{"ticker": "KFM", "overview": {"name": "Kingfisher Mining Ltd", "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": "KFM", "has_prices": true, "as_of": "2026-08-06", "last": 0.072, "prev_close": 0.074, "change": -0.0020000000000000018, "change_pct": -0.027027027027027053, "session_volume": 14888.0, "vwap_5": 0.07560289138585027, "vwap_20": 0.07892000476111527, "vwap_60": 0.08196708671858026, "vwap_250": 0.07478488578788998, "high_52w": 0.1, "low_52w": 0.065, "avg_volume_20": 188191.2, "sessions": 400, "market_cap": {"value": 7493220.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03119955", "src": "ASX", "ticker": "KFM", "cik": "", "company": "Kingfisher Mining Ltd", "company_raw": "Kingfisher Mining Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in KFM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119955", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}, {"id": "ASX-03119954", "src": "ASX", "ticker": "KFM", "cik": "", "company": "Kingfisher Mining Ltd", "company_raw": "Kingfisher Mining Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in KFM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119954", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137686}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-01", "source_url": "https://www.marketindex.com.au/asx/kfm", "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": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/kfm", "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": "2025-02-10", "source_url": "https://www.marketindex.com.au/asx/kfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/kfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-28", "source_url": "https://www.marketindex.com.au/asx/kfm", "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": "2023-02-07", "source_url": "https://www.marketindex.com.au/asx/kfm", "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": "2022-11-21", "source_url": "https://www.marketindex.com.au/asx/kfm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-21", "source_url": "https://www.marketindex.com.au/asx/kfm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-29", "source_url": "https://www.marketindex.com.au/asx/kfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-21", "source_url": "https://www.marketindex.com.au/asx/kfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-15", "source_url": "https://www.marketindex.com.au/asx/kfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-31", "source_url": "https://www.marketindex.com.au/asx/kfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-24", "source_url": "https://www.marketindex.com.au/asx/kfm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-24", "source_url": "https://www.marketindex.com.au/asx/kfm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-23", "source_url": "https://www.marketindex.com.au/asx/kfm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-08", "source_url": "https://www.marketindex.com.au/asx/kfm", "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": "2020-12-11", "source_url": "https://www.marketindex.com.au/asx/kfm", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-25", "form": "Issued Capital", "title": "Notification regarding unquoted securities - KFM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152927-6A1351252"}, {"date": "2026-10-25", "form": "Security Holder Details", "title": "Change of Directors' Interest Notices", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152887-6A1351263"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Notification regarding unquoted securities - KFM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152880-6A1351261"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "s708A Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152872-6A1351258"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Application for quotation of securities - KFM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152860-6A1351250"}], "performance": {"ticker": "KFM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-11", "close": 0.249806, "volume": 7110740.0}, {"date": "2020-12-14", "close": 0.224402, "volume": 1317260.0}, {"date": "2020-12-15", "close": 0.207466, "volume": 1773458.0}, {"date": "2020-12-16", "close": 0.207466, "volume": 499893.0}, {"date": "2020-12-17", "close": 0.2117, "volume": 1259872.0}, {"date": "2020-12-18", "close": 0.215934, "volume": 184223.0}, {"date": "2020-12-21", "close": 0.207466, "volume": 338431.0}, {"date": "2020-12-22", "close": 0.203232, "volume": 345316.0}, {"date": "2020-12-23", "close": 0.203232, "volume": 70895.0}, {"date": "2020-12-29", "close": 0.203232, "volume": 219183.0}, {"date": "2020-12-30", "close": 0.194764, "volume": 253304.0}, {"date": "2020-12-31", "close": 0.198998, "volume": 115553.0}, {"date": "2021-01-04", "close": 0.207466, "volume": 220691.0}, {"date": "2021-01-05", "close": 0.224402, "volume": 635202.0}, {"date": "2021-01-06", "close": 0.207466, "volume": 317735.0}, {"date": "2021-01-07", "close": 0.220168, "volume": 293225.0}, {"date": "2021-01-08", "close": 0.215934, "volume": 444060.0}, {"date": "2021-01-11", "close": 0.203232, "volume": 1135058.0}, {"date": "2021-01-12", "close": 0.198998, "volume": 164767.0}, {"date": "2021-01-13", "close": 0.207466, "volume": 167590.0}, {"date": "2021-01-14", "close": 0.198998, "volume": 188921.0}, {"date": "2021-01-15", "close": 0.207466, "volume": 125587.0}, {"date": "2021-01-18", "close": 0.207466, "volume": 381697.0}, {"date": "2021-01-19", "close": 0.198998, "volume": 188759.0}, {"date": "2021-01-20", "close": 0.198998, "volume": 208050.0}, {"date": "2021-01-21", "close": 0.198998, "volume": 38451.0}, {"date": "2021-01-22", "close": 0.194764, "volume": 664783.0}, {"date": "2021-01-25", "close": 0.198998, "volume": 641013.0}, {"date": "2021-01-27", "close": 0.2117, "volume": 432166.0}, {"date": "2021-01-28", "close": 0.203232, "volume": 842446.0}, {"date": "2021-01-29", "close": 0.194764, "volume": 892678.0}, {"date": "2021-02-01", "close": 0.186296, "volume": 457147.0}, {"date": "2021-02-02", "close": 0.198998, "volume": 463539.0}, {"date": "2021-02-03", "close": 0.198998, "volume": 345856.0}, {"date": "2021-02-04", "close": 0.198998, "volume": 143975.0}, {"date": "2021-02-05", "close": 0.198998, "volume": 143252.0}, {"date": "2021-02-08", "close": 0.203232, "volume": 112344.0}, {"date": "2021-02-09", "close": 0.194764, "volume": 378688.0}, {"date": "2021-02-10", "close": 0.203232, "volume": 9743.0}, {"date": "2021-02-11", "close": 0.194764, "volume": 65083.0}, {"date": "2021-02-12", "close": 0.198998, "volume": 151866.0}, {"date": "2021-02-15", "close": 0.2117, "volume": 631415.0}, {"date": "2021-02-16", "close": 0.2117, "volume": 473919.0}, {"date": "2021-02-17", "close": 0.203232, "volume": 139265.0}, {"date": "2021-02-18", "close": 0.198998, "volume": 1012547.0}, {"date": "2021-02-19", "close": 0.203232, "volume": 1978200.0}, {"date": "2021-02-22", "close": 0.2117, "volume": 712578.0}, {"date": "2021-02-23", "close": 0.220168, "volume": 696780.0}, {"date": "2021-02-24", "close": 0.2117, "volume": 348148.0}, {"date": "2021-02-25", "close": 0.224402, "volume": 161804.0}, {"date": "2021-02-26", "close": 0.215934, "volume": 939531.0}, {"date": "2021-03-01", "close": 0.23287, "volume": 942506.0}, {"date": "2021-03-02", "close": 0.215934, "volume": 489982.0}, {"date": "2021-03-03", "close": 0.2117, "volume": 466820.0}, {"date": "2021-03-04", "close": 0.203232, "volume": 468250.0}, {"date": "2021-03-05", "close": 0.203232, "volume": 621986.0}, {"date": "2021-03-08", "close": 0.203232, "volume": 61532.0}, {"date": "2021-03-09", "close": 0.203232, "volume": 239726.0}, {"date": "2021-03-10", "close": 0.203232, "volume": 348109.0}, {"date": "2021-03-11", "close": 0.207466, "volume": 91627.0}, {"date": "2021-03-12", "close": 0.220168, "volume": 743119.0}, {"date": "2021-03-15", "close": 0.2117, "volume": 357866.0}, {"date": "2021-03-16", "close": 0.220168, "volume": 188648.0}, {"date": "2021-03-17", "close": 0.220168, "volume": 22591.0}, {"date": "2021-03-18", "close": 0.2117, "volume": 186202.0}, {"date": "2021-03-19", "close": 0.2117, "volume": 454055.0}, {"date": "2021-03-22", "close": 0.2117, "volume": 7558.0}, {"date": "2021-03-23", "close": 0.207466, "volume": 519117.0}, {"date": "2021-03-24", "close": 0.215934, "volume": 166724.0}, {"date": "2021-03-25", "close": 0.220168, "volume": 1635015.0}, {"date": "2021-03-26", "close": 0.215934, "volume": 311780.0}, {"date": "2021-03-29", "close": 0.215934, "volume": 387008.0}, {"date": "2021-03-30", "close": 0.207466, "volume": 230092.0}, {"date": "2021-03-31", "close": 0.2117, "volume": 173446.0}, {"date": "2021-04-01", "close": 0.207466, "volume": 295080.0}, {"date": "2021-04-06", "close": 0.207466, "volume": 154891.0}, {"date": "2021-04-07", "close": 0.220168, "volume": 20961.0}, {"date": "2021-04-08", "close": 0.220168, "volume": 353549.0}, {"date": "2021-04-09", "close": 0.220168, "volume": 344026.0}, {"date": "2021-04-12", "close": 0.224402, "volume": 208694.0}, {"date": "2021-04-13", "close": 0.220168, "volume": 274427.0}, {"date": "2021-04-14", "close": 0.220168, "volume": 432927.0}, {"date": "2021-04-15", "close": 0.215934, "volume": 359319.0}, {"date": "2021-04-16", "close": 0.224402, "volume": 167093.0}, {"date": "2021-04-19", "close": 0.220168, "volume": 301835.0}, {"date": "2021-04-20", "close": 0.2117, "volume": 428733.0}, {"date": "2021-04-21", "close": 0.203232, "volume": 648803.0}, {"date": "2021-04-22", "close": 0.207466, "volume": 393245.0}, {"date": "2021-04-23", "close": 0.207466, "volume": 464728.0}, {"date": "2021-04-26", "close": 0.215934, "volume": 101218.0}, {"date": "2021-04-27", "close": 0.207466, "volume": 36904.0}, {"date": "2021-04-28", "close": 0.203232, "volume": 623872.0}, {"date": "2021-04-29", "close": 0.203232, "volume": 183449.0}, {"date": "2021-04-30", "close": 0.203232, "volume": 48111.0}, {"date": "2021-05-03", "close": 0.194764, "volume": 674061.0}, {"date": "2021-05-04", "close": 0.198998, "volume": 28471.0}, {"date": "2021-05-05", "close": 0.194764, "volume": 80315.0}, {"date": "2021-05-06", "close": 0.198998, "volume": 160148.0}, {"date": "2021-05-07", "close": 0.194764, "volume": 72280.0}, {"date": "2021-05-10", "close": 0.19053, "volume": 384090.0}, {"date": "2021-05-11", "close": 0.186296, "volume": 374199.0}, {"date": "2021-05-12", "close": 0.19053, "volume": 15942.0}, {"date": "2021-05-13", "close": 0.182062, "volume": 698941.0}, {"date": "2021-05-14", "close": 0.186296, "volume": 164897.0}, {"date": "2021-05-17", "close": 0.182062, "volume": 39197.0}, {"date": "2021-05-18", "close": 0.186296, "volume": 339183.0}, {"date": "2021-05-19", "close": 0.177828, "volume": 277661.0}, {"date": "2021-05-20", "close": 0.19053, "volume": 263805.0}, {"date": "2021-05-21", "close": 0.198998, "volume": 152338.0}, {"date": "2021-05-24", "close": 0.194764, "volume": 400237.0}, {"date": "2021-05-25", "close": 0.186296, "volume": 143106.0}, {"date": "2021-05-26", "close": 0.19053, "volume": 141710.0}, {"date": "2021-05-27", "close": 0.186296, "volume": 238823.0}, {"date": "2021-05-28", "close": 0.19053, "volume": 204358.0}, {"date": "2021-05-31", "close": 0.186296, "volume": 115123.0}, {"date": "2021-06-01", "close": 0.186296, "volume": 109007.0}, {"date": "2021-06-02", "close": 0.198998, "volume": 56287.0}, {"date": "2021-06-03", "close": 0.19053, "volume": 152070.0}, {"date": "2021-06-04", "close": 0.198998, "volume": 127069.0}, {"date": "2021-06-07", "close": 0.198998, "volume": 66545.0}, {"date": "2021-06-08", "close": 0.177828, "volume": 1325040.0}, {"date": "2021-06-09", "close": 0.173594, "volume": 212646.0}, {"date": "2021-06-10", "close": 0.173594, "volume": 200990.0}, {"date": "2021-06-11", "close": 0.182062, "volume": 46516.0}, {"date": "2021-06-15", "close": 0.177828, "volume": 1215978.0}, {"date": "2021-06-16", "close": 0.177828, "volume": 511304.0}, {"date": "2021-06-17", "close": 0.165126, "volume": 270830.0}, {"date": "2021-06-18", "close": 0.165126, "volume": 313623.0}, {"date": "2021-06-21", "close": 0.156658, "volume": 198641.0}, {"date": "2021-06-23", "close": 0.152424, "volume": 91396.0}, {"date": "2021-06-24", "close": 0.165126, "volume": 26336.0}, {"date": "2021-06-25", "close": 0.165126, "volume": 132866.0}, {"date": "2021-06-28", "close": 0.163009, "volume": 123808.0}, {"date": "2021-06-29", "close": 0.156658, "volume": 243731.0}, {"date": "2021-06-30", "close": 0.160892, "volume": 196214.0}, {"date": "2021-07-01", "close": 0.156658, "volume": 93292.0}, {"date": "2021-07-02", "close": 0.163009, "volume": 271810.0}, {"date": "2021-07-05", "close": 0.177828, "volume": 478064.0}, {"date": "2021-07-06", "close": 0.173594, "volume": 50570.0}, {"date": "2021-07-07", "close": 0.16936, "volume": 46802.0}, {"date": "2021-07-08", "close": 0.165126, "volume": 194423.0}, {"date": "2021-07-09", "close": 0.160892, "volume": 58890.0}, {"date": "2021-07-12", "close": 0.160892, "volume": 139184.0}, {"date": "2021-07-13", "close": 0.177828, "volume": 19811.0}, {"date": "2021-07-16", "close": 0.173594, "volume": 6330.0}, {"date": "2021-07-19", "close": 0.173594, "volume": 4280.0}, {"date": "2021-07-20", "close": 0.173594, "volume": 172.0}, {"date": "2021-07-22", "close": 0.156658, "volume": 65112.0}, {"date": "2021-07-26", "close": 0.152424, "volume": 299415.0}, {"date": "2021-07-27", "close": 0.160892, "volume": 14620.0}, {"date": "2021-07-28", "close": 0.152424, "volume": 101212.0}, {"date": "2021-07-29", "close": 0.152424, "volume": 66427.0}, {"date": "2021-07-30", "close": 0.152424, "volume": 311861.0}, {"date": "2021-08-02", "close": 0.152424, "volume": 125381.0}, {"date": "2021-08-03", "close": 0.156658, "volume": 28001.0}, {"date": "2021-08-04", "close": 0.152424, "volume": 64793.0}, {"date": "2021-08-05", "close": 0.152424, "volume": 51135.0}, {"date": "2021-08-06", "close": 0.152424, "volume": 16634.0}, {"date": "2021-08-09", "close": 0.156658, "volume": 143527.0}, {"date": "2021-08-10", "close": 0.156658, "volume": 2362.0}, {"date": "2021-08-12", "close": 0.156658, "volume": 398629.0}, {"date": "2021-08-13", "close": 0.14819, "volume": 100508.0}, {"date": "2021-08-16", "close": 0.14819, "volume": 50779.0}, {"date": "2021-08-17", "close": 0.14819, "volume": 7110.0}, {"date": "2021-08-19", "close": 0.143956, "volume": 79882.0}, {"date": "2021-08-20", "close": 0.143956, "volume": 31692.0}, {"date": "2021-08-23", "close": 0.14819, "volume": 82499.0}, {"date": "2021-08-24", "close": 0.14819, "volume": 11810.0}, {"date": "2021-08-26", "close": 0.143956, "volume": 37838.0}, {"date": "2021-08-27", "close": 0.152424, "volume": 83113.0}, {"date": "2021-08-30", "close": 0.14819, "volume": 142167.0}, {"date": "2021-08-31", "close": 0.152424, "volume": 104962.0}, {"date": "2021-09-01", "close": 0.152424, "volume": 22364.0}, {"date": "2021-09-02", "close": 0.14819, "volume": 111990.0}, {"date": "2021-09-03", "close": 0.143956, "volume": 124525.0}, {"date": "2021-09-06", "close": 0.143956, "volume": 71422.0}, {"date": "2021-09-07", "close": 0.156658, "volume": 156064.0}, {"date": "2021-09-08", "close": 0.16936, "volume": 291838.0}, {"date": "2021-09-09", "close": 0.160892, "volume": 1388637.0}, {"date": "2021-09-10", "close": 0.165126, "volume": 215905.0}, {"date": "2021-09-13", "close": 0.16936, "volume": 2351.0}, {"date": "2021-09-14", "close": 0.165126, "volume": 196160.0}, {"date": "2021-09-15", "close": 0.165126, "volume": 73389.0}, {"date": "2021-09-17", "close": 0.16936, "volume": 87449.0}, {"date": "2021-09-20", "close": 0.160892, "volume": 198408.0}, {"date": "2021-09-21", "close": 0.160892, "volume": 76802.0}, {"date": "2021-09-22", "close": 0.165126, "volume": 29647.0}, {"date": "2021-09-23", "close": 0.165126, "volume": 19856.0}, {"date": "2021-09-24", "close": 0.16936, "volume": 27917.0}, {"date": "2021-09-27", "close": 0.16936, "volume": 23618.0}, {"date": "2021-09-28", "close": 0.165126, "volume": 1181.0}, {"date": "2021-09-29", "close": 0.165126, "volume": 11809.0}, {"date": "2021-09-30", "close": 0.160892, "volume": 78059.0}, {"date": "2021-10-01", "close": 0.160892, "volume": 35426.0}, {"date": "2021-10-04", "close": 0.156658, "volume": 15234.0}, {"date": "2021-10-05", "close": 0.152424, "volume": 66496.0}, {"date": "2021-10-06", "close": 0.165126, "volume": 153777.0}, {"date": "2021-10-07", "close": 0.160892, "volume": 279375.0}, {"date": "2021-10-08", "close": 0.16936, "volume": 301279.0}, {"date": "2021-10-11", "close": 0.177828, "volume": 56234.0}, {"date": "2021-10-12", "close": 0.160892, "volume": 361216.0}, {"date": "2021-10-13", "close": 0.156658, "volume": 8207.0}, {"date": "2021-10-14", "close": 0.16936, "volume": 235490.0}, {"date": "2021-10-15", "close": 0.173594, "volume": 421359.0}, {"date": "2021-10-18", "close": 0.16936, "volume": 232759.0}, {"date": "2021-10-19", "close": 0.173594, "volume": 28578.0}, {"date": "2021-10-20", "close": 0.165126, "volume": 42845.0}, {"date": "2021-10-21", "close": 0.16936, "volume": 100513.0}, {"date": "2021-10-22", "close": 0.16936, "volume": 55892.0}, {"date": "2021-10-25", "close": 0.165126, "volume": 59046.0}, {"date": "2021-10-26", "close": 0.16936, "volume": 21991.0}, {"date": "2021-10-27", "close": 0.16936, "volume": 11809.0}, {"date": "2021-10-28", "close": 0.165126, "volume": 139604.0}, {"date": "2021-10-29", "close": 0.173594, "volume": 37684.0}, {"date": "2021-11-01", "close": 0.16936, "volume": 82667.0}, {"date": "2021-11-03", "close": 0.16936, "volume": 124030.0}, {"date": "2021-11-04", "close": 0.160892, "volume": 89243.0}, {"date": "2021-11-05", "close": 0.160892, "volume": 11809.0}, {"date": "2021-11-08", "close": 0.160892, "volume": 22519.0}, {"date": "2021-11-09", "close": 0.160892, "volume": 6613.0}, {"date": "2021-11-10", "close": 0.156658, "volume": 343755.0}, {"date": "2021-11-12", "close": 0.160892, "volume": 3679.0}, {"date": "2021-11-15", "close": 0.152424, "volume": 63550.0}, {"date": "2021-11-16", "close": 0.156658, "volume": 19150.0}, {"date": "2021-11-17", "close": 0.160892, "volume": 179560.0}, {"date": "2021-11-18", "close": 0.160892, "volume": 66.0}, {"date": "2021-11-19", "close": 0.16936, "volume": 510296.0}, {"date": "2021-11-22", "close": 0.173594, "volume": 37081.0}, {"date": "2021-11-23", "close": 0.160892, "volume": 140059.0}, {"date": "2021-11-24", "close": 0.156658, "volume": 135762.0}, {"date": "2021-11-25", "close": 0.160892, "volume": 49236.0}, {"date": "2021-11-26", "close": 0.156658, "volume": 141775.0}, {"date": "2021-11-29", "close": 0.14819, "volume": 249402.0}, {"date": "2021-11-30", "close": 0.14819, "volume": 41332.0}, {"date": "2021-12-01", "close": 0.143956, "volume": 327114.0}, {"date": "2021-12-02", "close": 0.152424, "volume": 184671.0}, {"date": "2021-12-03", "close": 0.152424, "volume": 3248.0}, {"date": "2021-12-06", "close": 0.143956, "volume": 81477.0}, {"date": "2021-12-10", "close": 0.14819, "volume": 64067.0}, {"date": "2021-12-13", "close": 0.152424, "volume": 12990.0}, {"date": "2021-12-15", "close": 0.14819, "volume": 197565.0}, {"date": "2021-12-16", "close": 0.143956, "volume": 29523.0}, {"date": "2021-12-20", "close": 0.143956, "volume": 211540.0}, {"date": "2021-12-21", "close": 0.143956, "volume": 146528.0}, {"date": "2021-12-22", "close": 0.150307, "volume": 72291.0}, {"date": "2021-12-23", "close": 0.139722, "volume": 52322.0}, {"date": "2021-12-24", "close": 0.152424, "volume": 66189.0}, {"date": "2021-12-29", "close": 0.156658, "volume": 301680.0}, {"date": "2021-12-30", "close": 0.152424, "volume": 94473.0}, {"date": "2021-12-31", "close": 0.165126, "volume": 27669.0}, {"date": "2022-01-04", "close": 0.160892, "volume": 236266.0}, {"date": "2022-01-05", "close": 0.14819, "volume": 72308.0}, {"date": "2022-01-06", "close": 0.165126, "volume": 442447.0}, {"date": "2022-01-07", "close": 0.152424, "volume": 246262.0}, {"date": "2022-01-10", "close": 0.203232, "volume": 8305031.0}, {"date": "2022-01-11", "close": 0.177828, "volume": 3202871.0}, {"date": "2022-01-12", "close": 0.177828, "volume": 1126979.0}, {"date": "2022-01-13", "close": 0.177828, "volume": 395357.0}, {"date": "2022-01-14", "close": 0.19053, "volume": 218315.0}, {"date": "2022-01-17", "close": 0.198998, "volume": 551595.0}, {"date": "2022-01-18", "close": 0.203232, "volume": 365594.0}, {"date": "2022-01-19", "close": 0.203232, "volume": 234804.0}, {"date": "2022-01-20", "close": 0.287912, "volume": 2494144.0}, {"date": "2022-01-21", "close": 0.258274, "volume": 2371944.0}, {"date": "2022-01-24", "close": 0.249806, "volume": 1707352.0}, {"date": "2022-01-25", "close": 0.220168, "volume": 516104.0}, {"date": "2022-01-27", "close": 0.198998, "volume": 1368948.0}, {"date": "2022-01-28", "close": 0.224402, "volume": 345815.0}, {"date": "2022-01-31", "close": 0.228636, "volume": 461659.0}, {"date": "2022-02-01", "close": 0.23287, "volume": 625458.0}, {"date": "2022-02-02", "close": 0.237104, "volume": 116889.0}, {"date": "2022-02-03", "close": 0.220168, "volume": 193296.0}, {"date": "2022-02-04", "close": 0.215934, "volume": 82641.0}, {"date": "2022-02-07", "close": 0.198998, "volume": 1019856.0}, {"date": "2022-02-08", "close": 0.194764, "volume": 1597259.0}, {"date": "2022-02-09", "close": 0.23287, "volume": 1414750.0}, {"date": "2022-02-10", "close": 0.215934, "volume": 322499.0}, {"date": "2022-02-11", "close": 0.220168, "volume": 158977.0}, {"date": "2022-02-14", "close": 0.2117, "volume": 134730.0}, {"date": "2022-02-15", "close": 0.2117, "volume": 217579.0}, {"date": "2022-02-16", "close": 0.2117, "volume": 87324.0}, {"date": "2022-02-17", "close": 0.203232, "volume": 284911.0}, {"date": "2022-02-18", "close": 0.203232, "volume": 110126.0}, {"date": "2022-02-22", "close": 0.194764, "volume": 142273.0}, {"date": "2022-02-23", "close": 0.194764, "volume": 27166.0}, {"date": "2022-02-24", "close": 0.186296, "volume": 179386.0}, {"date": "2022-02-25", "close": 0.194764, "volume": 129643.0}, {"date": "2022-02-28", "close": 0.19053, "volume": 188705.0}, {"date": "2022-03-01", "close": 0.19053, "volume": 11809.0}, {"date": "2022-03-02", "close": 0.186296, "volume": 127048.0}, {"date": "2022-03-03", "close": 0.186296, "volume": 98635.0}, {"date": "2022-03-04", "close": 0.186296, "volume": 186603.0}, {"date": "2022-03-07", "close": 0.194764, "volume": 206732.0}, {"date": "2022-03-08", "close": 0.203232, "volume": 103093.0}, {"date": "2022-03-09", "close": 0.194764, "volume": 117309.0}, {"date": "2022-03-10", "close": 0.194764, "volume": 41979.0}, {"date": "2022-03-11", "close": 0.19053, "volume": 16737.0}, {"date": "2022-03-14", "close": 0.194764, "volume": 31228.0}, {"date": "2022-03-15", "close": 0.198998, "volume": 149141.0}, {"date": "2022-03-16", "close": 0.2117, "volume": 247805.0}, {"date": "2022-03-17", "close": 0.2117, "volume": 142.0}, {"date": "2022-03-18", "close": 0.2117, "volume": 83368.0}, {"date": "2022-03-21", "close": 0.2117, "volume": 154054.0}, {"date": "2022-03-22", "close": 0.220168, "volume": 19048.0}, {"date": "2022-03-23", "close": 0.2117, "volume": 50933.0}, {"date": "2022-03-24", "close": 0.2117, "volume": 979914.0}, {"date": "2022-03-25", "close": 0.2117, "volume": 177250.0}, {"date": "2022-03-28", "close": 0.2117, "volume": 15808.0}, {"date": "2022-03-29", "close": 0.2117, "volume": 18747.0}, {"date": "2022-03-30", "close": 0.2117, "volume": 52613.0}, {"date": "2022-03-31", "close": 0.2117, "volume": 11809.0}, {"date": "2022-04-01", "close": 0.203232, "volume": 96793.0}, {"date": "2022-04-04", "close": 0.224402, "volume": 71240.0}, {"date": "2022-04-05", "close": 0.224402, "volume": 194741.0}, {"date": "2022-04-06", "close": 0.220168, "volume": 172247.0}, {"date": "2022-04-07", "close": 0.237104, "volume": 198551.0}, {"date": "2022-04-08", "close": 0.25404, "volume": 224934.0}, {"date": "2022-04-11", "close": 0.262508, "volume": 510472.0}, {"date": "2022-04-12", "close": 0.237104, "volume": 215081.0}, {"date": "2022-04-13", "close": 0.270976, "volume": 153719.0}, {"date": "2022-04-14", "close": 0.270976, "volume": 124986.0}, {"date": "2022-04-19", "close": 0.25404, "volume": 127384.0}, {"date": "2022-04-20", "close": 0.262508, "volume": 189419.0}, {"date": "2022-04-21", "close": 0.258274, "volume": 35693.0}, {"date": "2022-04-22", "close": 0.249806, "volume": 34158.0}, {"date": "2022-04-26", "close": 0.237104, "volume": 81688.0}, {"date": "2022-04-27", "close": 0.224402, "volume": 181634.0}, {"date": "2022-04-28", "close": 0.215934, "volume": 256868.0}, {"date": "2022-04-29", "close": 0.2117, "volume": 89852.0}, {"date": "2022-05-02", "close": 0.215934, "volume": 55518.0}, {"date": "2022-05-03", "close": 0.194764, "volume": 253519.0}, {"date": "2022-05-04", "close": 0.207466, "volume": 4724.0}, {"date": "2022-05-05", "close": 0.215934, "volume": 11809.0}, {"date": "2022-05-06", "close": 0.194764, "volume": 134624.0}, {"date": "2022-05-09", "close": 0.177828, "volume": 63551.0}, {"date": "2022-05-10", "close": 0.16936, "volume": 219290.0}, {"date": "2022-05-11", "close": 0.186296, "volume": 6102.0}, {"date": "2022-05-12", "close": 0.186296, "volume": 27811.0}, {"date": "2022-05-13", "close": 0.186296, "volume": 275262.0}, {"date": "2022-05-16", "close": 0.207466, "volume": 99197.0}, {"date": "2022-05-17", "close": 0.186296, "volume": 59982.0}, {"date": "2022-05-18", "close": 0.198998, "volume": 232618.0}, {"date": "2022-05-19", "close": 0.182062, "volume": 88569.0}, {"date": "2022-05-20", "close": 0.2117, "volume": 172199.0}, {"date": "2022-05-23", "close": 0.215934, "volume": 158418.0}, {"date": "2022-05-24", "close": 0.222285, "volume": 228418.0}, {"date": "2022-05-25", "close": 0.228636, "volume": 82644.0}, {"date": "2022-05-26", "close": 0.228636, "volume": 13383.0}, {"date": "2022-05-27", "close": 0.228636, "volume": 153519.0}, {"date": "2022-05-30", "close": 0.224402, "volume": 27475.0}, {"date": "2022-05-31", "close": 0.237104, "volume": 127791.0}, {"date": "2022-06-01", "close": 0.245572, "volume": 178759.0}, {"date": "2022-06-02", "close": 0.241338, "volume": 119686.0}, {"date": "2022-06-03", "close": 0.287912, "volume": 449108.0}, {"date": "2022-06-06", "close": 0.29638, "volume": 390744.0}, {"date": "2022-06-07", "close": 0.270976, "volume": 53637.0}, {"date": "2022-06-08", "close": 0.270976, "volume": 133262.0}, {"date": "2022-06-09", "close": 0.266742, "volume": 239673.0}, {"date": "2022-06-10", "close": 0.237104, "volume": 211615.0}, {"date": "2022-06-14", "close": 0.198998, "volume": 401724.0}, {"date": "2022-06-15", "close": 0.203232, "volume": 151131.0}, {"date": "2022-06-20", "close": 0.241338, "volume": 735274.0}, {"date": "2022-06-21", "close": 0.241338, "volume": 125608.0}, {"date": "2022-06-22", "close": 0.228636, "volume": 91290.0}, {"date": "2022-06-23", "close": 0.224402, "volume": 41337.0}, {"date": "2022-06-24", "close": 0.2117, "volume": 119088.0}, {"date": "2022-06-27", "close": 0.2117, "volume": 222470.0}, {"date": "2022-06-28", "close": 0.2117, "volume": 23505.0}, {"date": "2022-06-29", "close": 0.2117, "volume": 6950.0}, {"date": "2022-07-01", "close": 0.237104, "volume": 69424.0}, {"date": "2022-07-04", "close": 0.245572, "volume": 51757.0}, {"date": "2022-07-05", "close": 0.245572, "volume": 123385.0}, {"date": "2022-07-06", "close": 0.224402, "volume": 109242.0}, {"date": "2022-07-07", "close": 0.220168, "volume": 118544.0}, {"date": "2022-07-08", "close": 0.2117, "volume": 17602.0}, {"date": "2022-07-11", "close": 0.186296, "volume": 152492.0}, {"date": "2022-07-12", "close": 0.186296, "volume": 83137.0}, {"date": "2022-07-13", "close": 0.194764, "volume": 118092.0}, {"date": "2022-07-14", "close": 0.186296, "volume": 28765.0}, {"date": "2022-07-15", "close": 0.19053, "volume": 32554.0}, {"date": "2022-07-18", "close": 0.186296, "volume": 12518.0}, {"date": "2022-07-19", "close": 0.207466, "volume": 300615.0}, {"date": "2022-07-20", "close": 0.207466, "volume": 11809.0}, {"date": "2022-07-21", "close": 0.203232, "volume": 14218.0}, {"date": "2022-07-25", "close": 0.203232, "volume": 47237.0}, {"date": "2022-07-26", "close": 0.203232, "volume": 2.0}, {"date": "2022-07-27", "close": 0.203232, "volume": 33258.0}, {"date": "2022-07-28", "close": 0.207466, "volume": 17714.0}, {"date": "2022-07-29", "close": 0.203232, "volume": 132302.0}, {"date": "2022-08-01", "close": 0.194764, "volume": 53829.0}, {"date": "2022-08-02", "close": 0.198998, "volume": 46756.0}, {"date": "2022-08-08", "close": 0.186296, "volume": 48238.0}, {"date": "2022-08-09", "close": 0.198998, "volume": 66141.0}, {"date": "2022-08-10", "close": 0.203232, "volume": 11809.0}, {"date": "2022-08-11", "close": 0.194764, "volume": 48922.0}, {"date": "2022-08-12", "close": 0.19053, "volume": 41845.0}, {"date": "2022-08-15", "close": 0.194764, "volume": 175951.0}, {"date": "2022-08-16", "close": 0.19053, "volume": 23981.0}, {"date": "2022-08-17", "close": 0.203232, "volume": 38286.0}, {"date": "2022-08-18", "close": 0.198998, "volume": 314608.0}, {"date": "2022-08-19", "close": 0.237104, "volume": 525031.0}, {"date": "2022-08-22", "close": 0.245572, "volume": 160619.0}, {"date": "2022-08-23", "close": 0.241338, "volume": 18799.0}, {"date": "2022-08-24", "close": 0.245572, "volume": 102992.0}, {"date": "2022-08-25", "close": 0.245572, "volume": 49903.0}, {"date": "2022-08-29", "close": 0.228636, "volume": 129176.0}, {"date": "2022-08-30", "close": 0.35989, "volume": 7976741.0}, {"date": "2022-08-31", "close": 0.4234, "volume": 4993107.0}, {"date": "2022-09-01", "close": 0.482676, "volume": 2552664.0}, {"date": "2022-09-02", "close": 0.491144, "volume": 2631744.0}, {"date": "2022-09-05", "close": 0.448804, "volume": 1395256.0}, {"date": "2022-09-06", "close": 0.453038, "volume": 3133082.0}, {"date": "2022-09-07", "close": 0.414932, "volume": 771823.0}, {"date": "2022-09-08", "close": 0.385294, "volume": 1426647.0}, {"date": "2022-09-13", "close": 0.4234, "volume": 1577093.0}, {"date": "2022-09-14", "close": 0.48691, "volume": 1183823.0}, {"date": "2022-09-15", "close": 0.558888, "volume": 1806976.0}, {"date": "2022-09-16", "close": 0.541952, "volume": 698755.0}, {"date": "2022-09-19", "close": 0.46574, "volume": 757175.0}, {"date": "2022-09-20", "close": 0.482676, "volume": 1173592.0}, {"date": "2022-09-21", "close": 0.440336, "volume": 660027.0}, {"date": "2022-09-23", "close": 0.457272, "volume": 736027.0}, {"date": "2022-09-26", "close": 0.414932, "volume": 681575.0}, {"date": "2022-09-27", "close": 0.414932, "volume": 429388.0}, {"date": "2022-09-28", "close": 0.393762, "volume": 591974.0}, {"date": "2022-09-29", "close": 0.38106, "volume": 316804.0}, {"date": "2022-09-30", "close": 0.376826, "volume": 563507.0}, {"date": "2022-10-03", "close": 0.355656, "volume": 342769.0}, {"date": "2022-10-04", "close": 0.389528, "volume": 785733.0}, {"date": "2022-10-05", "close": 0.376826, "volume": 357782.0}, {"date": "2022-10-06", "close": 0.372592, "volume": 189632.0}, {"date": "2022-10-07", "close": 0.364124, "volume": 239182.0}, {"date": "2022-10-10", "close": 0.33872, "volume": 658397.0}, {"date": "2022-10-11", "close": 0.342954, "volume": 437565.0}, {"date": "2022-10-12", "close": 0.330252, "volume": 506114.0}, {"date": "2022-10-13", "close": 0.313316, "volume": 556123.0}, {"date": "2022-10-14", "close": 0.334486, "volume": 349290.0}, {"date": "2022-10-17", "close": 0.342954, "volume": 322318.0}, {"date": "2022-10-18", "close": 0.372592, "volume": 306672.0}, {"date": "2022-10-19", "close": 0.372592, "volume": 4029.0}, {"date": "2022-10-20", "close": 0.372592, "volume": 136632.0}, {"date": "2022-10-21", "close": 0.385294, "volume": 216917.0}, {"date": "2022-10-24", "close": 0.40223, "volume": 1186944.0}, {"date": "2022-10-25", "close": 0.448804, "volume": 677911.0}, {"date": "2022-10-26", "close": 0.4234, "volume": 607444.0}, {"date": "2022-10-27", "close": 0.457272, "volume": 271695.0}, {"date": "2022-10-28", "close": 0.448804, "volume": 266976.0}, {"date": "2022-10-31", "close": 0.448804, "volume": 160729.0}, {"date": "2022-11-01", "close": 0.397996, "volume": 396114.0}, {"date": "2022-11-02", "close": 0.427634, "volume": 497650.0}, {"date": "2022-11-03", "close": 0.4234, "volume": 361288.0}, {"date": "2022-11-04", "close": 0.46574, "volume": 457141.0}, {"date": "2022-11-07", "close": 0.499612, "volume": 959078.0}, {"date": "2022-11-08", "close": 0.474208, "volume": 260815.0}, {"date": "2022-11-09", "close": 0.478442, "volume": 350534.0}, {"date": "2022-11-10", "close": 0.474208, "volume": 442787.0}, {"date": "2022-11-11", "close": 0.457272, "volume": 473810.0}, {"date": "2022-11-14", "close": 0.453038, "volume": 361770.0}, {"date": "2022-11-15", "close": 0.453038, "volume": 373480.0}, {"date": "2022-11-16", "close": 0.440336, "volume": 193372.0}, {"date": "2022-11-17", "close": 0.44457, "volume": 496618.0}, {"date": "2022-11-18", "close": 0.448804, "volume": 298011.0}, {"date": "2022-11-21", "close": 0.431868, "volume": 1202635.0}, {"date": "2022-11-22", "close": 0.419166, "volume": 202168.0}, {"date": "2022-11-23", "close": 0.431868, "volume": 298801.0}, {"date": "2022-11-24", "close": 0.453038, "volume": 467057.0}, {"date": "2022-11-25", "close": 0.478442, "volume": 359341.0}, {"date": "2022-11-28", "close": 0.46574, "volume": 211393.0}, {"date": "2022-11-29", "close": 0.461506, "volume": 1239862.0}, {"date": "2022-11-30", "close": 0.499612, "volume": 447500.0}, {"date": "2022-12-01", "close": 0.495378, "volume": 259973.0}, {"date": "2022-12-02", "close": 0.55042, "volume": 869265.0}, {"date": "2022-12-05", "close": 0.50808, "volume": 549908.0}, {"date": "2022-12-06", "close": 0.474208, "volume": 338994.0}, {"date": "2022-12-07", "close": 0.469974, "volume": 195224.0}, {"date": "2022-12-08", "close": 0.457272, "volume": 424694.0}, {"date": "2022-12-09", "close": 0.431868, "volume": 337253.0}, {"date": "2022-12-12", "close": 0.406464, "volume": 604537.0}, {"date": "2022-12-13", "close": 0.406464, "volume": 66298.0}, {"date": "2022-12-14", "close": 0.389528, "volume": 376125.0}, {"date": "2022-12-15", "close": 0.368358, "volume": 173200.0}, {"date": "2022-12-16", "close": 0.347188, "volume": 250696.0}, {"date": "2022-12-19", "close": 0.347188, "volume": 260876.0}, {"date": "2022-12-20", "close": 0.334486, "volume": 321014.0}, {"date": "2022-12-21", "close": 0.35989, "volume": 722846.0}, {"date": "2022-12-22", "close": 0.347188, "volume": 388016.0}, {"date": "2022-12-23", "close": 0.347188, "volume": 270326.0}, {"date": "2022-12-28", "close": 0.33872, "volume": 42427.0}, {"date": "2022-12-29", "close": 0.351422, "volume": 164000.0}, {"date": "2022-12-30", "close": 0.40223, "volume": 468644.0}, {"date": "2023-01-03", "close": 0.355656, "volume": 292662.0}, {"date": "2023-01-04", "close": 0.372592, "volume": 111155.0}, {"date": "2023-01-05", "close": 0.368358, "volume": 72280.0}, {"date": "2023-01-06", "close": 0.355656, "volume": 350981.0}, {"date": "2023-01-09", "close": 0.372592, "volume": 209261.0}, {"date": "2023-01-10", "close": 0.38106, "volume": 319081.0}, {"date": "2023-01-11", "close": 0.368358, "volume": 379962.0}, {"date": "2023-01-12", "close": 0.372592, "volume": 244544.0}, {"date": "2023-01-13", "close": 0.389528, "volume": 135719.0}, {"date": "2023-01-16", "close": 0.389528, "volume": 405505.0}, {"date": "2023-01-17", "close": 0.40223, "volume": 467521.0}, {"date": "2023-01-18", "close": 0.448804, "volume": 783101.0}, {"date": "2023-01-19", "close": 0.440336, "volume": 494555.0}, {"date": "2023-01-20", "close": 0.427634, "volume": 176212.0}, {"date": "2023-01-23", "close": 0.46574, "volume": 845729.0}, {"date": "2023-01-24", "close": 0.525016, "volume": 1098112.0}, {"date": "2023-01-25", "close": 0.516548, "volume": 522420.0}, {"date": "2023-01-27", "close": 0.495378, "volume": 434797.0}, {"date": "2023-01-30", "close": 0.457272, "volume": 666477.0}, {"date": "2023-01-31", "close": 0.46574, "volume": 378285.0}, {"date": "2023-02-01", "close": 0.440336, "volume": 317434.0}, {"date": "2023-02-02", "close": 0.448804, "volume": 511582.0}, {"date": "2023-02-03", "close": 0.440336, "volume": 686144.0}, {"date": "2023-02-06", "close": 0.431868, "volume": 693919.0}, {"date": "2023-02-07", "close": 0.31755, "volume": 5000836.0}, {"date": "2023-02-08", "close": 0.304848, "volume": 1375619.0}, {"date": "2023-02-09", "close": 0.279444, "volume": 1355938.0}, {"date": "2023-02-10", "close": 0.292146, "volume": 351111.0}, {"date": "2023-02-13", "close": 0.29638, "volume": 535269.0}, {"date": "2023-02-14", "close": 0.287912, "volume": 258157.0}, {"date": "2023-02-15", "close": 0.283678, "volume": 467761.0}, {"date": "2023-02-16", "close": 0.270976, "volume": 1146894.0}, {"date": "2023-02-17", "close": 0.270976, "volume": 516240.0}, {"date": "2023-02-20", "close": 0.270976, "volume": 280386.0}, {"date": "2023-02-21", "close": 0.262508, "volume": 462903.0}, {"date": "2023-02-22", "close": 0.25404, "volume": 326987.0}, {"date": "2023-02-23", "close": 0.25404, "volume": 175001.0}, {"date": "2023-02-24", "close": 0.270976, "volume": 195056.0}, {"date": "2023-02-27", "close": 0.258274, "volume": 225619.0}, {"date": "2023-02-28", "close": 0.262508, "volume": 237051.0}, {"date": "2023-03-01", "close": 0.25404, "volume": 32845.0}, {"date": "2023-03-02", "close": 0.258274, "volume": 156064.0}, {"date": "2023-03-03", "close": 0.249806, "volume": 33360.0}, {"date": "2023-03-06", "close": 0.23287, "volume": 191985.0}, {"date": "2023-03-07", "close": 0.224402, "volume": 117753.0}, {"date": "2023-03-08", "close": 0.207466, "volume": 487727.0}, {"date": "2023-03-09", "close": 0.215934, "volume": 136203.0}, {"date": "2023-03-10", "close": 0.215934, "volume": 289784.0}, {"date": "2023-03-13", "close": 0.203232, "volume": 159760.0}, {"date": "2023-03-14", "close": 0.194764, "volume": 355053.0}, {"date": "2023-03-16", "close": 0.182062, "volume": 454528.0}, {"date": "2023-03-17", "close": 0.177828, "volume": 331170.0}, {"date": "2023-03-20", "close": 0.177828, "volume": 110889.0}, {"date": "2023-03-21", "close": 0.16936, "volume": 129165.0}, {"date": "2023-03-22", "close": 0.177828, "volume": 214321.0}, {"date": "2023-03-23", "close": 0.177828, "volume": 105427.0}, {"date": "2023-03-24", "close": 0.16936, "volume": 21847.0}, {"date": "2023-03-27", "close": 0.186296, "volume": 477132.0}, {"date": "2023-03-28", "close": 0.2117, "volume": 253059.0}, {"date": "2023-03-29", "close": 0.198998, "volume": 232743.0}, {"date": "2023-03-30", "close": 0.2117, "volume": 25037.0}, {"date": "2023-03-31", "close": 0.2117, "volume": 503837.0}, {"date": "2023-04-03", "close": 0.194764, "volume": 192257.0}, {"date": "2023-04-04", "close": 0.194764, "volume": 107598.0}, {"date": "2023-04-05", "close": 0.186296, "volume": 87089.0}, {"date": "2023-04-06", "close": 0.186296, "volume": 10668.0}, {"date": "2023-04-11", "close": 0.186296, "volume": 100753.0}, {"date": "2023-04-12", "close": 0.194764, "volume": 24675.0}, {"date": "2023-04-13", "close": 0.198998, "volume": 371651.0}, {"date": "2023-04-14", "close": 0.2117, "volume": 411762.0}, {"date": "2023-04-17", "close": 0.23287, "volume": 454078.0}, {"date": "2023-04-18", "close": 0.207466, "volume": 649752.0}, {"date": "2023-04-19", "close": 0.2117, "volume": 61147.0}, {"date": "2023-04-20", "close": 0.207466, "volume": 44513.0}, {"date": "2023-04-24", "close": 0.207466, "volume": 134478.0}, {"date": "2023-04-26", "close": 0.2117, "volume": 29999.0}, {"date": "2023-04-27", "close": 0.186296, "volume": 466506.0}, {"date": "2023-04-28", "close": 0.186296, "volume": 120283.0}, {"date": "2023-05-01", "close": 0.186296, "volume": 209503.0}, {"date": "2023-05-02", "close": 0.19053, "volume": 502675.0}, {"date": "2023-05-03", "close": 0.19053, "volume": 113734.0}, {"date": "2023-05-04", "close": 0.19053, "volume": 89433.0}, {"date": "2023-05-05", "close": 0.198998, "volume": 157271.0}, {"date": "2023-05-08", "close": 0.19053, "volume": 56763.0}, {"date": "2023-05-09", "close": 0.198998, "volume": 94637.0}, {"date": "2023-05-10", "close": 0.19053, "volume": 123786.0}, {"date": "2023-05-11", "close": 0.207466, "volume": 407272.0}, {"date": "2023-05-12", "close": 0.209583, "volume": 21941.0}, {"date": "2023-05-15", "close": 0.203232, "volume": 155032.0}, {"date": "2023-05-16", "close": 0.2117, "volume": 160566.0}, {"date": "2023-05-17", "close": 0.2117, "volume": 84809.0}, {"date": "2023-05-18", "close": 0.215934, "volume": 221477.0}, {"date": "2023-05-19", "close": 0.2117, "volume": 155229.0}, {"date": "2023-05-22", "close": 0.215934, "volume": 187767.0}, {"date": "2023-05-23", "close": 0.203232, "volume": 62407.0}, {"date": "2023-05-24", "close": 0.207466, "volume": 60256.0}, {"date": "2023-05-25", "close": 0.186296, "volume": 161319.0}, {"date": "2023-05-26", "close": 0.182062, "volume": 83916.0}, {"date": "2023-05-29", "close": 0.19053, "volume": 3564.0}, {"date": "2023-05-30", "close": 0.203232, "volume": 303070.0}, {"date": "2023-06-01", "close": 0.203232, "volume": 48918.0}, {"date": "2023-06-02", "close": 0.203232, "volume": 138258.0}, {"date": "2023-06-05", "close": 0.194764, "volume": 177459.0}, {"date": "2023-06-06", "close": 0.194764, "volume": 153832.0}, {"date": "2023-06-07", "close": 0.182062, "volume": 199691.0}, {"date": "2023-06-08", "close": 0.207466, "volume": 826290.0}, {"date": "2023-06-09", "close": 0.203232, "volume": 79895.0}, {"date": "2023-06-13", "close": 0.194764, "volume": 294496.0}, {"date": "2023-06-14", "close": 0.19053, "volume": 398312.0}, {"date": "2023-06-15", "close": 0.207466, "volume": 445546.0}, {"date": "2023-06-16", "close": 0.241338, "volume": 1924637.0}, {"date": "2023-06-19", "close": 0.237104, "volume": 1955071.0}, {"date": "2023-06-20", "close": 0.237104, "volume": 769103.0}, {"date": "2023-06-21", "close": 0.266742, "volume": 1627153.0}, {"date": "2023-06-22", "close": 0.249806, "volume": 627309.0}, {"date": "2023-06-23", "close": 0.237104, "volume": 281376.0}, {"date": "2023-06-26", "close": 0.249806, "volume": 290725.0}, {"date": "2023-06-27", "close": 0.283678, "volume": 1594569.0}, {"date": "2023-06-28", "close": 0.266742, "volume": 548558.0}, {"date": "2023-06-29", "close": 0.245572, "volume": 652567.0}, {"date": "2023-06-30", "close": 0.249806, "volume": 480955.0}, {"date": "2023-07-03", "close": 0.258274, "volume": 510107.0}, {"date": "2023-07-04", "close": 0.262508, "volume": 170453.0}, {"date": "2023-07-05", "close": 0.25404, "volume": 89124.0}, {"date": "2023-07-06", "close": 0.228636, "volume": 587245.0}, {"date": "2023-07-07", "close": 0.237104, "volume": 24313.0}, {"date": "2023-07-10", "close": 0.25404, "volume": 1101996.0}, {"date": "2023-07-11", "close": 0.241338, "volume": 238446.0}, {"date": "2023-07-12", "close": 0.245572, "volume": 300318.0}, {"date": "2023-07-13", "close": 0.237104, "volume": 259786.0}, {"date": "2023-07-14", "close": 0.245572, "volume": 43494.0}, {"date": "2023-07-17", "close": 0.25404, "volume": 406699.0}, {"date": "2023-07-18", "close": 0.237104, "volume": 472036.0}, {"date": "2023-07-19", "close": 0.241338, "volume": 134336.0}, {"date": "2023-07-20", "close": 0.245572, "volume": 37819.0}, {"date": "2023-07-21", "close": 0.245572, "volume": 34992.0}, {"date": "2023-07-24", "close": 0.25404, "volume": 104830.0}, {"date": "2023-07-25", "close": 0.249806, "volume": 28409.0}, {"date": "2023-07-26", "close": 0.249806, "volume": 32870.0}, {"date": "2023-07-27", "close": 0.249806, "volume": 41891.0}, {"date": "2023-07-28", "close": 0.270976, "volume": 426184.0}, {"date": "2023-07-31", "close": 0.262508, "volume": 180978.0}, {"date": "2023-08-01", "close": 0.262508, "volume": 69969.0}, {"date": "2023-08-02", "close": 0.266742, "volume": 100923.0}, {"date": "2023-08-03", "close": 0.266742, "volume": 122455.0}, {"date": "2023-08-04", "close": 0.25404, "volume": 153389.0}, {"date": "2023-08-07", "close": 0.203232, "volume": 1356130.0}, {"date": "2023-08-08", "close": 0.203232, "volume": 322662.0}, {"date": "2023-08-09", "close": 0.194764, "volume": 162011.0}, {"date": "2023-08-10", "close": 0.19053, "volume": 119943.0}, {"date": "2023-08-11", "close": 0.182062, "volume": 278901.0}, {"date": "2023-08-14", "close": 0.173594, "volume": 59441.0}, {"date": "2023-08-15", "close": 0.177828, "volume": 90769.0}, {"date": "2023-08-16", "close": 0.182062, "volume": 78137.0}, {"date": "2023-08-17", "close": 0.177828, "volume": 50933.0}, {"date": "2023-08-18", "close": 0.177828, "volume": 38074.0}, {"date": "2023-08-21", "close": 0.177828, "volume": 19150.0}, {"date": "2023-08-22", "close": 0.173594, "volume": 32383.0}, {"date": "2023-08-23", "close": 0.173594, "volume": 70476.0}, {"date": "2023-08-25", "close": 0.177828, "volume": 550327.0}, {"date": "2023-08-28", "close": 0.16936, "volume": 28397.0}, {"date": "2023-08-29", "close": 0.173594, "volume": 222111.0}, {"date": "2023-08-30", "close": 0.177828, "volume": 81577.0}, {"date": "2023-08-31", "close": 0.177828, "volume": 11809.0}, {"date": "2023-09-01", "close": 0.16936, "volume": 66131.0}, {"date": "2023-09-04", "close": 0.19053, "volume": 50745.0}, {"date": "2023-09-05", "close": 0.173594, "volume": 443805.0}, {"date": "2023-09-06", "close": 0.160892, "volume": 91437.0}, {"date": "2023-09-07", "close": 0.165126, "volume": 40364.0}, {"date": "2023-09-08", "close": 0.16936, "volume": 1205.0}, {"date": "2023-09-11", "close": 0.165126, "volume": 163999.0}, {"date": "2023-09-12", "close": 0.152424, "volume": 408773.0}, {"date": "2023-09-13", "close": 0.165126, "volume": 109726.0}, {"date": "2023-09-14", "close": 0.156658, "volume": 108803.0}, {"date": "2023-09-15", "close": 0.160892, "volume": 64551.0}, {"date": "2023-09-18", "close": 0.165126, "volume": 6510.0}, {"date": "2023-09-19", "close": 0.165126, "volume": 9137.0}, {"date": "2023-09-20", "close": 0.160892, "volume": 19596.0}, {"date": "2023-09-21", "close": 0.156658, "volume": 204226.0}, {"date": "2023-09-22", "close": 0.156658, "volume": 33775.0}, {"date": "2023-09-25", "close": 0.156658, "volume": 130177.0}, {"date": "2023-09-26", "close": 0.152424, "volume": 15400.0}, {"date": "2023-09-27", "close": 0.152424, "volume": 13919.0}, {"date": "2023-09-28", "close": 0.156658, "volume": 15352.0}, {"date": "2023-09-29", "close": 0.156658, "volume": 80333.0}, {"date": "2023-10-02", "close": 0.152424, "volume": 61408.0}, {"date": "2023-10-03", "close": 0.156658, "volume": 23588.0}, {"date": "2023-10-04", "close": 0.156658, "volume": 13935.0}, {"date": "2023-10-05", "close": 0.14819, "volume": 41366.0}, {"date": "2023-10-09", "close": 0.143956, "volume": 123193.0}, {"date": "2023-10-10", "close": 0.14819, "volume": 298624.0}, {"date": "2023-10-11", "close": 0.143956, "volume": 57896.0}, {"date": "2023-10-12", "close": 0.143956, "volume": 11246.0}, {"date": "2023-10-13", "close": 0.143956, "volume": 4948.0}, {"date": "2023-10-16", "close": 0.139722, "volume": 13355.0}, {"date": "2023-10-17", "close": 0.139722, "volume": 60710.0}, {"date": "2023-10-18", "close": 0.143956, "volume": 14950.0}, {"date": "2023-10-19", "close": 0.12702, "volume": 88956.0}, {"date": "2023-10-20", "close": 0.122786, "volume": 228785.0}, {"date": "2023-10-23", "close": 0.122786, "volume": 16880.0}, {"date": "2023-10-24", "close": 0.12702, "volume": 244891.0}, {"date": "2023-10-25", "close": 0.118552, "volume": 113315.0}, {"date": "2023-10-26", "close": 0.12702, "volume": 16122.0}, {"date": "2023-10-27", "close": 0.114318, "volume": 43524.0}, {"date": "2023-10-30", "close": 0.114318, "volume": 112757.0}, {"date": "2023-10-31", "close": 0.12702, "volume": 310064.0}, {"date": "2023-11-01", "close": 0.118552, "volume": 7133.0}, {"date": "2023-11-02", "close": 0.118552, "volume": 12.0}, {"date": "2023-11-03", "close": 0.118552, "volume": 17773.0}, {"date": "2023-11-06", "close": 0.12702, "volume": 31591.0}, {"date": "2023-11-07", "close": 0.118552, "volume": 80103.0}, {"date": "2023-11-08", "close": 0.114318, "volume": 31849.0}, {"date": "2023-11-09", "close": 0.118552, "volume": 59406.0}, {"date": "2023-11-10", "close": 0.118552, "volume": 288910.0}, {"date": "2023-11-13", "close": 0.118552, "volume": 1.0}, {"date": "2023-11-14", "close": 0.131254, "volume": 505632.0}, {"date": "2023-11-16", "close": 0.160892, "volume": 316392.0}, {"date": "2023-11-17", "close": 0.143956, "volume": 21547.0}, {"date": "2023-11-20", "close": 0.160892, "volume": 28532.0}, {"date": "2023-11-21", "close": 0.14819, "volume": 54322.0}, {"date": "2023-11-22", "close": 0.143956, "volume": 6038.0}, {"date": "2023-11-23", "close": 0.156658, "volume": 237147.0}, {"date": "2023-11-24", "close": 0.152424, "volume": 88954.0}, {"date": "2023-11-27", "close": 0.14819, "volume": 10168.0}, {"date": "2023-11-28", "close": 0.135488, "volume": 64466.0}, {"date": "2023-11-29", "close": 0.14819, "volume": 8648.0}, {"date": "2023-11-30", "close": 0.143956, "volume": 3862.0}, {"date": "2023-12-01", "close": 0.14819, "volume": 25942.0}, {"date": "2023-12-04", "close": 0.143956, "volume": 264376.0}, {"date": "2023-12-05", "close": 0.135488, "volume": 53275.0}, {"date": "2023-12-06", "close": 0.135488, "volume": 4593.0}, {"date": "2023-12-07", "close": 0.12702, "volume": 156468.0}, {"date": "2023-12-08", "close": 0.118552, "volume": 243994.0}, {"date": "2023-12-11", "close": 0.118552, "volume": 68334.0}, {"date": "2023-12-12", "close": 0.118552, "volume": 23650.0}, {"date": "2023-12-13", "close": 0.12702, "volume": 7676.0}, {"date": "2023-12-14", "close": 0.122786, "volume": 53392.0}, {"date": "2023-12-15", "close": 0.122786, "volume": 36608.0}, {"date": "2023-12-18", "close": 0.12702, "volume": 7390.0}, {"date": "2023-12-19", "close": 0.12702, "volume": 35714.0}, {"date": "2023-12-20", "close": 0.131254, "volume": 51508.0}, {"date": "2023-12-21", "close": 0.131254, "volume": 821.0}, {"date": "2023-12-27", "close": 0.139722, "volume": 63781.0}, {"date": "2023-12-28", "close": 0.131254, "volume": 12133.0}, {"date": "2023-12-29", "close": 0.12702, "volume": 23630.0}, {"date": "2024-01-02", "close": 0.139722, "volume": 16138.0}, {"date": "2024-01-03", "close": 0.135488, "volume": 14219.0}, {"date": "2024-01-05", "close": 0.12702, "volume": 18464.0}, {"date": "2024-01-08", "close": 0.12702, "volume": 28555.0}, {"date": "2024-01-09", "close": 0.118552, "volume": 163671.0}, {"date": "2024-01-10", "close": 0.118552, "volume": 13830.0}, {"date": "2024-01-11", "close": 0.118552, "volume": 7676.0}, {"date": "2024-01-12", "close": 0.118552, "volume": 249.0}, {"date": "2024-01-15", "close": 0.118552, "volume": 59046.0}, {"date": "2024-01-16", "close": 0.118552, "volume": 7085.0}, {"date": "2024-01-17", "close": 0.118552, "volume": 22048.0}, {"date": "2024-01-18", "close": 0.118552, "volume": 22155.0}, {"date": "2024-01-22", "close": 0.110084, "volume": 53317.0}, {"date": "2024-01-23", "close": 0.101616, "volume": 44835.0}, {"date": "2024-01-24", "close": 0.118552, "volume": 102720.0}, {"date": "2024-01-25", "close": 0.114318, "volume": 44043.0}, {"date": "2024-01-29", "close": 0.097382, "volume": 114283.0}, {"date": "2024-01-30", "close": 0.097382, "volume": 146704.0}, {"date": "2024-01-31", "close": 0.097382, "volume": 6040.0}, {"date": "2024-02-01", "close": 0.093148, "volume": 158244.0}, {"date": "2024-02-02", "close": 0.088914, "volume": 117737.0}, {"date": "2024-02-06", "close": 0.0838332, "volume": 1232.0}, {"date": "2024-02-07", "close": 0.0829864, "volume": 26427.0}, {"date": "2024-02-08", "close": 0.080446, "volume": 6040.0}, {"date": "2024-02-09", "close": 0.0795992, "volume": 53703.0}, {"date": "2024-02-12", "close": 0.076212, "volume": 54558.0}, {"date": "2024-02-13", "close": 0.071978, "volume": 64563.0}, {"date": "2024-02-14", "close": 0.0728248, "volume": 7946.0}, {"date": "2024-02-15", "close": 0.0728248, "volume": 14171.0}, {"date": "2024-02-16", "close": 0.0753652, "volume": 27280.0}, {"date": "2024-02-19", "close": 0.076212, "volume": 78155.0}, {"date": "2024-02-20", "close": 0.076212, "volume": 101107.0}, {"date": "2024-02-22", "close": 0.0728248, "volume": 64950.0}, {"date": "2024-02-23", "close": 0.076212, "volume": 88227.0}, {"date": "2024-02-26", "close": 0.0711312, "volume": 130870.0}, {"date": "2024-02-27", "close": 0.0745184, "volume": 34176.0}, {"date": "2024-02-28", "close": 0.0711312, "volume": 72251.0}, {"date": "2024-02-29", "close": 0.0694376, "volume": 17776.0}, {"date": "2024-03-01", "close": 0.0711312, "volume": 118459.0}, {"date": "2024-03-04", "close": 0.0711312, "volume": 150152.0}, {"date": "2024-03-05", "close": 0.0753652, "volume": 99875.0}, {"date": "2024-03-06", "close": 0.0753652, "volume": 45886.0}, {"date": "2024-03-07", "close": 0.0753652, "volume": 116096.0}, {"date": "2024-03-08", "close": 0.0694376, "volume": 174671.0}, {"date": "2024-03-11", "close": 0.071978, "volume": 140472.0}, {"date": "2024-03-12", "close": 0.076212, "volume": 30331.0}, {"date": "2024-03-13", "close": 0.076212, "volume": 44684.0}, {"date": "2024-03-14", "close": 0.0770588, "volume": 82350.0}, {"date": "2024-03-18", "close": 0.0728248, "volume": 53925.0}, {"date": "2024-03-19", "close": 0.0736716, "volume": 23385.0}, {"date": "2024-03-20", "close": 0.0745184, "volume": 90573.0}, {"date": "2024-03-21", "close": 0.080446, "volume": 19681.0}, {"date": "2024-03-26", "close": 0.0711312, "volume": 95831.0}, {"date": "2024-03-28", "close": 0.0702844, "volume": 32057.0}, {"date": "2024-04-02", "close": 0.071978, "volume": 119575.0}, {"date": "2024-04-03", "close": 0.0711312, "volume": 748.0}, {"date": "2024-04-04", "close": 0.0711312, "volume": 35427.0}, {"date": "2024-04-05", "close": 0.0702844, "volume": 7270.0}, {"date": "2024-04-08", "close": 0.0660504, "volume": 168762.0}, {"date": "2024-04-09", "close": 0.0660504, "volume": 14171.0}, {"date": "2024-04-11", "close": 0.0668972, "volume": 33833.0}, {"date": "2024-04-12", "close": 0.0668972, "volume": 836.0}, {"date": "2024-04-15", "close": 0.0652036, "volume": 63297.0}, {"date": "2024-04-16", "close": 0.0660504, "volume": 128027.0}, {"date": "2024-04-17", "close": 0.067744, "volume": 141711.0}, {"date": "2024-04-19", "close": 0.0609696, "volume": 11992.0}, {"date": "2024-04-22", "close": 0.0643568, "volume": 94071.0}, {"date": "2024-04-23", "close": 0.067744, "volume": 222961.0}, {"date": "2024-04-29", "close": 0.067744, "volume": 202415.0}, {"date": "2024-04-30", "close": 0.0618164, "volume": 253630.0}, {"date": "2024-05-01", "close": 0.0618164, "volume": 35236.0}, {"date": "2024-05-02", "close": 0.0609696, "volume": 22292.0}, {"date": "2024-05-03", "close": 0.0618164, "volume": 23618.0}, {"date": "2024-05-06", "close": 0.0601228, "volume": 146164.0}, {"date": "2024-05-07", "close": 0.0601228, "volume": 129144.0}, {"date": "2024-05-09", "close": 0.059276, "volume": 367589.0}, {"date": "2024-05-10", "close": 0.0601228, "volume": 216090.0}, {"date": "2024-05-13", "close": 0.0584292, "volume": 30834.0}, {"date": "2024-05-14", "close": 0.059276, "volume": 28329.0}, {"date": "2024-05-15", "close": 0.06351, "volume": 25980.0}, {"date": "2024-05-16", "close": 0.0584292, "volume": 1918.0}, {"date": "2024-05-20", "close": 0.0575824, "volume": 101902.0}, {"date": "2024-05-21", "close": 0.0567356, "volume": 199405.0}, {"date": "2024-05-22", "close": 0.0558888, "volume": 70855.0}, {"date": "2024-05-24", "close": 0.0567356, "volume": 110100.0}, {"date": "2024-05-28", "close": 0.0541952, "volume": 29523.0}, {"date": "2024-05-29", "close": 0.059276, "volume": 160856.0}, {"date": "2024-05-30", "close": 0.0626632, "volume": 131560.0}, {"date": "2024-05-31", "close": 0.0626632, "volume": 165259.0}, {"date": "2024-06-03", "close": 0.0626632, "volume": 50530.0}, {"date": "2024-06-04", "close": 0.0601228, "volume": 65570.0}, {"date": "2024-06-05", "close": 0.059276, "volume": 24352.0}, {"date": "2024-06-06", "close": 0.059276, "volume": 9589.0}, {"date": "2024-06-07", "close": 0.0558888, "volume": 78824.0}, {"date": "2024-06-11", "close": 0.0558888, "volume": 132610.0}, {"date": "2024-06-12", "close": 0.0541952, "volume": 142132.0}, {"date": "2024-06-13", "close": 0.0541952, "volume": 9447.0}, {"date": "2024-06-14", "close": 0.0533484, "volume": 218213.0}, {"date": "2024-06-17", "close": 0.050808, "volume": 9645.0}, {"date": "2024-06-18", "close": 0.0533484, "volume": 165164.0}, {"date": "2024-06-20", "close": 0.055042, "volume": 36047.0}, {"date": "2024-06-21", "close": 0.055042, "volume": 105458.0}, {"date": "2024-06-24", "close": 0.0516548, "volume": 351730.0}, {"date": "2024-06-25", "close": 0.0516548, "volume": 45801.0}, {"date": "2024-06-26", "close": 0.050808, "volume": 262328.0}, {"date": "2024-06-28", "close": 0.0558888, "volume": 428555.0}, {"date": "2024-07-02", "close": 0.0516548, "volume": 6617.0}, {"date": "2024-07-03", "close": 0.0499612, "volume": 446386.0}, {"date": "2024-07-08", "close": 0.0491144, "volume": 240867.0}, {"date": "2024-07-09", "close": 0.0491144, "volume": 303791.0}, {"date": "2024-07-10", "close": 0.0482676, "volume": 160350.0}, {"date": "2024-07-11", "close": 0.0525016, "volume": 101776.0}, {"date": "2024-07-12", "close": 0.0499612, "volume": 89190.0}, {"date": "2024-07-15", "close": 0.050808, "volume": 44680.0}, {"date": "2024-07-16", "close": 0.055042, "volume": 167571.0}, {"date": "2024-07-17", "close": 0.055042, "volume": 51009.0}, {"date": "2024-07-18", "close": 0.0525016, "volume": 79101.0}, {"date": "2024-07-19", "close": 0.055042, "volume": 32010.0}, {"date": "2024-07-23", "close": 0.059276, "volume": 18895.0}, {"date": "2024-07-24", "close": 0.055042, "volume": 25446.0}, {"date": "2024-07-29", "close": 0.055042, "volume": 1866.0}, {"date": "2024-07-30", "close": 0.055042, "volume": 118997.0}, {"date": "2024-08-01", "close": 0.055042, "volume": 278.0}, {"date": "2024-08-02", "close": 0.0533484, "volume": 73500.0}, {"date": "2024-08-05", "close": 0.0533484, "volume": 8355.0}, {"date": "2024-08-06", "close": 0.0525016, "volume": 20717.0}, {"date": "2024-08-07", "close": 0.0516548, "volume": 87726.0}, {"date": "2024-08-15", "close": 0.050808, "volume": 18557.0}, {"date": "2024-08-16", "close": 0.050808, "volume": 43422.0}, {"date": "2024-08-19", "close": 0.050808, "volume": 89750.0}, {"date": "2024-08-21", "close": 0.050808, "volume": 59046.0}, {"date": "2024-08-23", "close": 0.050808, "volume": 72824.0}, {"date": "2024-08-26", "close": 0.050808, "volume": 5905.0}, {"date": "2024-08-27", "close": 0.0491144, "volume": 70855.0}, {"date": "2024-08-28", "close": 0.0482676, "volume": 39265.0}, {"date": "2024-08-29", "close": 0.0457272, "volume": 28342.0}, {"date": "2024-08-30", "close": 0.0457272, "volume": 78177.0}, {"date": "2024-09-02", "close": 0.0516548, "volume": 147103.0}, {"date": "2024-09-03", "close": 0.0499612, "volume": 9447.0}, {"date": "2024-09-04", "close": 0.0525016, "volume": 141497.0}, {"date": "2024-09-06", "close": 0.0533484, "volume": 122235.0}, {"date": "2024-09-13", "close": 0.0567356, "volume": 136168.0}, {"date": "2024-09-17", "close": 0.0584292, "volume": 106282.0}, {"date": "2024-09-18", "close": 0.0575824, "volume": 71233.0}, {"date": "2024-09-19", "close": 0.0575824, "volume": 446.0}, {"date": "2024-09-23", "close": 0.0575824, "volume": 110469.0}, {"date": "2024-09-24", "close": 0.0558888, "volume": 207609.0}, {"date": "2024-09-25", "close": 0.06351, "volume": 173066.0}, {"date": "2024-09-26", "close": 0.06351, "volume": 94473.0}, {"date": "2024-09-27", "close": 0.067744, "volume": 22142.0}, {"date": "2024-09-30", "close": 0.0728248, "volume": 134615.0}, {"date": "2024-10-01", "close": 0.080446, "volume": 308556.0}, {"date": "2024-10-02", "close": 0.06351, "volume": 939065.0}, {"date": "2024-10-03", "close": 0.06351, "volume": 81352.0}, {"date": "2024-10-04", "close": 0.059276, "volume": 1705.0}, {"date": "2024-10-08", "close": 0.0516548, "volume": 223532.0}, {"date": "2024-10-09", "close": 0.0491144, "volume": 71355.0}, {"date": "2024-10-10", "close": 0.0584292, "volume": 41332.0}, {"date": "2024-10-11", "close": 0.055042, "volume": 61343.0}, {"date": "2024-10-14", "close": 0.0558888, "volume": 11220.0}, {"date": "2024-10-16", "close": 0.055042, "volume": 20600.0}, {"date": "2024-10-17", "close": 0.055042, "volume": 4263.0}, {"date": "2024-10-21", "close": 0.055042, "volume": 139.0}, {"date": "2024-10-22", "close": 0.055042, "volume": 217.0}, {"date": "2024-10-23", "close": 0.055042, "volume": 5019.0}, {"date": "2024-10-28", "close": 0.055042, "volume": 8857.0}, {"date": "2024-10-29", "close": 0.0516548, "volume": 56373.0}, {"date": "2024-10-30", "close": 0.0516548, "volume": 65017.0}, {"date": "2024-10-31", "close": 0.0516548, "volume": 27592.0}, {"date": "2024-11-05", "close": 0.050808, "volume": 233701.0}, {"date": "2024-11-06", "close": 0.0533484, "volume": 67687.0}, {"date": "2024-11-07", "close": 0.050808, "volume": 59046.0}, {"date": "2024-11-11", "close": 0.0474208, "volume": 21085.0}, {"date": "2024-11-12", "close": 0.0431868, "volume": 77709.0}, {"date": "2024-11-13", "close": 0.0431868, "volume": 145812.0}, {"date": "2024-11-14", "close": 0.0431868, "volume": 24619.0}, {"date": "2024-11-18", "close": 0.0431868, "volume": 9323.0}, {"date": "2024-11-19", "close": 0.0431868, "volume": 110057.0}, {"date": "2024-11-21", "close": 0.0431868, "volume": 23618.0}, {"date": "2024-11-22", "close": 0.04234, "volume": 77191.0}, {"date": "2024-11-26", "close": 0.0406464, "volume": 86854.0}, {"date": "2024-11-27", "close": 0.0406464, "volume": 48.0}, {"date": "2024-11-28", "close": 0.046574, "volume": 134347.0}, {"date": "2024-12-02", "close": 0.0406464, "volume": 435975.0}, {"date": "2024-12-03", "close": 0.0406464, "volume": 150567.0}, {"date": "2024-12-05", "close": 0.0397996, "volume": 42389.0}, {"date": "2024-12-06", "close": 0.038106, "volume": 79822.0}, {"date": "2024-12-09", "close": 0.0372592, "volume": 17714.0}, {"date": "2024-12-11", "close": 0.0372592, "volume": 12865.0}, {"date": "2024-12-12", "close": 0.0372592, "volume": 24978.0}, {"date": "2024-12-16", "close": 0.0364124, "volume": 26993.0}, {"date": "2024-12-17", "close": 0.0364124, "volume": 178.0}, {"date": "2024-12-18", "close": 0.033872, "volume": 133899.0}, {"date": "2024-12-19", "close": 0.033872, "volume": 20020.0}, {"date": "2024-12-27", "close": 0.033872, "volume": 11.0}, {"date": "2024-12-30", "close": 0.033872, "volume": 184149.0}, {"date": "2025-01-03", "close": 0.0304848, "volume": 267488.0}, {"date": "2025-01-08", "close": 0.0304848, "volume": 3543.0}, {"date": "2025-01-09", "close": 0.029638, "volume": 255820.0}, {"date": "2025-01-10", "close": 0.0287912, "volume": 46024.0}, {"date": "2025-01-14", "close": 0.0304848, "volume": 899871.0}, {"date": "2025-01-15", "close": 0.0330252, "volume": 8029.0}, {"date": "2025-01-16", "close": 0.0347188, "volume": 49222.0}, {"date": "2025-01-17", "close": 0.0347188, "volume": 2181.0}, {"date": "2025-01-22", "close": 0.0313316, "volume": 109943.0}, {"date": "2025-01-23", "close": 0.0304848, "volume": 81593.0}, {"date": "2025-01-24", "close": 0.029638, "volume": 286334.0}, {"date": "2025-01-28", "close": 0.029638, "volume": 6105.0}, {"date": "2025-01-30", "close": 0.029638, "volume": 110164.0}, {"date": "2025-01-31", "close": 0.029638, "volume": 209.0}, {"date": "2025-02-03", "close": 0.029638, "volume": 10687.0}, {"date": "2025-02-05", "close": 0.029638, "volume": 6495.0}, {"date": "2025-02-06", "close": 0.0313316, "volume": 317584.0}, {"date": "2025-02-10", "close": 0.0313316, "volume": 33066.0}, {"date": "2025-02-13", "close": 0.0355656, "volume": 82019.0}, {"date": "2025-02-14", "close": 0.0448804, "volume": 245353.0}, {"date": "2025-02-17", "close": 0.0440336, "volume": 48984.0}, {"date": "2025-02-18", "close": 0.04234, "volume": 109648.0}, {"date": "2025-02-20", "close": 0.04234, "volume": 29523.0}, {"date": "2025-02-21", "close": 0.0440336, "volume": 14059.0}, {"date": "2025-02-24", "close": 0.0482676, "volume": 238354.0}, {"date": "2025-02-25", "close": 0.0482676, "volume": 151508.0}, {"date": "2025-02-28", "close": 0.046574, "volume": 25817.0}, {"date": "2025-03-03", "close": 0.046574, "volume": 17877.0}, {"date": "2025-03-04", "close": 0.0431868, "volume": 240866.0}, {"date": "2025-03-06", "close": 0.0431868, "volume": 25.0}, {"date": "2025-03-07", "close": 0.044457, "volume": 65606.0}, {"date": "2025-03-10", "close": 0.0457272, "volume": 2239.0}, {"date": "2025-03-13", "close": 0.0457272, "volume": 195.0}, {"date": "2025-03-19", "close": 0.0406464, "volume": 70188.0}, {"date": "2025-03-20", "close": 0.0406464, "volume": 63490.0}, {"date": "2025-03-24", "close": 0.0440336, "volume": 35.0}, {"date": "2025-03-26", "close": 0.0397996, "volume": 41332.0}, {"date": "2025-03-28", "close": 0.0431868, "volume": 233562.0}, {"date": "2025-04-02", "close": 0.04234, "volume": 35427.0}, {"date": "2025-04-03", "close": 0.0414932, "volume": 39295.0}, {"date": "2025-04-07", "close": 0.038106, "volume": 86749.0}, {"date": "2025-04-08", "close": 0.0372592, "volume": 100378.0}, {"date": "2025-04-14", "close": 0.0372592, "volume": 31578.0}, {"date": "2025-04-16", "close": 0.0406464, "volume": 14998.0}, {"date": "2025-04-17", "close": 0.0406464, "volume": 9447.0}, {"date": "2025-04-22", "close": 0.0406464, "volume": 11809.0}, {"date": "2025-04-24", "close": 0.0406464, "volume": 20664.0}, {"date": "2025-04-30", "close": 0.0406464, "volume": 9447.0}, {"date": "2025-05-01", "close": 0.0406464, "volume": 5905.0}, {"date": "2025-05-08", "close": 0.0414932, "volume": 9447.0}, {"date": "2025-05-13", "close": 0.04234, "volume": 251168.0}, {"date": "2025-05-21", "close": 0.0406464, "volume": 60817.0}, {"date": "2025-05-22", "close": 0.0389528, "volume": 67782.0}, {"date": "2025-05-27", "close": 0.0389528, "volume": 9299.0}, {"date": "2025-05-28", "close": 0.0389528, "volume": 11775.0}, {"date": "2025-06-02", "close": 0.038106, "volume": 11809.0}, {"date": "2025-06-04", "close": 0.046574, "volume": 46645.0}, {"date": "2025-06-10", "close": 0.0406464, "volume": 53142.0}, {"date": "2025-06-11", "close": 0.0431868, "volume": 135279.0}, {"date": "2025-06-12", "close": 0.0397996, "volume": 18895.0}, {"date": "2025-06-16", "close": 0.038106, "volume": 65815.0}, {"date": "2025-06-18", "close": 0.0389528, "volume": 92801.0}, {"date": "2025-06-19", "close": 0.04234, "volume": 106282.0}, {"date": "2025-06-25", "close": 0.0406464, "volume": 83408.0}, {"date": "2025-06-30", "close": 0.0406464, "volume": 597398.0}, {"date": "2025-07-01", "close": 0.04234, "volume": 46225.0}, {"date": "2025-07-04", "close": 0.046574, "volume": 67863.0}, {"date": "2025-07-09", "close": 0.0406464, "volume": 161719.0}, {"date": "2025-07-10", "close": 0.04234, "volume": 270784.0}, {"date": "2025-07-11", "close": 0.0397996, "volume": 66131.0}, {"date": "2025-07-15", "close": 0.04234, "volume": 32544.0}, {"date": "2025-07-16", "close": 0.0397996, "volume": 7885.0}, {"date": "2025-07-18", "close": 0.0397996, "volume": 3507.0}, {"date": "2025-07-25", "close": 0.0584292, "volume": 3020347.0}, {"date": "2025-07-28", "close": 0.055042, "volume": 441158.0}, {"date": "2025-07-29", "close": 0.0567356, "volume": 32244.0}, {"date": "2025-07-30", "close": 0.0558888, "volume": 356892.0}, {"date": "2025-08-01", "close": 0.0567356, "volume": 9372.0}, {"date": "2025-08-04", "close": 0.0626632, "volume": 54935.0}, {"date": "2025-08-05", "close": 0.0626632, "volume": 12723.0}, {"date": "2025-08-06", "close": 0.0660504, "volume": 92056.0}, {"date": "2025-08-07", "close": 0.0626632, "volume": 32402.0}, {"date": "2025-08-08", "close": 0.0626632, "volume": 103921.0}, {"date": "2025-08-13", "close": 0.057, "volume": 189685.0}, {"date": "2025-08-14", "close": 0.053, "volume": 125198.0}, {"date": "2025-08-18", "close": 0.054, "volume": 18136.0}, {"date": "2025-08-19", "close": 0.055, "volume": 23154.0}, {"date": "2025-08-20", "close": 0.055, "volume": 1016.0}, {"date": "2025-08-21", "close": 0.055, "volume": 70532.0}, {"date": "2025-08-22", "close": 0.055, "volume": 7169.0}, {"date": "2025-08-25", "close": 0.053, "volume": 225114.0}, {"date": "2025-08-26", "close": 0.053, "volume": 57505.0}, {"date": "2025-08-27", "close": 0.053, "volume": 169.0}, {"date": "2025-08-29", "close": 0.056, "volume": 385492.0}, {"date": "2025-09-01", "close": 0.054, "volume": 128199.0}, {"date": "2025-09-02", "close": 0.054, "volume": 249813.0}, {"date": "2025-09-03", "close": 0.06, "volume": 240294.0}, {"date": "2025-09-04", "close": 0.063, "volume": 388289.0}, {"date": "2025-09-05", "close": 0.059, "volume": 885872.0}, {"date": "2025-09-08", "close": 0.064, "volume": 387153.0}, {"date": "2025-09-09", "close": 0.064, "volume": 166919.0}, {"date": "2025-09-10", "close": 0.062, "volume": 530988.0}, {"date": "2025-09-11", "close": 0.068, "volume": 220609.0}, {"date": "2025-09-12", "close": 0.069, "volume": 1210388.0}, {"date": "2025-09-15", "close": 0.065, "volume": 200029.0}, {"date": "2025-09-16", "close": 0.064, "volume": 376897.0}, {"date": "2025-09-17", "close": 0.068, "volume": 540876.0}, {"date": "2025-09-18", "close": 0.068, "volume": 9945.0}, {"date": "2025-09-19", "close": 0.067, "volume": 42873.0}, {"date": "2025-09-22", "close": 0.07, "volume": 130820.0}, {"date": "2025-09-23", "close": 0.07, "volume": 1011.0}, {"date": "2025-09-24", "close": 0.068, "volume": 585029.0}, {"date": "2025-09-25", "close": 0.072, "volume": 211336.0}, {"date": "2025-09-26", "close": 0.067, "volume": 499305.0}, {"date": "2025-09-29", "close": 0.072, "volume": 194268.0}, {"date": "2025-09-30", "close": 0.075, "volume": 96226.0}, {"date": "2025-10-01", "close": 0.075, "volume": 209501.0}, {"date": "2025-10-02", "close": 0.085, "volume": 262258.0}, {"date": "2025-10-03", "close": 0.078, "volume": 118807.0}, {"date": "2025-10-06", "close": 0.085, "volume": 135248.0}, {"date": "2025-10-07", "close": 0.09, "volume": 375479.0}, {"date": "2025-10-08", "close": 0.093, "volume": 133667.0}, {"date": "2025-10-09", "close": 0.081, "volume": 29434.0}, {"date": "2025-10-10", "close": 0.084, "volume": 10394.0}, {"date": "2025-10-13", "close": 0.095, "volume": 234302.0}, {"date": "2025-10-14", "close": 0.105, "volume": 689363.0}, {"date": "2025-10-15", "close": 0.115, "volume": 469487.0}, {"date": "2025-10-16", "close": 0.11, "volume": 608179.0}, {"date": "2025-10-17", "close": 0.1, "volume": 316865.0}, {"date": "2025-10-20", "close": 0.1, "volume": 358059.0}, {"date": "2025-10-21", "close": 0.11, "volume": 300642.0}, {"date": "2025-10-22", "close": 0.095, "volume": 437256.0}, {"date": "2025-10-23", "close": 0.095, "volume": 179167.0}, {"date": "2025-10-24", "close": 0.095, "volume": 273961.0}, {"date": "2025-10-27", "close": 0.095, "volume": 91414.0}, {"date": "2025-10-28", "close": 0.088, "volume": 81959.0}, {"date": "2025-11-03", "close": 0.082, "volume": 68570.0}, {"date": "2025-11-05", "close": 0.083, "volume": 29462.0}, {"date": "2025-11-06", "close": 0.08, "volume": 231428.0}, {"date": "2025-11-07", "close": 0.076, "volume": 29092.0}, {"date": "2025-11-10", "close": 0.07, "volume": 248325.0}, {"date": "2025-11-11", "close": 0.076, "volume": 652171.0}, {"date": "2025-11-13", "close": 0.076, "volume": 190320.0}, {"date": "2025-11-14", "close": 0.09, "volume": 350846.0}, {"date": "2025-11-18", "close": 0.08, "volume": 159143.0}, {"date": "2025-11-19", "close": 0.08, "volume": 11142.0}, {"date": "2025-11-21", "close": 0.08, "volume": 59338.0}, {"date": "2025-11-25", "close": 0.075, "volume": 11450.0}, {"date": "2025-11-26", "close": 0.07, "volume": 372754.0}, {"date": "2025-11-28", "close": 0.067, "volume": 212533.0}, {"date": "2025-12-01", "close": 0.071, "volume": 57481.0}, {"date": "2025-12-03", "close": 0.065, "volume": 279000.0}, {"date": "2025-12-04", "close": 0.075, "volume": 150000.0}, {"date": "2025-12-08", "close": 0.066, "volume": 224781.0}, {"date": "2025-12-09", "close": 0.066, "volume": 23581.0}, {"date": "2025-12-11", "close": 0.07, "volume": 50000.0}, {"date": "2025-12-12", "close": 0.07, "volume": 63005.0}, {"date": "2025-12-15", "close": 0.071, "volume": 216110.0}, {"date": "2025-12-17", "close": 0.071, "volume": 21428.0}, {"date": "2025-12-18", "close": 0.075, "volume": 25152.0}, {"date": "2025-12-19", "close": 0.074, "volume": 6000.0}, {"date": "2025-12-22", "close": 0.082, "volume": 102644.0}, {"date": "2025-12-23", "close": 0.089, "volume": 199787.0}, {"date": "2025-12-24", "close": 0.089, "volume": 18986.0}, {"date": "2025-12-29", "close": 0.093, "volume": 205001.0}, {"date": "2025-12-30", "close": 0.098, "volume": 391796.0}, {"date": "2025-12-31", "close": 0.094, "volume": 10277.0}, {"date": "2026-01-02", "close": 0.09, "volume": 175511.0}, {"date": "2026-01-06", "close": 0.088, "volume": 10324.0}, {"date": "2026-01-08", "close": 0.091, "volume": 5000.0}, {"date": "2026-01-12", "close": 0.088, "volume": 44111.0}, {"date": "2026-01-14", "close": 0.088, "volume": 14155.0}, {"date": "2026-01-15", "close": 0.092, "volume": 101592.0}, {"date": "2026-01-16", "close": 0.092, "volume": 187000.0}, {"date": "2026-01-19", "close": 0.088, "volume": 5506.0}, {"date": "2026-01-20", "close": 0.087, "volume": 105704.0}, {"date": "2026-01-21", "close": 0.087, "volume": 786.0}, {"date": "2026-01-22", "close": 0.085, "volume": 314214.0}, {"date": "2026-01-23", "close": 0.1, "volume": 469598.0}, {"date": "2026-01-27", "close": 0.098, "volume": 194200.0}, {"date": "2026-01-28", "close": 0.095, "volume": 117994.0}, {"date": "2026-01-29", "close": 0.091, "volume": 3841.0}, {"date": "2026-01-30", "close": 0.09, "volume": 50075.0}, {"date": "2026-02-02", "close": 0.08, "volume": 139970.0}, {"date": "2026-02-03", "close": 0.075, "volume": 170020.0}, {"date": "2026-02-05", "close": 0.08, "volume": 158549.0}, {"date": "2026-02-06", "close": 0.08, "volume": 639596.0}, {"date": "2026-02-09", "close": 0.076, "volume": 100161.0}, {"date": "2026-02-10", "close": 0.076, "volume": 199000.0}, {"date": "2026-02-11", "close": 0.082, "volume": 133978.0}, {"date": "2026-02-12", "close": 0.08, "volume": 103000.0}, {"date": "2026-02-13", "close": 0.079, "volume": 64672.0}, {"date": "2026-02-16", "close": 0.078, "volume": 25143.0}, {"date": "2026-02-17", "close": 0.08, "volume": 232440.0}, {"date": "2026-02-18", "close": 0.083, "volume": 176092.0}, {"date": "2026-02-19", "close": 0.08, "volume": 47972.0}, {"date": "2026-02-20", "close": 0.08, "volume": 70864.0}, {"date": "2026-02-23", "close": 0.086, "volume": 77581.0}, {"date": "2026-02-26", "close": 0.085, "volume": 298180.0}, {"date": "2026-02-27", "close": 0.082, "volume": 58052.0}, {"date": "2026-03-02", "close": 0.08, "volume": 35440.0}, {"date": "2026-03-03", "close": 0.079, "volume": 68087.0}, {"date": "2026-03-04", "close": 0.089, "volume": 467647.0}, {"date": "2026-03-05", "close": 0.082, "volume": 242785.0}, {"date": "2026-03-06", "close": 0.079, "volume": 6500.0}, {"date": "2026-03-09", "close": 0.079, "volume": 68073.0}, {"date": "2026-03-10", "close": 0.078, "volume": 31064.0}, {"date": "2026-03-12", "close": 0.078, "volume": 26672.0}, {"date": "2026-03-16", "close": 0.08, "volume": 100000.0}, {"date": "2026-03-17", "close": 0.082, "volume": 173556.0}, {"date": "2026-03-18", "close": 0.082, "volume": 45092.0}, {"date": "2026-03-19", "close": 0.078, "volume": 110564.0}, {"date": "2026-03-20", "close": 0.078, "volume": 2184.0}, {"date": "2026-03-23", "close": 0.076, "volume": 28764.0}, {"date": "2026-03-24", "close": 0.078, "volume": 204052.0}, {"date": "2026-03-27", "close": 0.079, "volume": 50000.0}, {"date": "2026-03-30", "close": 0.0795, "volume": 59759.0}, {"date": "2026-04-02", "close": 0.078, "volume": 125076.0}, {"date": "2026-04-07", "close": 0.075, "volume": 38878.0}, {"date": "2026-04-08", "close": 0.08, "volume": 102237.0}, {"date": "2026-04-10", "close": 0.08, "volume": 50000.0}, {"date": "2026-04-13", "close": 0.077, "volume": 71209.0}, {"date": "2026-04-14", "close": 0.081, "volume": 92207.0}, {"date": "2026-04-16", "close": 0.079, "volume": 302416.0}, {"date": "2026-04-17", "close": 0.086, "volume": 208742.0}, {"date": "2026-04-20", "close": 0.085, "volume": 74277.0}, {"date": "2026-04-21", "close": 0.085, "volume": 379514.0}, {"date": "2026-04-24", "close": 0.09, "volume": 17823.0}, {"date": "2026-04-27", "close": 0.084, "volume": 110859.0}, {"date": "2026-04-28", "close": 0.084, "volume": 94417.0}, {"date": "2026-04-30", "close": 0.084, "volume": 122138.0}, {"date": "2026-05-04", "close": 0.09, "volume": 797872.0}, {"date": "2026-05-05", "close": 0.084, "volume": 180928.0}, {"date": "2026-05-06", "close": 0.089, "volume": 10620.0}, {"date": "2026-05-07", "close": 0.09, "volume": 16853.0}, {"date": "2026-05-08", "close": 0.085, "volume": 203775.0}, {"date": "2026-05-11", "close": 0.085, "volume": 145517.0}, {"date": "2026-05-12", "close": 0.085, "volume": 133915.0}, {"date": "2026-05-13", "close": 0.086, "volume": 38539.0}, {"date": "2026-05-14", "close": 0.094, "volume": 27922.0}, {"date": "2026-05-15", "close": 0.089, "volume": 184993.0}, {"date": "2026-05-18", "close": 0.089, "volume": 11235.0}, {"date": "2026-05-19", "close": 0.084, "volume": 113111.0}, {"date": "2026-05-20", "close": 0.083, "volume": 9729.0}, {"date": "2026-05-22", "close": 0.076, "volume": 8259.0}, {"date": "2026-05-25", "close": 0.077, "volume": 94499.0}, {"date": "2026-05-26", "close": 0.077, "volume": 55131.0}, {"date": "2026-05-27", "close": 0.078, "volume": 36288.0}, {"date": "2026-05-29", "close": 0.078, "volume": 38581.0}, {"date": "2026-06-03", "close": 0.076, "volume": 975.0}, {"date": "2026-06-04", "close": 0.085, "volume": 56563.0}, {"date": "2026-06-05", "close": 0.087, "volume": 7500.0}, {"date": "2026-06-09", "close": 0.085, "volume": 137912.0}, {"date": "2026-06-10", "close": 0.087, "volume": 34237.0}, {"date": "2026-06-12", "close": 0.085, "volume": 86000.0}, {"date": "2026-06-15", "close": 0.083, "volume": 251414.0}, {"date": "2026-06-16", "close": 0.081, "volume": 2349.0}, {"date": "2026-06-17", "close": 0.084, "volume": 61488.0}, {"date": "2026-06-22", "close": 0.079, "volume": 221824.0}, {"date": "2026-06-23", "close": 0.08, "volume": 52715.0}, {"date": "2026-06-25", "close": 0.078, "volume": 13316.0}, {"date": "2026-06-26", "close": 0.078, "volume": 98520.0}, {"date": "2026-06-29", "close": 0.073, "volume": 40962.0}, {"date": "2026-06-30", "close": 0.073, "volume": 83717.0}, {"date": "2026-07-01", "close": 0.073, "volume": 71148.0}, {"date": "2026-07-02", "close": 0.073, "volume": 64758.0}, {"date": "2026-07-03", "close": 0.071, "volume": 11363.0}, {"date": "2026-07-06", "close": 0.077, "volume": 50000.0}, {"date": "2026-07-08", "close": 0.076, "volume": 10000.0}, {"date": "2026-07-09", "close": 0.076, "volume": 43100.0}, {"date": "2026-07-10", "close": 0.076, "volume": 76920.0}, {"date": "2026-07-13", "close": 0.076, "volume": 98639.0}, {"date": "2026-07-14", "close": 0.08, "volume": 2632418.0}, {"date": "2026-07-15", "close": 0.079, "volume": 143927.0}, {"date": "2026-07-16", "close": 0.08, "volume": 147342.0}, {"date": "2026-07-17", "close": 0.08, "volume": 8885.0}, {"date": "2026-07-20", "close": 0.08, "volume": 625.0}, {"date": "2026-07-22", "close": 0.077, "volume": 139339.0}, {"date": "2026-07-24", "close": 0.076, "volume": 119905.0}, {"date": "2026-07-29", "close": 0.077, "volume": 27040.0}, {"date": "2026-08-04", "close": 0.074, "volume": 18810.0}, {"date": "2026-08-05", "close": 0.074, "volume": 1000.0}, {"date": "2026-08-06", "close": 0.072, "volume": 14888.0}], "refreshing": true}