1435.0}, {"date": "2022-05-18", "close": 0.338043075, "volume": 3062.0}, {"date": "2022-05-20", "close": 0.36253895, "volume": 16183.0}, {"date": "2022-05-23", "close": 0.3723373, "volume": 26195.0}, {"date": "2022-05-24", "close": 0.3723373, "volume": 2041.0}, {"date": "2022-05-25", "close": 0.3527406, "volume": 5103.0}, {"date": "2022-05-30", "close": 0.34294225, "volume": 3572.0}, {"date": "2022-06-07", "close": 0.3723373, "volume": 13908.0}, {"date": "2022-06-08", "close": 0.3527406, "volume": 4082.0}, {"date": "2022-06-09", "close": 0.3527406, "volume": 1021.0}, {"date": "2022-06-10", "close": 0.34294225, "volume": 14314.0}, {"date": "2022-06-14", "close": 0.32334555, "volume": 19886.0}, {"date": "2022-06-16", "close": 0.32334555, "volume": 15309.0}, {"date": "2022-06-21", "close": 0.32334555, "volume": 1115.0}, {"date": "2022-06-27", "close": 0.32334555, "volume": 1980.0}, {"date": "2022-06-28", "close": 0.32334555, "volume": 8238.0}, {"date": "2022-06-29", "close": 0.318446375, "volume": 9185.0}, {"date": "2022-06-30", "close": 0.34294225, "volume": 3461.0}, {"date": "2022-07-06", "close": 0.32334555, "volume": 5103.0}, {"date": "2022-07-13", "close": 0.36253895, "volume": 7228.0}, {"date": "2022-07-19", "close": 0.377236475, "volume": 5937.0}, {"date": "2022-07-22", "close": 0.387034825, "volume": 3887.0}, {"date": "2022-07-28", "close": 0.4115307, "volume": 2041.0}, {"date": "2022-07-29", "close": 0.42132905, "volume": 5653.0}, {"date": "2022-08-01", "close": 0.42132905, "volume": 4082.0}, {"date": "2022-08-02", "close": 0.387034825, "volume": 2624.0}, {"date": "2022-08-04", "close": 0.387034825, "volume": 5384.0}, {"date": "2022-08-05", "close": 0.3723373, "volume": 2.0}, {"date": "2022-08-08", "close": 0.3723373, "volume": 5715.0}, {"date": "2022-08-15", "close": 0.3527406, "volume": 2756.0}, {"date": "2022-08-16", "close": 0.3723373, "volume": 2462.0}, {"date": "2022-08-18", "close": 0.42132905, "volume": 8891.0}, {"date": "2022-08-22", "close": 0.42132905, "volume": 71.0}, {"date": "2022-08-23", "close": 0.40173235, "volume": 1393.0}, {"date": "2022-08-25", "close": 0.40173235, "volume": 2770.0}, {"date": "2022-08-29", "close": 0.40173235, "volume": 3410.0}, {"date": "2022-08-31", "close": 0.38213565, "volume": 5103.0}, {"date": "2022-09-02", "close": 0.3527406, "volume": 5103.0}, {"date": "2022-09-07", "close": 0.3331439, "volume": 4082.0}, {"date": "2022-09-08", "close": 0.3331439, "volume": 2858.0}, {"date": "2022-09-09", "close": 0.3331439, "volume": 404.0}, {"date": "2022-09-12", "close": 0.3331439, "volume": 71.0}, {"date": "2022-09-13", "close": 0.32334555, "volume": 16703.0}, {"date": "2022-09-14", "close": 0.32334555, "volume": 17770.0}, {"date": "2022-09-15", "close": 0.32334555, "volume": 3118.0}, {"date": "2022-09-19", "close": 0.34294225, "volume": 11271.0}, {"date": "2022-09-20", "close": 0.347841425, "volume": 643.0}, {"date": "2022-09-28", "close": 0.32334555, "volume": 34067.0}, {"date": "2022-09-30", "close": 0.32334555, "volume": 643.0}, {"date": "2022-10-04", "close": 0.289051325, "volume": 40849.0}, {"date": "2022-10-07", "close": 0.3331439, "volume": 4082.0}, {"date": "2022-10-10", "close": 0.34294225, "volume": 6610.0}, {"date": "2022-10-12", "close": 0.32334555, "volume": 5103.0}, {"date": "2022-10-13", "close": 0.32334555, "volume": 16.0}, {"date": "2022-10-14", "close": 0.32334555, "volume": 3763.0}, {"date": "2022-10-19", "close": 0.3135472, "volume": 2352.0}, {"date": "2022-10-20", "close": 0.30374885, "volume": 3062.0}, {"date": "2022-10-25", "close": 0.32334555, "volume": 1609.0}, {"date": "2022-10-28", "close": 0.32334555, "volume": 7168.0}, {"date": "2022-11-03", "close": 0.32334555, "volume": 6207.0}, {"date": "2022-11-04", "close": 0.289051325, "volume": 6141.0}, {"date": "2022-11-07", "close": 0.318446375, "volume": 8182.0}, {"date": "2022-11-08", "close": 0.318446375, "volume": 6841.0}, {"date": "2022-11-11", "close": 0.2743538, "volume": 32528.0}, {"date": "2022-11-14", "close": 0.30374885, "volume": 2821.0}, {"date": "2022-11-15", "close": 0.3135472, "volume": 24800.0}, {"date": "2022-11-16", "close": 0.318446375, "volume": 42154.0}, {"date": "2022-11-18", "close": 0.318446375, "volume": 21483.0}, {"date": "2022-11-21", "close": 0.308648025, "volume": 2319.0}, {"date": "2022-11-22", "close": 0.318446375, "volume": 3618.0}, {"date": "2022-11-23", "close": 0.269454625, "volume": 8165.0}, {"date": "2022-11-24", "close": 0.318446375, "volume": 11839.0}, {"date": "2022-11-25", "close": 0.318446375, "volume": 23552.0}, {"date": "2022-11-29", "close": 0.308648025, "volume": 6123.0}, {"date": "2022-12-05", "close": 0.3135472, "volume": 2216.0}, {"date": "2022-12-06", "close": 0.3135472, "volume": 2887.0}, {"date": "2022-12-12", "close": 0.318446375, "volume": 26131.0}, {"date": "2022-12-14", "close": 0.318446375, "volume": 4469.0}, {"date": "2022-12-15", "close": 0.318446375, "volume": 25522.0}, {"date": "2022-12-16", "close": 0.289051325, "volume": 35733.0}, {"date": "2022-12-20", "close": 0.318446375, "volume": 36885.0}, {"date": "2022-12-22", "close": 0.2939505, "volume": 10206.0}, {"date": "2022-12-28", "close": 0.30374885, "volume": 15309.0}, {"date": "2022-12-29", "close": 0.30374885, "volume": 8165.0}, {"date": "2023-01-03", "close": 0.30374885, "volume": 7654.0}, {"date": "2023-01-11", "close": 0.3135472, "volume": 1730.0}, {"date": "2023-01-13", "close": 0.34294225, "volume": 10390.0}, {"date": "2023-01-16", "close": 0.34294225, "volume": 10022.0}, {"date": "2023-01-17", "close": 0.3331439, "volume": 5103.0}, {"date": "2023-01-18", "close": 0.32334555, "volume": 24826.0}, {"date": "2023-01-19", "close": 0.32334555, "volume": 5103.0}, {"date": "2023-01-20", "close": 0.32334555, "volume": 7300.0}, {"date": "2023-01-23", "close": 0.338043075, "volume": 3773.0}, {"date": "2023-01-24", "close": 0.3331439, "volume": 12333.0}, {"date": "2023-01-25", "close": 0.34294225, "volume": 10206.0}, {"date": "2023-01-27", "close": 0.34294225, "volume": 20412.0}, {"date": "2023-02-01", "close": 0.34294225, "volume": 5103.0}, {"date": "2023-02-02", "close": 0.3331439, "volume": 8630.0}, {"date": "2023-02-06", "close": 0.3331439, "volume": 118.0}, {"date": "2023-02-22", "close": 0.3135472, "volume": 5103.0}, {"date": "2023-02-28", "close": 0.289051325, "volume": 13503.0}, {"date": "2023-03-01", "close": 0.2939505, "volume": 7144.0}, {"date": "2023-03-20", "close": 0.357639775, "volume": 164352.0}, {"date": "2023-03-21", "close": 0.3331439, "volume": 50797.0}, {"date": "2023-03-22", "close": 0.3331439, "volume": 46.0}, {"date": "2023-03-23", "close": 0.34294225, "volume": 1067.0}, {"date": "2023-03-30", "close": 0.34294225, "volume": 553.0}, {"date": "2023-03-31", "close": 0.34294225, "volume": 9808.0}, {"date": "2023-04-03", "close": 0.34294225, "volume": 1048.0}, {"date": "2023-04-04", "close": 0.3331439, "volume": 99462.0}, {"date": "2023-04-05", "close": 0.3331439, "volume": 98302.0}, {"date": "2023-04-06", "close": 0.3331439, "volume": 272975.0}, {"date": "2023-04-11", "close": 0.3331439, "volume": 56195.0}, {"date": "2023-04-12", "close": 0.3331439, "volume": 62766.0}, {"date": "2023-04-13", "close": 0.3331439, "volume": 55533.0}, {"date": "2023-04-14", "close": 0.34294225, "volume": 2469.0}, {"date": "2023-04-17", "close": 0.36253895, "volume": 9286.0}, {"date": "2023-04-19", "close": 0.3723373, "volume": 7726.0}, {"date": "2023-04-20", "close": 0.3723373, "volume": 1987.0}, {"date": "2023-04-21", "close": 0.36253895, "volume": 9185.0}, {"date": "2023-04-27", "close": 0.34294225, "volume": 5300.0}, {"date": "2023-05-03", "close": 0.34294225, "volume": 5103.0}, {"date": "2023-05-04", "close": 0.387034825, "volume": 81898.0}, {"date": "2023-05-05", "close": 0.3723373, "volume": 5103.0}, {"date": "2023-05-11", "close": 0.367438125, "volume": 5990.0}, {"date": "2023-05-25", "close": 0.367438125, "volume": 1973.0}, {"date": "2023-06-01", "close": 0.3527406, "volume": 712.0}, {"date": "2023-06-07", "close": 0.3527406, "volume": 2349.0}, {"date": "2023-06-14", "close": 0.34294225, "volume": 1397.0}, {"date": "2023-06-15", "close": 0.34294225, "volume": 3062.0}, {"date": "2023-06-20", "close": 0.32334555, "volume": 40823.0}, {"date": "2023-06-28", "close": 0.32334555, "volume": 5919.0}, {"date": "2023-06-29", "close": 0.34294225, "volume": 20087.0}, {"date": "2023-06-30", "close": 0.3527406, "volume": 27540.0}, {"date": "2023-07-03", "close": 0.3527406, "volume": 5103.0}, {"date": "2023-07-04", "close": 0.34294225, "volume": 37907.0}, {"date": "2023-07-05", "close": 0.34294225, "volume": 64297.0}, {"date": "2023-07-06", "close": 0.34294225, "volume": 44.0}, {"date": "2023-07-07", "close": 0.347841425, "volume": 5147.0}, {"date": "2023-07-13", "close": 0.34294225, "volume": 144243.0}, {"date": "2023-07-14", "close": 0.34294225, "volume": 2041.0}, {"date": "2023-07-19", "close": 0.34294225, "volume": 16516.0}, {"date": "2023-07-25", "close": 0.34294225, "volume": 53064.0}, {"date": "2023-07-28", "close": 0.357639775, "volume": 110.0}, {"date": "2023-07-31", "close": 0.34294225, "volume": 34564.0}, {"date": "2023-08-03", "close": 0.34294225, "volume": 5817.0}, {"date": "2023-08-09", "close": 0.328244725, "volume": 25050.0}, {"date": "2023-08-17", "close": 0.3331439, "volume": 40823.0}, {"date": "2023-08-18", "close": 0.3527406, "volume": 4082.0}, {"date": "2023-08-21", "close": 0.32334555, "volume": 2352.0}, {"date": "2023-08-22", "close": 0.32334555, "volume": 2082.0}, {"date": "2023-08-23", "close": 0.30374885, "volume": 2931.0}, {"date": "2023-08-25", "close": 0.32334555, "volume": 102058.0}, {"date": "2023-09-07", "close": 0.328244725, "volume": 7022.0}, {"date": "2023-09-19", "close": 0.3331439, "volume": 2943.0}, {"date": "2023-09-20", "close": 0.32334555, "volume": 20437.0}, {"date": "2023-10-04", "close": 0.308648025, "volume": 3.0}, {"date": "2023-10-13", "close": 0.2962914, "volume": 2598.0}, {"date": "2023-10-18", "close": 0.2962914, "volume": 16931.0}, {"date": "2023-10-20", "close": 0.2962914, "volume": 11805.0}, {"date": "2023-10-23", "close": 0.2962914, "volume": 12282.0}, {"date": "2023-10-26", "close": 0.30122959, "volume": 2354.0}, {"date": "2023-10-27", "close": 0.30122959, "volume": 7027.0}, {"date": "2023-10-31", "close": 0.30122959, "volume": 73.0}, {"date": "2023-11-01", "close": 0.2962914, "volume": 327548.0}, {"date": "2023-11-03", "close": 0.2962914, "volume": 104144.0}, {"date": "2023-11-14", "close": 0.28641502, "volume": 24500.0}, {"date": "2023-11-20", "close": 0.29135321, "volume": 30376.0}, {"date": "2023-11-21", "close": 0.28641502, "volume": 45545.0}, {"date": "2023-11-28", "close": 0.27653864, "volume": 43875.0}, {"date": "2023-11-29", "close": 0.28641502, "volume": 37126.0}, {"date": "2023-11-30", "close": 0.28641502, "volume": 29631.0}, {"date": "2023-12-01", "close": 0.28147683, "volume": 31319.0}, {"date": "2023-12-06", "close": 0.28147683, "volume": 36095.0}, {"date": "2023-12-11", "close": 0.2962914, "volume": 38334.0}, {"date": "2023-12-15", "close": 0.2962914, "volume": 15330.0}, {"date": "2024-01-05", "close": 0.2469095, "volume": 30180.0}, {"date": "2024-01-09", "close": 0.26666226, "volume": 3038.0}, {"date": "2024-01-11", "close": 0.27160045, "volume": 24300.0}, {"date": "2024-01-16", "close": 0.2962914, "volume": 50626.0}, {"date": "2024-01-17", "close": 0.2962914, "volume": 30376.0}, {"date": "2024-01-18", "close": 0.2962914, "volume": 1.0}, {"date": "2024-01-30", "close": 0.27160045, "volume": 206010.0}, {"date": "2024-02-07", "close": 0.27160045, "volume": 1418.0}, {"date": "2024-02-12", "close": 0.27160045, "volume": 54676.0}, {"date": "2024-02-14", "close": 0.27160045, "volume": 8100.0}, {"date": "2024-02-22", "close": 0.25678588, "volume": 21692.0}, {"date": "2024-02-26", "close": 0.25678588, "volume": 17207.0}, {"date": "2024-02-28", "close": 0.24197131, "volume": 68888.0}, {"date": "2024-03-08", "close": 0.26666226, "volume": 2946.0}, {"date": "2024-03-13", "close": 0.28641502, "volume": 6548.0}, {"date": "2024-03-18", "close": 0.28641502, "volume": 151878.0}, {"date": "2024-03-21", "close": 0.29135321, "volume": 5063.0}, {"date": "2024-03-22", "close": 0.2962914, "volume": 33750.0}, {"date": "2024-03-26", "close": 0.29135321, "volume": 15188.0}, {"date": "2024-03-27", "close": 0.25678588, "volume": 5063.0}, {"date": "2024-04-04", "close": 0.27653864, "volume": 15188.0}, {"date": "2024-04-05", "close": 0.2469095, "volume": 35438.0}, {"date": "2024-04-08", "close": 0.27653864, "volume": 67638.0}, {"date": "2024-04-09", "close": 0.2962914, "volume": 4695.0}, {"date": "2024-04-11", "close": 0.2962914, "volume": 92840.0}, {"date": "2024-04-15", "close": 0.25678588, "volume": 116433.0}, {"date": "2024-04-16", "close": 0.25678588, "volume": 33413.0}, {"date": "2024-04-17", "close": 0.25678588, "volume": 48142.0}, {"date": "2024-04-18", "close": 0.27653864, "volume": 10125.0}, {"date": "2024-04-19", "close": 0.27653864, "volume": 10125.0}, {"date": "2024-04-23", "close": 0.27653864, "volume": 25313.0}, {"date": "2024-04-24", "close": 0.26666226, "volume": 17686.0}, {"date": "2024-04-26", "close": 0.26666226, "volume": 12690.0}, {"date": "2024-04-29", "close": 0.26666226, "volume": 20217.0}, {"date": "2024-04-30", "close": 0.26666226, "volume": 1533.0}, {"date": "2024-05-01", "close": 0.25678588, "volume": 770.0}, {"date": "2024-05-03", "close": 0.26666226, "volume": 36008.0}, {"date": "2024-05-06", "close": 0.25678588, "volume": 5063.0}, {"date": "2024-05-07", "close": 0.25678588, "volume": 26059.0}, {"date": "2024-05-08", "close": 0.2962914, "volume": 63236.0}, {"date": "2024-05-09", "close": 0.31604416, "volume": 10082.0}, {"date": "2024-05-10", "close": 0.31604416, "volume": 15188.0}, {"date": "2024-05-13", "close": 0.2962914, "volume": 2688.0}, {"date": "2024-05-14", "close": 0.2962914, "volume": 1362.0}, {"date": "2024-05-15", "close": 0.2962914, "volume": 6075.0}, {"date": "2024-05-16", "close": 0.2962914, "volume": 9436.0}, {"date": "2024-05-17", "close": 0.2962914, "volume": 11644.0}, {"date": "2024-05-20", "close": 0.28641502, "volume": 108591.0}, {"date": "2024-05-21", "close": 0.27160045, "volume": 24958.0}, {"date": "2024-05-27", "close": 0.26666226, "volume": 1924.0}, {"date": "2024-05-28", "close": 0.25678588, "volume": 304.0}, {"date": "2024-05-30", "close": 0.26172407, "volume": 5063.0}, {"date": "2024-05-31", "close": 0.26666226, "volume": 1198.0}, {"date": "2024-06-05", "close": 0.26666226, "volume": 3331.0}, {"date": "2024-06-07", "close": 0.26172407, "volume": 10125.0}, {"date": "2024-06-11", "close": 0.27653864, "volume": 15419.0}, {"date": "2024-06-12", "close": 0.27653864, "volume": 4997.0}, {"date": "2024-06-13", "close": 0.27653864, "volume": 12426.0}, {"date": "2024-06-17", "close": 0.27653864, "volume": 23787.0}, {"date": "2024-06-18", "close": 0.27653864, "volume": 4243.0}, {"date": "2024-06-20", "close": 0.26172407, "volume": 64867.0}, {"date": "2024-06-21", "close": 0.28147683, "volume": 188792.0}, {"date": "2024-06-27", "close": 0.29135321, "volume": 6075.0}, {"date": "2024-06-28", "close": 0.2962914, "volume": 70876.0}, {"date": "2024-07-03", "close": 0.2962914, "volume": 2557.0}, {"date": "2024-07-04", "close": 0.27653864, "volume": 17245.0}, {"date": "2024-07-05", "close": 0.29135321, "volume": 8368.0}, {"date": "2024-07-09", "close": 0.27653864, "volume": 104645.0}, {"date": "2024-07-15", "close": 0.27653864, "volume": 20250.0}, {"date": "2024-07-18", "close": 0.27653864, "volume": 117.0}, {"date": "2024-07-19", "close": 0.29135321, "volume": 38076.0}, {"date": "2024-07-22", "close": 0.27653864, "volume": 167987.0}, {"date": "2024-07-29", "close": 0.2962914, "volume": 166.0}, {"date": "2024-07-30", "close": 0.2962914, "volume": 5726.0}, {"date": "2024-07-31", "close": 0.30122959, "volume": 3443.0}, {"date": "2024-08-01", "close": 0.30122959, "volume": 2025.0}, {"date": "2024-08-02", "close": 0.30616778, "volume": 35438.0}, {"date": "2024-08-05", "close": 0.27653864, "volume": 108296.0}, {"date": "2024-08-06", "close": 0.27653864, "volume": 15967.0}, {"date": "2024-08-07", "close": 0.28147683, "volume": 51729.0}, {"date": "2024-08-12", "close": 0.28147683, "volume": 9113.0}, {"date": "2024-08-20", "close": 0.28641502, "volume": 56701.0}, {"date": "2024-08-22", "close": 0.2962914, "volume": 35438.0}, {"date": "2024-08-23", "close": 0.2962914, "volume": 4688.0}, {"date": "2024-08-28", "close": 0.2962914, "volume": 375.0}, {"date": "2024-08-29", "close": 0.28147683, "volume": 5063.0}, {"date": "2024-08-30", "close": 0.2962914, "volume": 62170.0}, {"date": "2024-09-02", "close": 0.31604416, "volume": 9056.0}, {"date": "2024-09-03", "close": 0.31604416, "volume": 32016.0}, {"date": "2024-09-04", "close": 0.30122959, "volume": 30376.0}, {"date": "2024-09-05", "close": 0.30122959, "volume": 9973.0}, {"date": "2024-09-11", "close": 0.35061149, "volume": 72156.0}, {"date": "2024-09-12", "close": 0.34073511, "volume": 568.0}, {"date": "2024-09-16", "close": 0.33579692, "volume": 11226.0}, {"date": "2024-09-23", "close": 0.35061149, "volume": 7.0}, {"date": "2024-09-24", "close": 0.35554968, "volume": 21532.0}, {"date": "2024-09-25", "close": 0.36048787, "volume": 7389.0}, {"date": "2024-09-27", "close": 0.36542606, "volume": 2477.0}, {"date": "2024-10-01", "close": 0.36542606, "volume": 62150.0}, {"date": "2024-10-02", "close": 0.35554968, "volume": 3544.0}, {"date": "2024-10-03", "close": 0.36542606, "volume": 37073.0}, {"date": "2024-10-04", "close": 0.37530244, "volume": 7700.0}, {"date": "2024-10-07", "close": 0.36542606, "volume": 23084.0}, {"date": "2024-10-08", "close": 0.3950552, "volume": 51040.0}, {"date": "2024-10-09", "close": 0.3950552, "volume": 7088.0}, {"date": "2024-10-10", "close": 0.38024063, "volume": 5063.0}, {"date": "2024-10-14", "close": 0.34073511, "volume": 7700.0}, {"date": "2024-10-16", "close": 0.36542606, "volume": 4050.0}, {"date": "2024-10-17", "close": 0.36542606, "volume": 14563.0}, {"date": "2024-10-18", "close": 0.36542606, "volume": 1519.0}, {"date": "2024-10-21", "close": 0.3950552, "volume": 26299.0}, {"date": "2024-10-24", "close": 0.38517882, "volume": 7995.0}, {"date": "2024-10-25", "close": 0.39011701, "volume": 21.0}, {"date": "2024-10-29", "close": 0.39011701, "volume": 3038.0}, {"date": "2024-10-30", "close": 0.38024063, "volume": 20254.0}, {"date": "2024-11-01", "close": 0.39011701, "volume": 2073704.0}, {"date": "2024-11-04", "close": 0.3950552, "volume": 3392.0}, {"date": "2024-11-05", "close": 0.41480796, "volume": 22782.0}, {"date": "2024-11-06", "close": 0.45431348, "volume": 57309.0}, {"date": "2024-11-07", "close": 0.42962253, "volume": 36419.0}, {"date": "2024-11-08", "close": 0.43456072, "volume": 9642.0}, {"date": "2024-11-12", "close": 0.45431348, "volume": 1552.0}, {"date": "2024-11-13", "close": 0.46912805, "volume": 10323.0}, {"date": "2024-11-14", "close": 0.47406624, "volume": 10188.0}, {"date": "2024-11-15", "close": 0.46418986, "volume": 1266.0}, {"date": "2024-11-18", "close": 0.46418986, "volume": 1077.0}, {"date": "2024-11-19", "close": 0.48394262, "volume": 103249.0}, {"date": "2024-11-20", "close": 0.47900443, "volume": 14048.0}, {"date": "2024-11-21", "close": 0.47900443, "volume": 270.0}, {"date": "2024-11-22", "close": 0.47406624, "volume": 22243.0}, {"date": "2024-11-25", "close": 0.45431348, "volume": 65.0}, {"date": "2024-11-26", "close": 0.45431348, "volume": 2025.0}, {"date": "2024-11-27", "close": 0.45431348, "volume": 26462.0}, {"date": "2024-11-28", "close": 0.45431348, "volume": 5063.0}, {"date": "2024-11-29", "close": 0.45431348, "volume": 5063.0}, {"date": "2024-12-02", "close": 0.45431348, "volume": 7088.0}, {"date": "2024-12-03", "close": 0.43456072, "volume": 10125.0}, {"date": "2024-12-04", "close": 0.4444371, "volume": 10530.0}, {"date": "2024-12-05", "close": 0.41974615, "volume": 5063.0}, {"date": "2024-12-06", "close": 0.39999339, "volume": 56374.0}, {"date": "2024-12-09", "close": 0.3950552, "volume": 5371.0}, {"date": "2024-12-10", "close": 0.41974615, "volume": 11646.0}, {"date": "2024-12-11", "close": 0.4444371, "volume": 107440.0}, {"date": "2024-12-12", "close": 0.4444371, "volume": 118822.0}, {"date": "2024-12-13", "close": 0.42962253, "volume": 34435.0}, {"date": "2024-12-16", "close": 0.41974615, "volume": 14064.0}, {"date": "2024-12-17", "close": 0.41974615, "volume": 16816.0}, {"date": "2024-12-18", "close": 0.40493158, "volume": 20250.0}, {"date": "2024-12-19", "close": 0.3950552, "volume": 5063.0}, {"date": "2024-12-23", "close": 0.43949891, "volume": 32835.0}, {"date": "2024-12-24", "close": 0.43949891, "volume": 35348.0}, {"date": "2024-12-27", "close": 0.46912805, "volume": 20250.0}, {"date": "2024-12-30", "close": 0.47406624, "volume": 84220.0}, {"date": "2025-01-02", "close": 0.48888081, "volume": 10281.0}, {"date": "2025-01-03", "close": 0.52344814, "volume": 174139.0}, {"date": "2025-01-06", "close": 0.50369538, "volume": 86412.0}, {"date": "2025-01-07", "close": 0.50369538, "volume": 11314.0}, {"date": "2025-01-08", "close": 0.45925167, "volume": 8963.0}, {"date": "2025-01-09", "close": 0.47406624, "volume": 3.0}, {"date": "2025-01-10", "close": 0.47406624, "volume": 64019.0}, {"date": "2025-01-13", "close": 0.51357176, "volume": 49072.0}, {"date": "2025-01-14", "close": 0.51357176, "volume": 1013.0}, {"date": "2025-01-15", "close": 0.47406624, "volume": 2082.0}, {"date": "2025-01-21", "close": 0.47406624, "volume": 4235.0}, {"date": "2025-01-22", "close": 0.491349905, "volume": 258593.0}, {"date": "2025-01-23", "close": 0.49875719, "volume": 258791.0}, {"date": "2025-01-24", "close": 0.51357176, "volume": 51629.0}, {"date": "2025-01-28", "close": 0.50369538, "volume": 10125.0}, {"date": "2025-01-29", "close": 0.48888081, "volume": 21366.0}, {"date": "2025-01-30", "close": 0.45431348, "volume": 71134.0}, {"date": "2025-02-03", "close": 0.51357176, "volume": 122927.0}, {"date": "2025-02-04", "close": 0.50369538, "volume": 20585.0}, {"date": "2025-02-06", "close": 0.51357176, "volume": 67216.0}, {"date": "2025-02-07", "close": 0.52344814, "volume": 790.0}, {"date": "2025-02-10", "close": 0.52344814, "volume": 24916.0}, {"date": "2025-02-11", "close": 0.46418986, "volume": 45004.0}, {"date": "2025-02-12", "close": 0.50863357, "volume": 17744.0}, {"date": "2025-02-13", "close": 0.50863357, "volume": 8300.0}, {"date": "2025-02-14", "close": 0.52344814, "volume": 18225.0}, {"date": "2025-02-17", "close": 0.52344814, "volume": 2025.0}, {"date": "2025-02-18", "close": 0.52344814, "volume": 101252.0}, {"date": "2025-02-19", "close": 0.52344814, "volume": 12572.0}, {"date": "2025-02-20", "close": 0.44937529, "volume": 39488.0}, {"date": "2025-02-24", "close": 0.44937529, "volume": 58682.0}, {"date": "2025-02-25", "close": 0.3950552, "volume": 50626.0}, {"date": "2025-02-26", "close": 0.41974615, "volume": 172841.0}, {"date": "2025-02-27", "close": 0.39999339, "volume": 16592.0}, {"date": "2025-02-28", "close": 0.3950552, "volume": 87528.0}, {"date": "2025-03-03", "close": 0.39011701, "volume": 11480.0}, {"date": "2025-03-04", "close": 0.40493158, "volume": 150897.0}, {"date": "2025-03-05", "close": 0.42468434, "volume": 23769.0}, {"date": "2025-03-06", "close": 0.39011701, "volume": 11778.0}, {"date": "2025-03-10", "close": 0.40493158, "volume": 17210.0}, {"date": "2025-03-14", "close": 0.42962253, "volume": 40063.0}, {"date": "2025-03-17", "close": 0.41480796, "volume": 27003.0}, {"date": "2025-03-18", "close": 0.41480796, "volume": 15416.0}, {"date": "2025-03-19", "close": 0.41480796, "volume": 2716.0}, {"date": "2025-03-20", "close": 0.40986977, "volume": 23839.0}, {"date": "2025-03-21", "close": 0.41480796, "volume": 29560.0}, {"date": "2025-03-24", "close": 0.41480796, "volume": 2099.0}, {"date": "2025-03-25", "close": 0.42468434, "volume": 17358.0}, {"date": "2025-03-26", "close": 0.407400675, "volume": 11320.0}, {"date": "2025-03-27", "close": 0.41974615, "volume": 2191.0}, {"date": "2025-03-28", "close": 0.412338865, "volume": 657.0}, {"date": "2025-03-31", "close": 0.42962253, "volume": 24753.0}, {"date": "2025-04-01", "close": 0.42962253, "volume": 47027.0}, {"date": "2025-04-02", "close": 0.43949891, "volume": 1202.0}, {"date": "2025-04-03", "close": 0.4444371, "volume": 10.0}, {"date": "2025-04-04", "close": 0.43949891, "volume": 2410.0}, {"date": "2025-04-07", "close": 0.38517882, "volume": 75649.0}, {"date": "2025-04-08", "close": 0.43456072, "volume": 81282.0}, {"date": "2025-04-09", "close": 0.43456072, "volume": 2567.0}, {"date": "2025-04-10", "close": 0.41480796, "volume": 25313.0}, {"date": "2025-04-11", "close": 0.43949891, "volume": 23045.0}, {"date": "2025-04-14", "close": 0.45925167, "volume": 15707.0}, {"date": "2025-04-15", "close": 0.4444371, "volume": 46968.0}, {"date": "2025-04-22", "close": 0.4444371, "volume": 5088.0}, {"date": "2025-04-28", "close": 0.4444371, "volume": 51663.0}, {"date": "2025-04-29", "close": 0.45431348, "volume": 1671.0}, {"date": "2025-04-30", "close": 0.44937529, "volume": 5063.0}, {"date": "2025-05-01", "close": 0.44937529, "volume": 1206.0}, {"date": "2025-05-02", "close": 0.46418986, "volume": 180414.0}, {"date": "2025-05-05", "close": 0.4444371, "volume": 24185.0}, {"date": "2025-05-06", "close": 0.4444371, "volume": 41816.0}, {"date": "2025-05-08", "close": 0.48394262, "volume": 7913.0}, {"date": "2025-05-09", "close": 0.5432009, "volume": 60269.0}, {"date": "2025-05-12", "close": 0.53826271, "volume": 1013.0}, {"date": "2025-05-13", "close": 0.493819, "volume": 10125.0}, {"date": "2025-05-15", "close": 0.51357176, "volume": 11323.0}, {"date": "2025-05-16", "close": 0.51850995, "volume": 6558.0}, {"date": "2025-05-19", "close": 0.51850995, "volume": 25983.0}, {"date": "2025-05-20", "close": 0.493819, "volume": 810.0}, {"date": "2025-05-21", "close": 0.49875719, "volume": 7149.0}, {"date": "2025-05-22", "close": 0.493819, "volume": 3018.0}, {"date": "2025-05-23", "close": 0.493819, "volume": 1013.0}, {"date": "2025-05-26", "close": 0.48394262, "volume": 64837.0}, {"date": "2025-05-27", "close": 0.48394262, "volume": 17469.0}, {"date": "2025-05-29", "close": 0.493819, "volume": 11148.0}, {"date": "2025-05-30", "close": 0.50369538, "volume": 21086.0}, {"date": "2025-06-02", "close": 0.51850995, "volume": 2006.0}, {"date": "2025-06-03", "close": 0.57283004, "volume": 236319.0}, {"date": "2025-06-04", "close": 0.57283004, "volume": 93924.0}, {"date": "2025-06-05", "close": 0.58270642, "volume": 11441.0}, {"date": "2025-06-06", "close": 0.5925828, "volume": 366263.0}, {"date": "2025-06-10", "close": 0.58270642, "volume": 27231.0}, {"date": "2025-06-11", "close": 0.57283004, "volume": 3968.0}, {"date": "2025-06-13", "close": 0.58764461, "volume": 14652.0}, {"date": "2025-06-16", "close": 0.57283004, "volume": 66324.0}, {"date": "2025-06-17", "close": 0.570360945, "volume": 20103.0}, {"date": "2025-06-18", "close": 0.5432009, "volume": 47231.0}, {"date": "2025-06-20", "close": 0.56295366, "volume": 4196.0}, {"date": "2025-06-23", "close": 0.56295366, "volume": 4777.0}, {"date": "2025-06-24", "close": 0.56295366, "volume": 5038.0}, {"date": "2025-06-25", "close": 0.56295366, "volume": 8086.0}, {"date": "2025-06-26", "close": 0.55307728, "volume": 52.0}, {"date": "2025-06-27", "close": 0.55307728, "volume": 15171.0}, {"date": "2025-06-30", "close": 0.57283004, "volume": 10125.0}, {"date": "2025-07-03", "close": 0.55307728, "volume": 6473.0}, {"date": "2025-07-04", "close": 0.53826271, "volume": 5342.0}, {"date": "2025-07-07", "close": 0.54813909, "volume": 2076.0}, {"date": "2025-07-08", "close": 0.53826271, "volume": 26261.0}, {"date": "2025-07-09", "close": 0.49875719, "volume": 29250.0}, {"date": "2025-07-10", "close": 0.52344814, "volume": 10125.0}, {"date": "2025-07-11", "close": 0.50369538, "volume": 10416.0}, {"date": "2025-07-14", "close": 0.48888081, "volume": 11628.0}, {"date": "2025-07-16", "close": 0.51357176, "volume": 2633.0}, {"date": "2025-07-21", "close": 0.51357176, "volume": 5112.0}, {"date": "2025-07-23", "close": 0.556976, "volume": 4224.0}, {"date": "2025-07-24", "close": 0.59676, "volume": 90933.0}, {"date": "2025-07-25", "close": 0.482381, "volume": 106636.0}, {"date": "2025-07-28", "close": 0.542057, "volume": 35173.0}, {"date": "2025-07-29", "close": 0.537084, "volume": 1146.0}, {"date": "2025-07-30", "close": 0.517192, "volume": 2011.0}, {"date": "2025-07-31", "close": 0.517192, "volume": 11497.0}, {"date": "2025-08-01", "close": 0.492327, "volume": 22104.0}, {"date": "2025-08-04", "close": 0.482381, "volume": 35847.0}, {"date": "2025-08-05", "close": 0.482381, "volume": 106815.0}, {"date": "2025-08-08", "close": 0.477408, "volume": 52689.0}, {"date": "2025-08-11", "close": 0.477408, "volume": 69759.0}, {"date": "2025-08-12", "close": 0.477408, "volume": 29742.0}, {"date": "2025-08-13", "close": 0.4749215, "volume": 17990.0}, {"date": "2025-08-14", "close": 0.472435, "volume": 3569.0}, {"date": "2025-08-15", "close": 0.482381, "volume": 78420.0}, {"date": "2025-08-18", "close": 0.4973, "volume": 5748.0}, {"date": "2025-08-19", "close": 0.4973, "volume": 51663.0}, {"date": "2025-08-20", "close": 0.4973, "volume": 10859.0}, {"date": "2025-08-21", "close": 0.4973, "volume": 2305.0}, {"date": "2025-08-22", "close": 0.4973, "volume": 10054.0}, {"date": "2025-08-25", "close": 0.4973, "volume": 37497.0}, {"date": "2025-08-26", "close": 0.517192, "volume": 66547.0}, {"date": "2025-08-27", "close": 0.4973, "volume": 27795.0}, {"date": "2025-08-28", "close": 0.477408, "volume": 83367.0}, {"date": "2025-08-29", "close": 0.507246, "volume": 31085.0}, {"date": "2025-09-01", "close": 0.517192, "volume": 21164.0}, {"date": "2025-09-02", "close": 0.532111, "volume": 40726.0}, {"date": "2025-09-03", "close": 0.561949, "volume": 70089.0}, {"date": "2025-09-04", "close": 0.552003, "volume": 116239.0}, {"date": "2025-09-05", "close": 0.552003, "volume": 6031.0}, {"date": "2025-09-08", "close": 0.54703, "volume": 105334.0}, {"date": "2025-09-09", "close": 0.54703, "volume": 35274.0}, {"date": "2025-09-10", "close": 0.54703, "volume": 89357.0}, {"date": "2025-09-11", "close": 0.552003, "volume": 134596.0}, {"date": "2025-09-12", "close": 0.591787, "volume": 100222.0}, {"date": "2025-09-15", "close": 0.616652, "volume": 306536.0}, {"date": "2025-09-16", "close": 0.59676, "volume": 106830.0}, {"date": "2025-09-17", "close": 0.616652, "volume": 135931.0}, {"date": "2025-09-18", "close": 0.606706, "volume": 28039.0}, {"date": "2025-09-19", "close": 0.59676, "volume": 1892.0}, {"date": "2025-09-22", "close": 0.586814, "volume": 69900.0}, {"date": "2025-09-23", "close": 0.59676, "volume": 10666.0}, {"date": "2025-09-24", "close": 0.586814, "volume": 17969.0}, {"date": "2025-09-25", "close": 0.606706, "volume": 84166.0}, {"date": "2025-09-26", "close": 0.616652, "volume": 37510.0}, {"date": "2025-09-29", "close": 0.616652, "volume": 107688.0}, {"date": "2025-09-30", "close": 0.64649, "volume": 339363.0}, {"date": "2025-10-01", "close": 0.666382, "volume": 217818.0}, {"date": "2025-10-02", "close": 0.656436, "volume": 43861.0}, {"date": "2025-10-03", "close": 0.636544, "volume": 32036.0}, {"date": "2025-10-06", "close": 0.656436, "volume": 14867.0}, {"date": "2025-10-07", "close": 0.721085, "volume": 402150.0}, {"date": "2025-10-08", "close": 0.706166, "volume": 56516.0}, {"date": "2025-10-09", "close": 0.726058, "volume": 203396.0}, {"date": "2025-10-10", "close": 0.750923, "volume": 182198.0}, {"date": "2025-10-13", "close": 0.775788, "volume": 117662.0}, {"date": "2025-10-14", "close": 0.765842, "volume": 163344.0}, {"date": "2025-10-15", "close": 0.765842, "volume": 95936.0}, {"date": "2025-10-16", "close": 0.775788, "volume": 152617.0}, {"date": "2025-10-17", "close": 0.835464, "volume": 212757.0}, {"date": "2025-10-20", "close": 0.775788, "volume": 123754.0}, {"date": "2025-10-21", "close": 0.775788, "volume": 108337.0}, {"date": "2025-10-22", "close": 0.765842, "volume": 117462.0}, {"date": "2025-10-23", "close": 0.765842, "volume": 1124.0}, {"date": "2025-10-24", "close": 0.755896, "volume": 53388.0}, {"date": "2025-10-27", "close": 0.736004, "volume": 68265.0}, {"date": "2025-10-28", "close": 0.736004, "volume": 110413.0}, {"date": "2025-10-29", "close": 0.736004, "volume": 112842.0}, {"date": "2025-10-30", "close": 0.726058, "volume": 161787.0}, {"date": "2025-10-31", "close": 0.716112, "volume": 103145.0}, {"date": "2025-11-03", "close": 0.716112, "volume": 59092.0}, {"date": "2025-11-04", "close": 0.726058, "volume": 22417.0}, {"date": "2025-11-05", "close": 0.716112, "volume": 67.0}, {"date": "2025-11-06", "close": 0.716112, "volume": 1886.0}, {"date": "2025-11-07", "close": 0.716112, "volume": 43136.0}, {"date": "2025-11-10", "close": 0.726058, "volume": 361.0}, {"date": "2025-11-11", "close": 0.726058, "volume": 96766.0}, {"date": "2025-11-12", "close": 0.716112, "volume": 31807.0}, {"date": "2025-11-13", "close": 0.716112, "volume": 119178.0}, {"date": "2025-11-14", "close": 0.736004, "volume": 10054.0}, {"date": "2025-11-17", "close": 0.726058, "volume": 75377.0}, {"date": "2025-11-18", "close": 0.726058, "volume": 24432.0}, {"date": "2025-11-19", "close": 0.726058, "volume": 36453.0}, {"date": "2025-11-20", "close": 0.775788, "volume": 41299.0}, {"date": "2025-11-21", "close": 0.736004, "volume": 2523.0}, {"date": "2025-11-24", "close": 0.69622, "volume": 134082.0}, {"date": "2025-11-25", "close": 0.726058, "volume": 151601.0}, {"date": "2025-11-26", "close": 0.701193, "volume": 71116.0}, {"date": "2025-11-27", "close": 0.706166, "volume": 123575.0}, {"date": "2025-11-28", "close": 0.721085, "volume": 27865.0}, {"date": "2025-12-01", "close": 0.74595, "volume": 5363.0}, {"date": "2025-12-02", "close": 0.79568, "volume": 58034.0}, {"date": "2025-12-03", "close": 0.800653, "volume": 24448.0}, {"date": "2025-12-04", "close": 0.785734, "volume": 24369.0}, {"date": "2025-12-05", "close": 0.805626, "volume": 21112.0}, {"date": "2025-12-08", "close": 0.780761, "volume": 4319.0}, {"date": "2025-12-09", "close": 0.800653, "volume": 2768.0}, {"date": "2025-12-10", "close": 0.780761, "volume": 23022.0}, {"date": "2025-12-11", "close": 0.780761, "volume": 45133.0}, {"date": "2025-12-12", "close": 0.810599, "volume": 108916.0}, {"date": "2025-12-15", "close": 0.755896, "volume": 50659.0}, {"date": "2025-12-16", "close": 0.740977, "volume": 89793.0}, {"date": "2025-12-17", "close": 0.74595, "volume": 1005.0}, {"date": "2025-12-18", "close": 0.780761, "volume": 38367.0}, {"date": "2025-12-19", "close": 0.79568, "volume": 32503.0}, {"date": "2025-12-22", "close": 0.805626, "volume": 74438.0}, {"date": "2025-12-23", "close": 0.79568, "volume": 12839.0}, {"date": "2025-12-24", "close": 0.825518, "volume": 21597.0}, {"date": "2025-12-29", "close": 0.825518, "volume": 29387.0}, {"date": "2025-12-30", "close": 0.825518, "volume": 59860.0}, {"date": "2025-12-31", "close": 0.850383, "volume": 95672.0}, {"date": "2026-01-02", "close": 0.810599, "volume": 8120.0}, {"date": "2026-01-05", "close": 0.84541, "volume": 6059.0}, {"date": "2026-01-06", "close": 0.84541, "volume": 7351.0}, {"date": "2026-01-07", "close": 0.850383, "volume": 42427.0}, {"date": "2026-01-08", "close": 0.850383, "volume": 14368.0}, {"date": "2026-01-09", "close": 0.850383, "volume": 43472.0}, {"date": "2026-01-12", "close": 0.880221, "volume": 35075.0}, {"date": "2026-01-13", "close": 0.870275, "volume": 1134.0}, {"date": "2026-01-14", "close": 0.875248, "volume": 21205.0}, {"date": "2026-01-15", "close": 0.870275, "volume": 5084.0}, {"date": "2026-01-16", "close": 0.840437, "volume": 45119.0}, {"date": "2026-01-19", "close": 0.865302, "volume": 32702.0}, {"date": "2026-01-20", "close": 0.855356, "volume": 5766.0}, {"date": "2026-01-21", "close": 0.89514, "volume": 229742.0}, {"date": "2026-01-22", "close": 0.89514, "volume": 191363.0}, {"date": "2026-01-23", "close": 0.885194, "volume": 2367.0}, {"date": "2026-01-27", "close": 0.855356, "volume": 20238.0}, {"date": "2026-01-28", "close": 0.880221, "volume": 36172.0}, {"date": "2026-01-29", "close": 0.900113, "volume": 38607.0}, {"date": "2026-01-30", "close": 0.959789, "volume": 428026.0}, {"date": "2026-02-02", "close": 0.929951, "volume": 183558.0}, {"date": "2026-02-03", "close": 0.939897, "volume": 64778.0}, {"date": "2026-02-04", "close": 0.964762, "volume": 170288.0}, {"date": "2026-02-05", "close": 0.984654, "volume": 62297.0}, {"date": "2026-02-06", "close": 0.949843, "volume": 55283.0}, {"date": "2026-02-09", "close": 0.974708, "volume": 131365.0}, {"date": "2026-02-10", "close": 1.004546, "volume": 23075.0}, {"date": "2026-02-11", "close": 1.084114, "volume": 111077.0}, {"date": "2026-02-12", "close": 1.14379, "volume": 173216.0}, {"date": "2026-02-13", "close": 1.064222, "volume": 44200.0}, {"date": "2026-02-16", "close": 1.183574, "volume": 70078.0}, {"date": "2026-02-17", "close": 1.288007, "volume": 193083.0}, {"date": "2026-02-18", "close": 1.228331, "volume": 188075.0}, {"date": "2026-02-19", "close": 1.178601, "volume": 92126.0}, {"date": "2026-02-20", "close": 1.14379, "volume": 62077.0}, {"date": "2026-02-23", "close": 1.213412, "volume": 117765.0}, {"date": "2026-02-24", "close": 1.228331, "volume": 217665.0}, {"date": "2026-02-25", "close": 1.29298, "volume": 119310.0}, {"date": "2026-02-26", "close": 1.332764, "volume": 261074.0}, {"date": "2026-02-27", "close": 1.29298, "volume": 82040.0}, {"date": "2026-03-04", "close": 1.352656, "volume": 227564.0}, {"date": "2026-03-05", "close": 1.347683, "volume": 111300.0}, {"date": "2026-03-06", "close": 1.4, "volume": 67675.0}, {"date": "2026-03-09", "close": 1.33, "volume": 28621.0}, {"date": "2026-03-10", "close": 1.44, "volume": 26766.0}, {"date": "2026-03-11", "close": 1.545, "volume": 210117.0}, {"date": "2026-03-12", "close": 1.455, "volume": 268941.0}, {"date": "2026-03-13", "close": 1.53, "volume": 180119.0}, {"date": "2026-03-16", "close": 1.39, "volume": 193202.0}, {"date": "2026-03-17", "close": 1.4, "volume": 91985.0}, {"date": "2026-03-18", "close": 1.4, "volume": 475513.0}, {"date": "2026-03-19", "close": 1.335, "volume": 90081.0}, {"date": "2026-03-20", "close": 1.33, "volume": 138081.0}, {"date": "2026-03-23", "close": 1.21, "volume": 179422.0}, {"date": "2026-03-24", "close": 1.22, "volume": 85346.0}, {"date": "2026-03-25", "close": 1.32, "volume": 37539.0}, {"date": "2026-03-26", "close": 1.34, "volume": 83298.0}, {"date": "2026-03-27", "close": 1.31, "volume": 25490.0}, {"date": "2026-03-30", "close": 1.3, "volume": 18964.0}, {"date": "2026-03-31", "close": 1.27, "volume": 13481.0}, {"date": "2026-04-01", "close": 1.28, "volume": 4661.0}, {"date": "2026-04-02", "close": 1.28, "volume": 852672.0}, {"date": "2026-04-07", "close": 1.26, "volume": 17078.0}, {"date": "2026-04-08", "close": 1.28, "volume": 15917.0}, {"date": "2026-04-09", "close": 1.225, "volume": 41083.0}, {"date": "2026-04-10", "close": 1.21, "volume": 71904.0}, {"date": "2026-04-13", "close": 1.21, "volume": 70325.0}, {"date": "2026-04-14", "close": 1.255, "volume": 58768.0}, {"date": "2026-04-15", "close": 1.24, "volume": 48227.0}, {"date": "2026-04-16", "close": 1.22, "volume": 37014.0}, {"date": "2026-04-17", "close": 1.225, "volume": 17172.0}, {"date": "2026-04-20", "close": 1.17, "volume": 51406.0}, {"date": "2026-04-21", "close": 1.175, "volume": 19019.0}, {"date": "2026-04-22", "close": 1.14, "volume": 76272.0}, {"date": "2026-04-23", "close": 1.15, "volume": 94020.0}, {"date": "2026-04-24", "close": 1.25, "volume": 43347.0}, {"date": "2026-04-27", "close": 1.25, "volume": 32.0}, {"date": "2026-04-28", "close": 1.19, "volume": 12593.0}, {"date": "2026-04-29", "close": 1.17, "volume": 59884.0}, {"date": "2026-04-30", "close": 1.15, "volume": 51093.0}, {"date": "2026-05-01", "close": 1.15, "volume": 27575.0}, {"date": "2026-05-04", "close": 1.09, "volume": 80494.0}, {"date": "2026-05-05", "close": 1.01, "volume": 249350.0}, {"date": "2026-05-06", "close": 1.05, "volume": 89768.0}, {"date": "2026-05-07", "close": 1.08, "volume": 69198.0}, {"date": "2026-05-08", "close": 1.09, "volume": 30288.0}, {"date": "2026-05-11", "close": 1.09, "volume": 60388.0}, {"date": "2026-05-12", "close": 1.075, "volume": 5370.0}, {"date": "2026-05-13", "close": 1.08, "volume": 43405.0}, {"date": "2026-05-14", "close": 1.05, "volume": 62433.0}, {"date": "2026-05-15", "close": 1.03, "volume": 194552.0}, {"date": "2026-05-18", "close": 1.02, "volume": 2922.0}, {"date": "2026-05-19", "close": 1.0, "volume": 3700.0}, {"date": "2026-05-21", "close": 1.015, "volume": 417210.0}, {"date": "2026-05-22", "close": 1.02, "volume": 62255.0}, {"date": "2026-05-25", "close": 1.02, "volume": 55140.0}, {"date": "2026-05-26", "close": 1.075, "volume": 44045.0}, {"date": "2026-05-27", "close": 1.085, "volume": 642459.0}, {"date": "2026-05-28", "close": 1.05, "volume": 14918.0}, {"date": "2026-05-29", "close": 1.05, "volume": 9530.0}, {"date": "2026-06-01", "close": 1.06, "volume": 12685.0}, {"date": "2026-06-02", "close": 1.08, "volume": 3500.0}, {"date": "2026-06-03", "close": 1.06, "volume": 41235.0}, {"date": "2026-06-04", "close": 1.08, "volume": 956.0}, {"date": "2026-06-05", "close": 1.015, "volume": 2173.0}, {"date": "2026-06-09", "close": 1.02, "volume": 225001.0}, {"date": "2026-06-10", "close": 1.0, "volume": 14498.0}, {"date": "2026-06-11", "close": 1.0, "volume": 48615.0}, {"date": "2026-06-12", "close": 1.03, "volume": 126505.0}, {"date": "2026-06-15", "close": 1.08, "volume": 1249.0}, {"date": "2026-06-16", "close": 1.1, "volume": 3220.0}, {"date": "2026-06-17", "close": 1.1, "volume": 850.0}, {"date": "2026-06-18", "close": 1.06, "volume": 25589.0}, {"date": "2026-06-19", "close": 1.075, "volume": 41231.0}, {"date": "2026-06-22", "close": 1.115, "volume": 55130.0}, {"date": "2026-06-23", "close": 1.13, "volume": 44172.0}, {"date": "2026-06-24", "close": 1.13, "volume": 14967.0}, {"date": "2026-06-26", "close": 1.025, "volume": 71762.0}, {"date": "2026-06-29", "close": 1.06, "volume": 11679.0}, {"date": "2026-06-30", "close": 1.05, "volume": 4465.0}, {"date": "2026-07-01", "close": 1.0, "volume": 65276.0}, {"date": "2026-07-02", "close": 0.985, "volume": 465662.0}, {"date": "2026-07-03", "close": 1.02, "volume": 12490.0}, {"date": "2026-07-06", "close": 1.03, "volume": 1242.0}, {"date": "2026-07-07", "close": 1.03, "volume": 5000.0}, {"date": "2026-07-08", "close": 1.01, "volume": 11396.0}, {"date": "2026-07-09", "close": 1.0, "volume": 10319.0}, {"date": "2026-07-10", "close": 1.1, "volume": 9278.0}, {"date": "2026-07-13", "close": 1.085, "volume": 5024.0}, {"date": "2026-07-14", "close": 1.0275, "volume": 12497.0}, {"date": "2026-07-15", "close": 1.0, "volume": 14269.0}, {"date": "2026-07-16", "close": 1.0, "volume": 6320.0}, {"date": "2026-07-17", "close": 0.95, "volume": 26729.0}, {"date": "2026-07-20", "close": 0.965, "volume": 16600.0}, {"date": "2026-07-21", "close": 0.91, "volume": 13883.0}, {"date": "2026-07-22", "close": 0.985, "volume": 41865.0}, {"date": "2026-07-23", "close": 0.94, "volume": 41668.0}, {"date": "2026-07-24", "close": 0.94, "volume": 6382.0}, {"date": "2026-07-27", "close": 0.96, "volume": 5000.0}, {"date": "2026-07-30", "close": 0.975, "volume": 10272.0}, {"date": "2026-07-31", "close": 0.95, "volume": 33231.0}, {"date": "2026-08-03", "close": 0.975, "volume": 1264.0}, {"date": "2026-08-04", "close": 1.0, "volume": 96574.0}, {"date": "2026-08-05", "close": 0.95, "volume": 46946.0}, {"date": "2026-08-06", "close": 0.975, "volume": 14217.0}, {"date": "2026-08-07", "close": 1.045, "volume": 59671.0}, {"date": "2026-08-10", "close": 0.985, "volume": 25280.0}, {"date": "2026-08-11", "close": 1.025, "volume": 8626.0}, {"date": "2026-08-12", "close": 0.97, "volume": 12485.0}, {"date": "2026-08-13", "close": 0.96, "volume": 236137.0}, {"date": "2026-08-14", "close": 0.975, "volume": 231098.0}, {"date": "2026-08-17", "close": 1.05, "volume": 12965.0}, {"date": "2026-08-18", "close": 0.985, "volume": 56374.0}, {"date": "2026-08-19", "close": 0.985, "volume": 2530.0}, {"date": "2026-08-20", "close": 1.01, "volume": 207160.0}, {"date": "2026-08-21", "close": 1.08, "volume": 22867.0}, {"date": "2026-08-24", "close": 1.035, "volume": 118030.0}, {"date": "2026-08-25", "close": 1.12, "volume": 104520.0}, {"date": "2026-08-26", "close": 1.16, "volume": 51272.0}, {"date": "2026-08-27", "close": 1.155, "volume": 110730.0}, {"date": "2026-08-28", "close": 1.145, "volume": 21504.0}, {"date": "2026-08-31", "close": 1.155, "volume": 29538.0}, {"date": "2026-09-01", "close": 1.16, "volume": 8737.0}, {"date": "2026-09-02", "close": 1.16, "volume": 80033.0}, {"date": "2026-09-03", "close": 1.16, "volume": 9517.0}, {"date": "2026-09-04", "close": 1.18, "volume": 37252.0}, {"date": "2026-09-07", "close": 1.18, "volume": 23350.0}], "refreshing": true}