{"ticker": "LM8", "overview": {"name": "Lunnon Metals 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": "LM8", "has_prices": true, "as_of": "2026-09-07", "last": 0.345, "prev_close": 0.355, "change": -0.010000000000000009, "change_pct": -0.028169014084507067, "session_volume": 34881.0, "vwap_5": 0.3455720754968142, "vwap_20": 0.31650208686871717, "vwap_60": 0.3106786923824855, "vwap_250": 0.3598073648457083, "high_52w": 0.5, "low_52w": 0.27, "avg_volume_20": 183708.25, "sessions": 400, "market_cap": {"value": 72773154.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03130741", "src": "ASX", "ticker": "LM8", "cik": "", "company": "Lunnon Metals Limited", "company_raw": "Lunnon Metals 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": "A whale crosses a substantial-holding line in LM8", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130741", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}, {"id": "ASX-03129204", "src": "ASX", "ticker": "LM8", "cik": "", "company": "Lunnon Metals Limited", "company_raw": "Lunnon Metals Limited", "who": "D Lord", "who_key": "D Lord", "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": "D Lord files a director's interest notice on LM8", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129204", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "ASX-03129195", "src": "ASX", "ticker": "LM8", "cik": "", "company": "Lunnon Metals Limited", "company_raw": "Lunnon Metals Limited", "who": "L Twigger", "who_key": "L Twigger", "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: L Twigger changes a holding in LM8", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129195", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "ASX-03129192", "src": "ASX", "ticker": "LM8", "cik": "", "company": "Lunnon Metals Limited", "company_raw": "Lunnon Metals Limited", "who": "E Ainscough", "who_key": "E Ainscough", "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": "E Ainscough just moved their LM8 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129192", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101684}, {"id": "ASX3Y-03125144-1", "src": "ASX", "ticker": "LM8", "cik": "", "company": "Lunnon Metals Limited", "company_raw": "Lunnon Metals Limited", "who": "Deborah Lord", "who_key": "Deborah Lord", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "LM8 hits the wire: Deborah Lord discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125144", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "ASX3Y-03125144-2", "src": "ASX", "ticker": "LM8", "cik": "", "company": "Lunnon Metals Limited", "company_raw": "Lunnon Metals Limited", "who": "Deborah Lord", "who_key": "Deborah Lord", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "LM8 hits the wire: Deborah Lord discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125144", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "ASX-03125252", "src": "ASX", "ticker": "LM8", "cik": "", "company": "Lunnon Metals Limited", "company_raw": "Lunnon Metals Limited", "who": "E Ainscough", "who_key": "E Ainscough", "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": "E Ainscough just moved their LM8 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125252", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "L Twigger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Twigger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Lord", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-17", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A McDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Ainscough", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-02", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Ainscough", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-30", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Junk", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Twigger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-23", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Ainscough", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-20", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Ainscough", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-30", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Twigger", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-30", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A McDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-30", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Lord", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-30", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Lord", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-22", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A McDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-26", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Ainscough", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-31", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Deborah Lord", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Junk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ashley McDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-20", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ashley McDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-07", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Deborah Lord", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-21", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ashley McDonald", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-16", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Edmund Ainscough", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-16", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Junk", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-16", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Liam Twigger", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-16", "source_url": "https://www.marketindex.com.au/asx/lm8", "needs_ocr": 0}], "directors": [{"name": "A McDonald", "first_seen": "2023-05-26", "last_seen": "2025-11-11", "status": "current", "notices": 3}, {"name": "D Lord", "first_seen": "2023-06-22", "last_seen": "2025-11-17", "status": "current", "notices": 3}, {"name": "L Twigger", "first_seen": "2024-01-30", "last_seen": "2026-06-02", "status": "current", "notices": 4}, {"name": "Liam Twigger", "first_seen": "2021-06-16", "last_seen": "2021-06-16", "status": "past", "notices": 1}, {"name": "Edmund Ainscough", "first_seen": "2021-06-16", "last_seen": "2021-06-16", "status": "past", "notices": 1}, {"name": "Ashley McDonald", "first_seen": "2021-06-16", "last_seen": "2022-06-20", "status": "past", "notices": 3}, {"name": "Ian Junk", "first_seen": "2021-06-16", "last_seen": "2022-10-04", "status": "past", "notices": 2}, {"name": "Deborah Lord", "first_seen": "2022-03-21", "last_seen": "2022-10-04", "status": "past", "notices": 2}, {"name": "I Junk", "first_seen": "2024-07-01", "last_seen": "2024-07-01", "status": "past", "notices": 1}, {"name": "E Ainscough", "first_seen": "2023-03-31", "last_seen": "2024-08-02", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "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/2924-03153998-6A1351790"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Hustler F/W Results, Cooee / Killarney North", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150255-6A1350045"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "Investor Presentation - Australian Gold Conference 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148618-6A1349340"}, {"date": "2026-10-08", "form": "Progress Report", "title": "Thick, High-Grade Gold Results De-Risk Lady Herial 2", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146271-6A1348382"}, {"date": "2026-10-07", "form": "Company Administration", "title": "BHP Reports Kambalda Nickel Concentrator Transaction", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145473-6A1348080"}], "performance": {"ticker": "LM8", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-16", "close": 0.425, "volume": 3415636.0}, {"date": "2021-06-17", "close": 0.41, "volume": 876753.0}, {"date": "2021-06-18", "close": 0.455, "volume": 1351809.0}, {"date": "2021-06-21", "close": 0.41, "volume": 617024.0}, {"date": "2021-06-22", "close": 0.415, "volume": 824781.0}, {"date": "2021-06-23", "close": 0.425, "volume": 124680.0}, {"date": "2021-06-24", "close": 0.44, "volume": 695840.0}, {"date": "2021-06-25", "close": 0.43, "volume": 485617.0}, {"date": "2021-06-28", "close": 0.435, "volume": 200749.0}, {"date": "2021-06-29", "close": 0.44, "volume": 115656.0}, {"date": "2021-06-30", "close": 0.455, "volume": 136563.0}, {"date": "2021-07-01", "close": 0.455, "volume": 226756.0}, {"date": "2021-07-02", "close": 0.46, "volume": 285104.0}, {"date": "2021-07-05", "close": 0.47, "volume": 144591.0}, {"date": "2021-07-06", "close": 0.455, "volume": 107692.0}, {"date": "2021-07-07", "close": 0.46, "volume": 75000.0}, {"date": "2021-07-08", "close": 0.45, "volume": 875834.0}, {"date": "2021-07-09", "close": 0.47, "volume": 303115.0}, {"date": "2021-07-12", "close": 0.47, "volume": 11084.0}, {"date": "2021-07-13", "close": 0.45, "volume": 219079.0}, {"date": "2021-07-14", "close": 0.44, "volume": 95902.0}, {"date": "2021-07-15", "close": 0.43, "volume": 154000.0}, {"date": "2021-07-16", "close": 0.43, "volume": 178700.0}, {"date": "2021-07-19", "close": 0.43, "volume": 541521.0}, {"date": "2021-07-20", "close": 0.435, "volume": 394552.0}, {"date": "2021-07-21", "close": 0.45, "volume": 270543.0}, {"date": "2021-07-22", "close": 0.49, "volume": 281039.0}, {"date": "2021-07-23", "close": 0.55, "volume": 586976.0}, {"date": "2021-07-26", "close": 0.595, "volume": 988879.0}, {"date": "2021-07-27", "close": 0.52, "volume": 485067.0}, {"date": "2021-07-28", "close": 0.515, "volume": 284176.0}, {"date": "2021-07-29", "close": 0.52, "volume": 45300.0}, {"date": "2021-07-30", "close": 0.52, "volume": 247107.0}, {"date": "2021-08-02", "close": 0.5, "volume": 77702.0}, {"date": "2021-08-03", "close": 0.5, "volume": 253533.0}, {"date": "2021-08-04", "close": 0.52, "volume": 149179.0}, {"date": "2021-08-05", "close": 0.525, "volume": 164169.0}, {"date": "2021-08-06", "close": 0.49, "volume": 156724.0}, {"date": "2021-08-09", "close": 0.495, "volume": 261401.0}, {"date": "2021-08-10", "close": 0.5, "volume": 67607.0}, {"date": "2021-08-11", "close": 0.51, "volume": 45886.0}, {"date": "2021-08-12", "close": 0.53, "volume": 78452.0}, {"date": "2021-08-13", "close": 0.59, "volume": 224237.0}, {"date": "2021-08-16", "close": 0.65, "volume": 533997.0}, {"date": "2021-08-17", "close": 0.6, "volume": 117965.0}, {"date": "2021-08-18", "close": 0.6, "volume": 614257.0}, {"date": "2021-08-19", "close": 0.58, "volume": 203130.0}, {"date": "2021-08-20", "close": 0.58, "volume": 125400.0}, {"date": "2021-08-23", "close": 0.6, "volume": 200233.0}, {"date": "2021-08-24", "close": 0.62, "volume": 170254.0}, {"date": "2021-08-25", "close": 0.62, "volume": 173684.0}, {"date": "2021-08-26", "close": 0.585, "volume": 21367.0}, {"date": "2021-08-27", "close": 0.585, "volume": 79000.0}, {"date": "2021-08-30", "close": 0.57, "volume": 213688.0}, {"date": "2021-08-31", "close": 0.565, "volume": 121156.0}, {"date": "2021-09-01", "close": 0.57, "volume": 295533.0}, {"date": "2021-09-02", "close": 0.59, "volume": 273289.0}, {"date": "2021-09-03", "close": 0.585, "volume": 46565.0}, {"date": "2021-09-06", "close": 0.56, "volume": 196503.0}, {"date": "2021-09-07", "close": 0.54, "volume": 142971.0}, {"date": "2021-09-08", "close": 0.55, "volume": 25000.0}, {"date": "2021-09-09", "close": 0.55, "volume": 126900.0}, {"date": "2021-09-10", "close": 0.57, "volume": 618094.0}, {"date": "2021-09-13", "close": 0.575, "volume": 75284.0}, {"date": "2021-09-14", "close": 0.565, "volume": 270444.0}, {"date": "2021-09-15", "close": 0.56, "volume": 244943.0}, {"date": "2021-09-16", "close": 0.575, "volume": 41763.0}, {"date": "2021-09-17", "close": 0.55, "volume": 413622.0}, {"date": "2021-09-20", "close": 0.485, "volume": 286109.0}, {"date": "2021-09-21", "close": 0.505, "volume": 237501.0}, {"date": "2021-09-22", "close": 0.49, "volume": 183418.0}, {"date": "2021-09-23", "close": 0.485, "volume": 53210.0}, {"date": "2021-09-24", "close": 0.485, "volume": 87754.0}, {"date": "2021-09-27", "close": 0.46, "volume": 375193.0}, {"date": "2021-09-28", "close": 0.43, "volume": 294458.0}, {"date": "2021-09-29", "close": 0.415, "volume": 171228.0}, {"date": "2021-09-30", "close": 0.42, "volume": 342826.0}, {"date": "2021-10-01", "close": 0.44, "volume": 180677.0}, {"date": "2021-10-04", "close": 0.43, "volume": 54037.0}, {"date": "2021-10-05", "close": 0.43, "volume": 42550.0}, {"date": "2021-10-06", "close": 0.42, "volume": 24930.0}, {"date": "2021-10-07", "close": 0.4, "volume": 445124.0}, {"date": "2021-10-08", "close": 0.395, "volume": 262035.0}, {"date": "2021-10-11", "close": 0.385, "volume": 254643.0}, {"date": "2021-10-12", "close": 0.4, "volume": 314140.0}, {"date": "2021-10-13", "close": 0.41, "volume": 305168.0}, {"date": "2021-10-14", "close": 0.4, "volume": 33054.0}, {"date": "2021-10-15", "close": 0.405, "volume": 5619.0}, {"date": "2021-10-18", "close": 0.41, "volume": 163786.0}, {"date": "2021-10-19", "close": 0.41, "volume": 1846445.0}, {"date": "2021-10-20", "close": 0.41, "volume": 164299.0}, {"date": "2021-10-21", "close": 0.42, "volume": 165029.0}, {"date": "2021-10-22", "close": 0.4, "volume": 208190.0}, {"date": "2021-10-25", "close": 0.4, "volume": 18674.0}, {"date": "2021-10-26", "close": 0.4, "volume": 156555.0}, {"date": "2021-10-27", "close": 0.445, "volume": 423652.0}, {"date": "2021-10-28", "close": 0.425, "volume": 282224.0}, {"date": "2021-10-29", "close": 0.395, "volume": 77312.0}, {"date": "2021-11-01", "close": 0.4, "volume": 242206.0}, {"date": "2021-11-02", "close": 0.395, "volume": 104371.0}, {"date": "2021-11-03", "close": 0.38, "volume": 29171.0}, {"date": "2021-11-05", "close": 0.37, "volume": 37193.0}, {"date": "2021-11-08", "close": 0.4, "volume": 140835.0}, {"date": "2021-11-09", "close": 0.395, "volume": 90622.0}, {"date": "2021-11-10", "close": 0.385, "volume": 86003.0}, {"date": "2021-11-11", "close": 0.38, "volume": 40788.0}, {"date": "2021-11-12", "close": 0.375, "volume": 181034.0}, {"date": "2021-11-15", "close": 0.36, "volume": 116705.0}, {"date": "2021-11-16", "close": 0.365, "volume": 72394.0}, {"date": "2021-11-17", "close": 0.365, "volume": 31181.0}, {"date": "2021-11-18", "close": 0.36, "volume": 104867.0}, {"date": "2021-11-19", "close": 0.365, "volume": 115139.0}, {"date": "2021-11-22", "close": 0.38, "volume": 54211.0}, {"date": "2021-11-24", "close": 0.37, "volume": 43123.0}, {"date": "2021-11-25", "close": 0.355, "volume": 146735.0}, {"date": "2021-11-26", "close": 0.35, "volume": 236577.0}, {"date": "2021-11-29", "close": 0.34, "volume": 74434.0}, {"date": "2021-11-30", "close": 0.34, "volume": 61563.0}, {"date": "2021-12-01", "close": 0.34, "volume": 1400.0}, {"date": "2021-12-02", "close": 0.34, "volume": 151450.0}, {"date": "2021-12-03", "close": 0.37, "volume": 369898.0}, {"date": "2021-12-06", "close": 0.34, "volume": 128114.0}, {"date": "2021-12-07", "close": 0.34, "volume": 35134.0}, {"date": "2021-12-08", "close": 0.37, "volume": 84661.0}, {"date": "2021-12-09", "close": 0.375, "volume": 55279.0}, {"date": "2021-12-10", "close": 0.38, "volume": 63648.0}, {"date": "2021-12-13", "close": 0.41, "volume": 453500.0}, {"date": "2021-12-14", "close": 0.41, "volume": 118068.0}, {"date": "2021-12-15", "close": 0.39, "volume": 37761.0}, {"date": "2021-12-16", "close": 0.39, "volume": 1493273.0}, {"date": "2021-12-17", "close": 0.4, "volume": 116253.0}, {"date": "2021-12-20", "close": 0.385, "volume": 137268.0}, {"date": "2021-12-21", "close": 0.405, "volume": 7925.0}, {"date": "2021-12-22", "close": 0.39, "volume": 9140.0}, {"date": "2021-12-23", "close": 0.39, "volume": 1000.0}, {"date": "2021-12-29", "close": 0.415, "volume": 148137.0}, {"date": "2021-12-30", "close": 0.445, "volume": 18000.0}, {"date": "2021-12-31", "close": 0.46, "volume": 118054.0}, {"date": "2022-01-04", "close": 0.495, "volume": 215837.0}, {"date": "2022-01-05", "close": 0.495, "volume": 225966.0}, {"date": "2022-01-06", "close": 0.48, "volume": 56565.0}, {"date": "2022-01-07", "close": 0.48, "volume": 93408.0}, {"date": "2022-01-10", "close": 0.49, "volume": 138805.0}, {"date": "2022-01-11", "close": 0.5, "volume": 243912.0}, {"date": "2022-01-12", "close": 0.54, "volume": 803961.0}, {"date": "2022-01-13", "close": 0.535, "volume": 10251.0}, {"date": "2022-01-17", "close": 0.715, "volume": 4506077.0}, {"date": "2022-01-18", "close": 0.75, "volume": 963191.0}, {"date": "2022-01-19", "close": 0.81, "volume": 752054.0}, {"date": "2022-01-20", "close": 0.945, "volume": 2697314.0}, {"date": "2022-01-21", "close": 0.905, "volume": 888674.0}, {"date": "2022-01-24", "close": 0.925, "volume": 502297.0}, {"date": "2022-01-25", "close": 0.86, "volume": 535249.0}, {"date": "2022-01-27", "close": 0.79, "volume": 368168.0}, {"date": "2022-01-28", "close": 0.805, "volume": 183134.0}, {"date": "2022-01-31", "close": 0.825, "volume": 232143.0}, {"date": "2022-02-01", "close": 0.8, "volume": 41475.0}, {"date": "2022-02-02", "close": 0.85, "volume": 407824.0}, {"date": "2022-02-03", "close": 0.805, "volume": 129383.0}, {"date": "2022-02-04", "close": 0.775, "volume": 355753.0}, {"date": "2022-02-07", "close": 0.885, "volume": 847026.0}, {"date": "2022-02-08", "close": 0.9, "volume": 783940.0}, {"date": "2022-02-09", "close": 0.86, "volume": 323806.0}, {"date": "2022-02-10", "close": 0.98, "volume": 958554.0}, {"date": "2022-02-11", "close": 0.985, "volume": 410914.0}, {"date": "2022-02-14", "close": 0.94, "volume": 259065.0}, {"date": "2022-02-15", "close": 0.86, "volume": 581669.0}, {"date": "2022-02-16", "close": 0.875, "volume": 221016.0}, {"date": "2022-02-17", "close": 0.85, "volume": 136993.0}, {"date": "2022-02-18", "close": 0.86, "volume": 186318.0}, {"date": "2022-02-21", "close": 0.86, "volume": 80576.0}, {"date": "2022-02-22", "close": 0.79, "volume": 243266.0}, {"date": "2022-02-23", "close": 0.825, "volume": 158481.0}, {"date": "2022-02-24", "close": 0.785, "volume": 574106.0}, {"date": "2022-02-25", "close": 0.79, "volume": 67525.0}, {"date": "2022-02-28", "close": 0.8, "volume": 10089.0}, {"date": "2022-03-01", "close": 0.88, "volume": 148495.0}, {"date": "2022-03-02", "close": 0.855, "volume": 92086.0}, {"date": "2022-03-03", "close": 0.9, "volume": 452654.0}, {"date": "2022-03-04", "close": 0.89, "volume": 603879.0}, {"date": "2022-03-07", "close": 0.87, "volume": 251498.0}, {"date": "2022-03-08", "close": 0.875, "volume": 663277.0}, {"date": "2022-03-09", "close": 0.96, "volume": 953940.0}, {"date": "2022-03-10", "close": 1.0, "volume": 1054856.0}, {"date": "2022-03-11", "close": 1.05, "volume": 803125.0}, {"date": "2022-03-14", "close": 0.95, "volume": 490572.0}, {"date": "2022-03-15", "close": 0.91, "volume": 471825.0}, {"date": "2022-03-16", "close": 0.93, "volume": 205405.0}, {"date": "2022-03-17", "close": 0.885, "volume": 235052.0}, {"date": "2022-03-18", "close": 0.915, "volume": 141707.0}, {"date": "2022-03-21", "close": 0.89, "volume": 175548.0}, {"date": "2022-03-22", "close": 0.935, "volume": 340859.0}, {"date": "2022-03-23", "close": 0.92, "volume": 332421.0}, {"date": "2022-03-24", "close": 0.89, "volume": 133164.0}, {"date": "2022-03-25", "close": 0.9, "volume": 57911.0}, {"date": "2022-03-28", "close": 0.87, "volume": 248634.0}, {"date": "2022-03-29", "close": 0.86, "volume": 21586.0}, {"date": "2022-03-30", "close": 0.87, "volume": 98120.0}, {"date": "2022-03-31", "close": 0.975, "volume": 733471.0}, {"date": "2022-04-01", "close": 0.94, "volume": 581444.0}, {"date": "2022-04-04", "close": 0.97, "volume": 668602.0}, {"date": "2022-04-05", "close": 1.015, "volume": 735887.0}, {"date": "2022-04-06", "close": 0.955, "volume": 184968.0}, {"date": "2022-04-07", "close": 1.02, "volume": 130148.0}, {"date": "2022-04-08", "close": 1.02, "volume": 110033.0}, {"date": "2022-04-11", "close": 1.04, "volume": 86397.0}, {"date": "2022-04-14", "close": 1.24, "volume": 1233971.0}, {"date": "2022-04-19", "close": 1.25, "volume": 694999.0}, {"date": "2022-04-20", "close": 1.195, "volume": 174766.0}, {"date": "2022-04-21", "close": 1.09, "volume": 326057.0}, {"date": "2022-04-22", "close": 1.15, "volume": 960632.0}, {"date": "2022-04-26", "close": 1.045, "volume": 1270207.0}, {"date": "2022-04-27", "close": 1.095, "volume": 611866.0}, {"date": "2022-04-28", "close": 1.06, "volume": 442858.0}, {"date": "2022-04-29", "close": 1.1, "volume": 247468.0}, {"date": "2022-05-02", "close": 1.04, "volume": 301799.0}, {"date": "2022-05-03", "close": 1.015, "volume": 705610.0}, {"date": "2022-05-04", "close": 0.975, "volume": 359418.0}, {"date": "2022-05-05", "close": 1.015, "volume": 175878.0}, {"date": "2022-05-06", "close": 0.98, "volume": 371746.0}, {"date": "2022-05-09", "close": 0.935, "volume": 501052.0}, {"date": "2022-05-10", "close": 0.905, "volume": 319166.0}, {"date": "2022-05-11", "close": 0.93, "volume": 203905.0}, {"date": "2022-05-12", "close": 0.85, "volume": 650650.0}, {"date": "2022-05-13", "close": 0.86, "volume": 155061.0}, {"date": "2022-05-16", "close": 0.92, "volume": 692394.0}, {"date": "2022-05-17", "close": 0.955, "volume": 128557.0}, {"date": "2022-05-18", "close": 0.92, "volume": 111916.0}, {"date": "2022-05-19", "close": 0.895, "volume": 101821.0}, {"date": "2022-05-20", "close": 0.9225, "volume": 58710.0}, {"date": "2022-05-23", "close": 0.935, "volume": 60482.0}, {"date": "2022-05-24", "close": 0.87, "volume": 77689.0}, {"date": "2022-05-25", "close": 0.88, "volume": 70669.0}, {"date": "2022-05-26", "close": 0.93, "volume": 50942.0}, {"date": "2022-05-27", "close": 0.91, "volume": 15123.0}, {"date": "2022-05-30", "close": 0.885, "volume": 145569.0}, {"date": "2022-05-31", "close": 0.9, "volume": 541558.0}, {"date": "2022-06-01", "close": 0.835, "volume": 105641.0}, {"date": "2022-06-02", "close": 0.84, "volume": 153599.0}, {"date": "2022-06-03", "close": 0.84, "volume": 88255.0}, {"date": "2022-06-06", "close": 0.7825, "volume": 161844.0}, {"date": "2022-06-07", "close": 0.795, "volume": 113006.0}, {"date": "2022-06-08", "close": 0.82, "volume": 100396.0}, {"date": "2022-06-09", "close": 0.825, "volume": 75027.0}, {"date": "2022-06-10", "close": 0.82, "volume": 69231.0}, {"date": "2022-06-14", "close": 0.695, "volume": 283913.0}, {"date": "2022-06-15", "close": 0.695, "volume": 117267.0}, {"date": "2022-06-16", "close": 0.75, "volume": 135464.0}, {"date": "2022-06-17", "close": 0.69, "volume": 76713.0}, {"date": "2022-06-20", "close": 0.67, "volume": 441380.0}, {"date": "2022-06-21", "close": 0.755, "volume": 28814.0}, {"date": "2022-06-22", "close": 0.73, "volume": 113229.0}, {"date": "2022-06-23", "close": 0.69, "volume": 72973.0}, {"date": "2022-06-24", "close": 0.73, "volume": 3000.0}, {"date": "2022-06-27", "close": 0.79, "volume": 58438.0}, {"date": "2022-06-28", "close": 0.79, "volume": 14563.0}, {"date": "2022-06-29", "close": 0.73, "volume": 31873.0}, {"date": "2022-06-30", "close": 0.79, "volume": 334774.0}, {"date": "2022-07-01", "close": 0.7, "volume": 66924.0}, {"date": "2022-07-04", "close": 0.68, "volume": 68289.0}, {"date": "2022-07-05", "close": 0.715, "volume": 88433.0}, {"date": "2022-07-06", "close": 0.68, "volume": 23729.0}, {"date": "2022-07-07", "close": 0.68, "volume": 13970.0}, {"date": "2022-07-08", "close": 0.7, "volume": 29177.0}, {"date": "2022-07-11", "close": 0.7, "volume": 22399.0}, {"date": "2022-07-12", "close": 0.68, "volume": 89735.0}, {"date": "2022-07-13", "close": 0.65, "volume": 117093.0}, {"date": "2022-07-14", "close": 0.695, "volume": 23956.0}, {"date": "2022-07-15", "close": 0.66, "volume": 16743.0}, {"date": "2022-07-18", "close": 0.8, "volume": 363503.0}, {"date": "2022-07-19", "close": 0.84, "volume": 96533.0}, {"date": "2022-07-20", "close": 0.85, "volume": 417827.0}, {"date": "2022-07-21", "close": 0.85, "volume": 113306.0}, {"date": "2022-07-22", "close": 0.88, "volume": 90236.0}, {"date": "2022-07-25", "close": 0.82, "volume": 159090.0}, {"date": "2022-07-26", "close": 0.88, "volume": 20655.0}, {"date": "2022-07-27", "close": 0.85, "volume": 48762.0}, {"date": "2022-07-28", "close": 0.92, "volume": 153703.0}, {"date": "2022-07-29", "close": 1.0, "volume": 201212.0}, {"date": "2022-08-01", "close": 0.97, "volume": 58221.0}, {"date": "2022-08-02", "close": 0.92, "volume": 196040.0}, {"date": "2022-08-03", "close": 0.945, "volume": 75273.0}, {"date": "2022-08-04", "close": 0.96, "volume": 211130.0}, {"date": "2022-08-05", "close": 0.955, "volume": 35287.0}, {"date": "2022-08-08", "close": 0.9, "volume": 112192.0}, {"date": "2022-08-09", "close": 0.955, "volume": 231985.0}, {"date": "2022-08-10", "close": 1.0, "volume": 188483.0}, {"date": "2022-08-11", "close": 0.975, "volume": 498227.0}, {"date": "2022-08-12", "close": 0.95, "volume": 123522.0}, {"date": "2022-08-15", "close": 0.92, "volume": 154465.0}, {"date": "2022-08-16", "close": 0.93, "volume": 148913.0}, {"date": "2022-08-17", "close": 0.905, "volume": 210815.0}, {"date": "2022-08-18", "close": 0.865, "volume": 236793.0}, {"date": "2022-08-19", "close": 0.895, "volume": 85046.0}, {"date": "2022-08-22", "close": 0.93, "volume": 531974.0}, {"date": "2022-08-23", "close": 0.9, "volume": 5688.0}, {"date": "2022-08-24", "close": 0.9, "volume": 59200.0}, {"date": "2022-08-25", "close": 0.92, "volume": 129750.0}, {"date": "2022-08-26", "close": 0.95, "volume": 7111.0}, {"date": "2022-08-29", "close": 0.895, "volume": 96752.0}, {"date": "2022-08-30", "close": 0.88, "volume": 16052.0}, {"date": "2022-08-31", "close": 0.895, "volume": 44087.0}, {"date": "2022-09-01", "close": 0.89, "volume": 510432.0}, {"date": "2022-09-02", "close": 0.88, "volume": 40974.0}, {"date": "2022-09-05", "close": 0.88, "volume": 80282.0}, {"date": "2022-09-06", "close": 0.9, "volume": 102514.0}, {"date": "2022-09-07", "close": 0.905, "volume": 84315.0}, {"date": "2022-09-08", "close": 0.92, "volume": 45865.0}, {"date": "2022-09-09", "close": 0.935, "volume": 129507.0}, {"date": "2022-09-12", "close": 0.95, "volume": 186935.0}, {"date": "2022-09-13", "close": 0.96, "volume": 217188.0}, {"date": "2022-09-14", "close": 0.94, "volume": 63040.0}, {"date": "2022-09-15", "close": 0.925, "volume": 50475.0}, {"date": "2022-09-16", "close": 0.885, "volume": 26761.0}, {"date": "2022-09-19", "close": 0.9, "volume": 63674.0}, {"date": "2022-09-20", "close": 0.9, "volume": 112000.0}, {"date": "2022-09-21", "close": 0.9, "volume": 26274.0}, {"date": "2022-09-23", "close": 0.9, "volume": 420585.0}, {"date": "2022-09-26", "close": 0.825, "volume": 183606.0}, {"date": "2022-09-27", "close": 0.805, "volume": 157515.0}, {"date": "2022-09-28", "close": 0.83, "volume": 27325.0}, {"date": "2022-09-29", "close": 0.855, "volume": 36067.0}, {"date": "2022-09-30", "close": 0.87, "volume": 75280.0}, {"date": "2022-10-03", "close": 0.855, "volume": 47556.0}, {"date": "2022-10-04", "close": 0.84, "volume": 23837.0}, {"date": "2022-10-05", "close": 0.84, "volume": 18749.0}, {"date": "2022-10-06", "close": 0.8375, "volume": 60274.0}, {"date": "2022-10-07", "close": 0.85, "volume": 15325.0}, {"date": "2022-10-10", "close": 0.82, "volume": 224420.0}, {"date": "2022-10-11", "close": 0.755, "volume": 315327.0}, {"date": "2022-10-12", "close": 0.775, "volume": 111497.0}, {"date": "2022-10-13", "close": 0.74, "volume": 52971.0}, {"date": "2022-10-14", "close": 0.75, "volume": 74658.0}, {"date": "2022-10-17", "close": 0.735, "volume": 142372.0}, {"date": "2022-10-18", "close": 0.745, "volume": 18398.0}, {"date": "2022-10-19", "close": 0.74, "volume": 101942.0}, {"date": "2022-10-20", "close": 0.71, "volume": 115170.0}, {"date": "2022-10-21", "close": 0.75, "volume": 324288.0}, {"date": "2022-10-24", "close": 0.77, "volume": 76171.0}, {"date": "2022-10-25", "close": 0.79, "volume": 59704.0}, {"date": "2022-10-26", "close": 0.77, "volume": 26202.0}, {"date": "2022-10-27", "close": 0.77, "volume": 41886.0}, {"date": "2022-10-28", "close": 0.805, "volume": 66341.0}, {"date": "2022-10-31", "close": 0.81, "volume": 70039.0}, {"date": "2022-11-01", "close": 0.8, "volume": 8064.0}, {"date": "2022-11-02", "close": 0.815, "volume": 1500.0}, {"date": "2022-11-03", "close": 0.795, "volume": 49863.0}, {"date": "2022-11-04", "close": 0.78, "volume": 100985.0}, {"date": "2022-11-07", "close": 0.77, "volume": 40223.0}, {"date": "2022-11-08", "close": 0.775, "volume": 74401.0}, {"date": "2022-11-09", "close": 0.75, "volume": 115028.0}, {"date": "2022-11-10", "close": 0.81, "volume": 98672.0}, {"date": "2022-11-11", "close": 0.845, "volume": 162390.0}, {"date": "2022-11-14", "close": 0.79, "volume": 76328.0}, {"date": "2022-11-15", "close": 0.8, "volume": 131763.0}, {"date": "2022-11-16", "close": 0.8, "volume": 313924.0}, {"date": "2022-11-17", "close": 0.81, "volume": 199637.0}, {"date": "2022-11-18", "close": 0.8, "volume": 80111.0}, {"date": "2022-11-21", "close": 0.8, "volume": 175352.0}, {"date": "2022-11-22", "close": 0.805, "volume": 126399.0}, {"date": "2022-11-23", "close": 0.805, "volume": 208784.0}, {"date": "2022-11-24", "close": 0.82, "volume": 35176.0}, {"date": "2022-11-25", "close": 0.81, "volume": 24215.0}, {"date": "2022-11-28", "close": 0.8, "volume": 92068.0}, {"date": "2022-11-29", "close": 0.8, "volume": 62888.0}, {"date": "2022-11-30", "close": 0.775, "volume": 87865.0}, {"date": "2022-12-01", "close": 0.79, "volume": 13796.0}, {"date": "2022-12-02", "close": 0.79, "volume": 27964.0}, {"date": "2022-12-05", "close": 0.8, "volume": 122117.0}, {"date": "2022-12-06", "close": 0.82, "volume": 53207.0}, {"date": "2022-12-07", "close": 0.95, "volume": 942669.0}, {"date": "2022-12-08", "close": 0.99, "volume": 566568.0}, {"date": "2022-12-09", "close": 0.98, "volume": 190305.0}, {"date": "2022-12-12", "close": 0.965, "volume": 35135.0}, {"date": "2022-12-13", "close": 0.94, "volume": 80659.0}, {"date": "2022-12-14", "close": 0.95, "volume": 110258.0}, {"date": "2022-12-15", "close": 0.94, "volume": 59959.0}, {"date": "2022-12-16", "close": 0.935, "volume": 173190.0}, {"date": "2022-12-19", "close": 0.935, "volume": 6824.0}, {"date": "2022-12-20", "close": 0.92, "volume": 86773.0}, {"date": "2022-12-21", "close": 0.945, "volume": 706.0}, {"date": "2022-12-22", "close": 0.9, "volume": 34299.0}, {"date": "2022-12-23", "close": 0.92, "volume": 9000.0}, {"date": "2022-12-28", "close": 0.88, "volume": 45406.0}, {"date": "2022-12-29", "close": 0.86, "volume": 7641.0}, {"date": "2022-12-30", "close": 0.895, "volume": 178322.0}, {"date": "2023-01-03", "close": 0.86, "volume": 54394.0}, {"date": "2023-01-04", "close": 0.86, "volume": 62527.0}, {"date": "2023-01-05", "close": 0.89, "volume": 10542.0}, {"date": "2023-01-06", "close": 0.86, "volume": 21560.0}, {"date": "2023-01-09", "close": 0.9, "volume": 42591.0}, {"date": "2023-01-10", "close": 0.865, "volume": 84593.0}, {"date": "2023-01-11", "close": 0.91, "volume": 186230.0}, {"date": "2023-01-12", "close": 0.94, "volume": 173275.0}, {"date": "2023-01-13", "close": 0.98, "volume": 248648.0}, {"date": "2023-01-16", "close": 0.96, "volume": 68993.0}, {"date": "2023-01-17", "close": 0.98, "volume": 74135.0}, {"date": "2023-01-18", "close": 0.94, "volume": 13976.0}, {"date": "2023-01-19", "close": 0.95, "volume": 54799.0}, {"date": "2023-01-20", "close": 0.97, "volume": 90345.0}, {"date": "2023-01-23", "close": 0.99, "volume": 94291.0}, {"date": "2023-01-24", "close": 0.97, "volume": 33739.0}, {"date": "2023-01-25", "close": 1.0, "volume": 481304.0}, {"date": "2023-01-27", "close": 0.985, "volume": 62003.0}, {"date": "2023-01-30", "close": 0.955, "volume": 78520.0}, {"date": "2023-01-31", "close": 0.955, "volume": 90501.0}, {"date": "2023-02-01", "close": 0.965, "volume": 49581.0}, {"date": "2023-02-02", "close": 0.98, "volume": 188018.0}, {"date": "2023-02-03", "close": 0.98, "volume": 84983.0}, {"date": "2023-02-06", "close": 0.96, "volume": 101979.0}, {"date": "2023-02-07", "close": 0.95, "volume": 114283.0}, {"date": "2023-02-08", "close": 0.95, "volume": 34354.0}, {"date": "2023-02-09", "close": 0.98, "volume": 52064.0}, {"date": "2023-02-10", "close": 0.945, "volume": 64975.0}, {"date": "2023-02-13", "close": 0.92, "volume": 253077.0}, {"date": "2023-02-14", "close": 0.925, "volume": 69406.0}, {"date": "2023-02-15", "close": 0.93, "volume": 49060.0}, {"date": "2023-02-16", "close": 0.95, "volume": 56005.0}, {"date": "2023-02-20", "close": 0.945, "volume": 48264.0}, {"date": "2023-02-21", "close": 0.92, "volume": 46778.0}, {"date": "2023-02-22", "close": 0.93, "volume": 83615.0}, {"date": "2023-02-23", "close": 0.96, "volume": 307533.0}, {"date": "2023-02-24", "close": 0.98, "volume": 304656.0}, {"date": "2023-02-27", "close": 0.97, "volume": 107802.0}, {"date": "2023-02-28", "close": 0.995, "volume": 91677.0}, {"date": "2023-03-01", "close": 0.98, "volume": 5608.0}, {"date": "2023-03-02", "close": 0.96, "volume": 14921.0}, {"date": "2023-03-03", "close": 0.955, "volume": 5290.0}, {"date": "2023-03-06", "close": 0.925, "volume": 267204.0}, {"date": "2023-03-07", "close": 0.92, "volume": 38303.0}, {"date": "2023-03-08", "close": 0.9, "volume": 71215.0}, {"date": "2023-03-09", "close": 0.935, "volume": 122951.0}, {"date": "2023-03-10", "close": 0.96, "volume": 94259.0}, {"date": "2023-03-13", "close": 0.985, "volume": 295333.0}, {"date": "2023-03-14", "close": 0.97, "volume": 412672.0}, {"date": "2023-03-15", "close": 0.985, "volume": 160364.0}, {"date": "2023-03-16", "close": 0.95, "volume": 228458.0}, {"date": "2023-03-17", "close": 0.91, "volume": 168589.0}, {"date": "2023-03-20", "close": 0.88, "volume": 46035.0}, {"date": "2023-03-21", "close": 1.0, "volume": 972332.0}, {"date": "2023-03-22", "close": 1.06, "volume": 506347.0}, {"date": "2023-03-23", "close": 1.075, "volume": 475371.0}, {"date": "2023-03-24", "close": 1.075, "volume": 146663.0}, {"date": "2023-03-27", "close": 1.085, "volume": 140538.0}, {"date": "2023-03-28", "close": 1.065, "volume": 315306.0}, {"date": "2023-03-29", "close": 1.05, "volume": 395700.0}, {"date": "2023-03-30", "close": 1.05, "volume": 67804.0}, {"date": "2023-03-31", "close": 1.07, "volume": 76821.0}, {"date": "2023-04-03", "close": 1.095, "volume": 195976.0}, {"date": "2023-04-04", "close": 1.12, "volume": 1363515.0}, {"date": "2023-04-05", "close": 1.11, "volume": 164438.0}, {"date": "2023-04-06", "close": 1.12, "volume": 94110.0}, {"date": "2023-04-11", "close": 1.1, "volume": 188968.0}, {"date": "2023-04-12", "close": 1.13, "volume": 89609.0}, {"date": "2023-04-13", "close": 1.19, "volume": 148622.0}, {"date": "2023-04-14", "close": 1.17, "volume": 92455.0}, {"date": "2023-04-17", "close": 1.18, "volume": 165517.0}, {"date": "2023-04-18", "close": 1.14, "volume": 32566.0}, {"date": "2023-04-19", "close": 1.12, "volume": 55976.0}, {"date": "2023-04-20", "close": 1.15, "volume": 76228.0}, {"date": "2023-04-21", "close": 1.15, "volume": 28328.0}, {"date": "2023-04-24", "close": 1.16, "volume": 20011.0}, {"date": "2023-04-26", "close": 1.15, "volume": 133026.0}, {"date": "2023-04-27", "close": 1.165, "volume": 21505.0}, {"date": "2023-04-28", "close": 1.15, "volume": 38814.0}, {"date": "2023-05-01", "close": 1.1, "volume": 34069.0}, {"date": "2023-05-02", "close": 1.08, "volume": 148701.0}, {"date": "2023-05-03", "close": 1.025, "volume": 108003.0}, {"date": "2023-05-04", "close": 1.02, "volume": 149553.0}, {"date": "2023-05-05", "close": 1.01, "volume": 244.0}, {"date": "2023-05-08", "close": 1.015, "volume": 57447.0}, {"date": "2023-05-09", "close": 1.01, "volume": 149116.0}, {"date": "2023-05-10", "close": 0.99, "volume": 102110.0}, {"date": "2023-05-11", "close": 1.045, "volume": 37533.0}, {"date": "2023-05-12", "close": 1.03, "volume": 128998.0}, {"date": "2023-05-15", "close": 1.01, "volume": 110809.0}, {"date": "2023-05-16", "close": 0.99, "volume": 14994.0}, {"date": "2023-05-17", "close": 1.0, "volume": 773991.0}, {"date": "2023-05-18", "close": 1.03, "volume": 72302.0}, {"date": "2023-05-19", "close": 1.07, "volume": 246813.0}, {"date": "2023-05-22", "close": 1.06, "volume": 404015.0}, {"date": "2023-05-23", "close": 1.03, "volume": 111794.0}, {"date": "2023-05-24", "close": 1.02, "volume": 305582.0}, {"date": "2023-05-25", "close": 0.99, "volume": 269866.0}, {"date": "2023-05-26", "close": 0.985, "volume": 163248.0}, {"date": "2023-05-29", "close": 0.96, "volume": 86618.0}, {"date": "2023-05-30", "close": 0.99, "volume": 15522.0}, {"date": "2023-05-31", "close": 0.97, "volume": 462841.0}, {"date": "2023-06-01", "close": 0.95, "volume": 40974.0}, {"date": "2023-06-02", "close": 0.955, "volume": 33867.0}, {"date": "2023-06-05", "close": 0.91, "volume": 137778.0}, {"date": "2023-06-06", "close": 0.935, "volume": 33038.0}, {"date": "2023-06-08", "close": 0.94, "volume": 70845.0}, {"date": "2023-06-09", "close": 0.925, "volume": 55801.0}, {"date": "2023-06-13", "close": 0.915, "volume": 116730.0}, {"date": "2023-06-14", "close": 0.93, "volume": 7776.0}, {"date": "2023-06-15", "close": 0.9, "volume": 19357.0}, {"date": "2023-06-16", "close": 0.94, "volume": 93669.0}, {"date": "2023-06-19", "close": 0.94, "volume": 63032.0}, {"date": "2023-06-20", "close": 0.94, "volume": 63439.0}, {"date": "2023-06-22", "close": 0.93, "volume": 82372.0}, {"date": "2023-06-23", "close": 0.92, "volume": 57233.0}, {"date": "2023-06-26", "close": 0.95, "volume": 86603.0}, {"date": "2023-06-27", "close": 0.93, "volume": 9948.0}, {"date": "2023-06-28", "close": 0.935, "volume": 23020.0}, {"date": "2023-06-29", "close": 0.935, "volume": 5666.0}, {"date": "2023-06-30", "close": 0.95, "volume": 40905.0}, {"date": "2023-07-03", "close": 0.97, "volume": 34489.0}, {"date": "2023-07-04", "close": 0.99, "volume": 176904.0}, {"date": "2023-07-05", "close": 0.975, "volume": 58590.0}, {"date": "2023-07-06", "close": 0.94, "volume": 222457.0}, {"date": "2023-07-07", "close": 0.91, "volume": 196366.0}, {"date": "2023-07-10", "close": 0.92, "volume": 120480.0}, {"date": "2023-07-11", "close": 0.905, "volume": 89139.0}, {"date": "2023-07-12", "close": 0.9, "volume": 87475.0}, {"date": "2023-07-13", "close": 0.935, "volume": 59616.0}, {"date": "2023-07-14", "close": 0.965, "volume": 47863.0}, {"date": "2023-07-17", "close": 0.93, "volume": 25063.0}, {"date": "2023-07-18", "close": 0.96, "volume": 1000.0}, {"date": "2023-07-20", "close": 0.94, "volume": 5950.0}, {"date": "2023-07-21", "close": 0.93, "volume": 160925.0}, {"date": "2023-07-24", "close": 0.92, "volume": 262825.0}, {"date": "2023-07-25", "close": 0.9, "volume": 162133.0}, {"date": "2023-07-26", "close": 0.91, "volume": 128305.0}, {"date": "2023-07-27", "close": 0.92, "volume": 84639.0}, {"date": "2023-07-28", "close": 0.925, "volume": 124675.0}, {"date": "2023-07-31", "close": 0.96, "volume": 45432.0}, {"date": "2023-08-01", "close": 0.95, "volume": 45771.0}, {"date": "2023-08-02", "close": 0.96, "volume": 88553.0}, {"date": "2023-08-03", "close": 0.95, "volume": 539.0}, {"date": "2023-08-04", "close": 1.0, "volume": 258093.0}, {"date": "2023-08-07", "close": 1.0, "volume": 82763.0}, {"date": "2023-08-08", "close": 0.97, "volume": 90308.0}, {"date": "2023-08-09", "close": 0.985, "volume": 70541.0}, {"date": "2023-08-10", "close": 1.02, "volume": 184888.0}, {"date": "2023-08-11", "close": 1.04, "volume": 185711.0}, {"date": "2023-08-14", "close": 1.0075, "volume": 93052.0}, {"date": "2023-08-15", "close": 0.98, "volume": 20995.0}, {"date": "2023-08-17", "close": 0.89, "volume": 237905.0}, {"date": "2023-08-18", "close": 0.89, "volume": 99127.0}, {"date": "2023-08-21", "close": 0.87, "volume": 116071.0}, {"date": "2023-08-22", "close": 0.87, "volume": 11975.0}, {"date": "2023-08-23", "close": 0.9, "volume": 87029.0}, {"date": "2023-08-24", "close": 0.895, "volume": 101451.0}, {"date": "2023-08-25", "close": 0.89, "volume": 89399.0}, {"date": "2023-08-28", "close": 0.89, "volume": 168104.0}, {"date": "2023-08-29", "close": 0.875, "volume": 84929.0}, {"date": "2023-08-30", "close": 0.86, "volume": 81924.0}, {"date": "2023-08-31", "close": 0.895, "volume": 137672.0}, {"date": "2023-09-01", "close": 0.88, "volume": 30039.0}, {"date": "2023-09-04", "close": 0.88, "volume": 34467.0}, {"date": "2023-09-05", "close": 0.87, "volume": 119825.0}, {"date": "2023-09-06", "close": 0.85, "volume": 86912.0}, {"date": "2023-09-07", "close": 0.85, "volume": 220051.0}, {"date": "2023-09-08", "close": 0.835, "volume": 84872.0}, {"date": "2023-09-11", "close": 0.82, "volume": 240456.0}, {"date": "2023-09-12", "close": 0.82, "volume": 114201.0}, {"date": "2023-09-13", "close": 0.81, "volume": 34403.0}, {"date": "2023-09-14", "close": 0.8, "volume": 26150.0}, {"date": "2023-09-15", "close": 0.8, "volume": 31450.0}, {"date": "2023-09-18", "close": 0.795, "volume": 58633.0}, {"date": "2023-09-19", "close": 0.795, "volume": 71676.0}, {"date": "2023-09-21", "close": 0.81, "volume": 9135.0}, {"date": "2023-09-22", "close": 0.81, "volume": 28614.0}, {"date": "2023-09-25", "close": 0.8, "volume": 10193.0}, {"date": "2023-09-26", "close": 0.775, "volume": 81649.0}, {"date": "2023-09-27", "close": 0.77, "volume": 34605.0}, {"date": "2023-09-28", "close": 0.775, "volume": 108518.0}, {"date": "2023-09-29", "close": 0.8, "volume": 116794.0}, {"date": "2023-10-02", "close": 0.8, "volume": 2158.0}, {"date": "2023-10-03", "close": 0.77, "volume": 43232.0}, {"date": "2023-10-04", "close": 0.76, "volume": 20102.0}, {"date": "2023-10-05", "close": 0.745, "volume": 40894.0}, {"date": "2023-10-06", "close": 0.735, "volume": 29929.0}, {"date": "2023-10-09", "close": 0.7, "volume": 137040.0}, {"date": "2023-10-10", "close": 0.725, "volume": 38042.0}, {"date": "2023-10-11", "close": 0.7, "volume": 38484.0}, {"date": "2023-10-12", "close": 0.695, "volume": 82316.0}, {"date": "2023-10-13", "close": 0.69, "volume": 51505.0}, {"date": "2023-10-16", "close": 0.67, "volume": 115858.0}, {"date": "2023-10-17", "close": 0.725, "volume": 199400.0}, {"date": "2023-10-18", "close": 0.725, "volume": 55811.0}, {"date": "2023-10-19", "close": 0.705, "volume": 76663.0}, {"date": "2023-10-20", "close": 0.7, "volume": 11164.0}, {"date": "2023-10-23", "close": 0.69, "volume": 75931.0}, {"date": "2023-10-24", "close": 0.69, "volume": 81694.0}, {"date": "2023-10-25", "close": 0.695, "volume": 3012.0}, {"date": "2023-10-26", "close": 0.725, "volume": 18891.0}, {"date": "2023-10-27", "close": 0.735, "volume": 39428.0}, {"date": "2023-10-30", "close": 0.73, "volume": 25861.0}, {"date": "2023-10-31", "close": 0.755, "volume": 43206.0}, {"date": "2023-11-03", "close": 0.69, "volume": 30450.0}, {"date": "2023-11-06", "close": 0.7, "volume": 63785.0}, {"date": "2023-11-08", "close": 0.7, "volume": 111122.0}, {"date": "2023-11-09", "close": 0.7, "volume": 179065.0}, {"date": "2023-11-10", "close": 0.72, "volume": 30948.0}, {"date": "2023-11-13", "close": 0.72, "volume": 7001.0}, {"date": "2023-11-14", "close": 0.72, "volume": 58141.0}, {"date": "2023-11-15", "close": 0.7, "volume": 99477.0}, {"date": "2023-11-16", "close": 0.7, "volume": 179533.0}, {"date": "2023-11-17", "close": 0.7, "volume": 20006.0}, {"date": "2023-11-20", "close": 0.705, "volume": 40953.0}, {"date": "2023-11-21", "close": 0.7, "volume": 35418.0}, {"date": "2023-11-22", "close": 0.695, "volume": 63266.0}, {"date": "2023-11-23", "close": 0.685, "volume": 90056.0}, {"date": "2023-11-24", "close": 0.685, "volume": 21969.0}, {"date": "2023-11-27", "close": 0.65, "volume": 33890.0}, {"date": "2023-11-29", "close": 0.66, "volume": 25266.0}, {"date": "2023-11-30", "close": 0.68, "volume": 25037.0}, {"date": "2023-12-04", "close": 0.655, "volume": 76176.0}, {"date": "2023-12-05", "close": 0.65, "volume": 24372.0}, {"date": "2023-12-06", "close": 0.65, "volume": 114340.0}, {"date": "2023-12-07", "close": 0.65, "volume": 11526.0}, {"date": "2023-12-08", "close": 0.705, "volume": 75094.0}, {"date": "2023-12-11", "close": 0.69, "volume": 3854.0}, {"date": "2023-12-12", "close": 0.7, "volume": 116306.0}, {"date": "2023-12-13", "close": 0.7, "volume": 34441.0}, {"date": "2023-12-14", "close": 0.695, "volume": 13824.0}, {"date": "2023-12-15", "close": 0.7, "volume": 165275.0}, {"date": "2023-12-18", "close": 0.695, "volume": 86946.0}, {"date": "2023-12-19", "close": 0.69, "volume": 57474.0}, {"date": "2023-12-20", "close": 0.67, "volume": 45345.0}, {"date": "2023-12-21", "close": 0.635, "volume": 9233.0}, {"date": "2023-12-22", "close": 0.6, "volume": 33101.0}, {"date": "2023-12-27", "close": 0.605, "volume": 13652.0}, {"date": "2023-12-28", "close": 0.6, "volume": 23966.0}, {"date": "2023-12-29", "close": 0.6, "volume": 32456.0}, {"date": "2024-01-02", "close": 0.615, "volume": 116268.0}, {"date": "2024-01-03", "close": 0.6, "volume": 31999.0}, {"date": "2024-01-04", "close": 0.6, "volume": 1200.0}, {"date": "2024-01-05", "close": 0.585, "volume": 26323.0}, {"date": "2024-01-08", "close": 0.585, "volume": 63.0}, {"date": "2024-01-09", "close": 0.58, "volume": 50424.0}, {"date": "2024-01-10", "close": 0.54, "volume": 145806.0}, {"date": "2024-01-11", "close": 0.56, "volume": 134113.0}, {"date": "2024-01-12", "close": 0.51, "volume": 131714.0}, {"date": "2024-01-15", "close": 0.495, "volume": 53116.0}, {"date": "2024-01-16", "close": 0.46, "volume": 131898.0}, {"date": "2024-01-18", "close": 0.43, "volume": 73016.0}, {"date": "2024-01-19", "close": 0.39, "volume": 599728.0}, {"date": "2024-01-22", "close": 0.345, "volume": 87976.0}, {"date": "2024-01-23", "close": 0.28, "volume": 1032970.0}, {"date": "2024-01-24", "close": 0.31, "volume": 713814.0}, {"date": "2024-01-25", "close": 0.31, "volume": 241991.0}, {"date": "2024-01-29", "close": 0.3, "volume": 1006111.0}, {"date": "2024-01-30", "close": 0.3, "volume": 42502.0}, {"date": "2024-01-31", "close": 0.29, "volume": 129814.0}, {"date": "2024-02-01", "close": 0.29, "volume": 105318.0}, {"date": "2024-02-02", "close": 0.29, "volume": 103246.0}, {"date": "2024-02-05", "close": 0.275, "volume": 214587.0}, {"date": "2024-02-06", "close": 0.24, "volume": 516568.0}, {"date": "2024-02-07", "close": 0.27, "volume": 814549.0}, {"date": "2024-02-08", "close": 0.255, "volume": 296176.0}, {"date": "2024-02-09", "close": 0.245, "volume": 197521.0}, {"date": "2024-02-12", "close": 0.245, "volume": 148098.0}, {"date": "2024-02-13", "close": 0.245, "volume": 87774.0}, {"date": "2024-02-14", "close": 0.25, "volume": 103815.0}, {"date": "2024-02-15", "close": 0.225, "volume": 443347.0}, {"date": "2024-02-16", "close": 0.225, "volume": 437633.0}, {"date": "2024-02-19", "close": 0.225, "volume": 1010403.0}, {"date": "2024-02-20", "close": 0.25, "volume": 152873.0}, {"date": "2024-02-21", "close": 0.225, "volume": 1165319.0}, {"date": "2024-02-22", "close": 0.215, "volume": 452327.0}, {"date": "2024-02-23", "close": 0.21, "volume": 446616.0}, {"date": "2024-02-26", "close": 0.215, "volume": 232628.0}, {"date": "2024-02-27", "close": 0.2, "volume": 231882.0}, {"date": "2024-02-28", "close": 0.21, "volume": 232889.0}, {"date": "2024-02-29", "close": 0.24, "volume": 386027.0}, {"date": "2024-03-01", "close": 0.25, "volume": 180145.0}, {"date": "2024-03-04", "close": 0.275, "volume": 111936.0}, {"date": "2024-03-05", "close": 0.25, "volume": 193881.0}, {"date": "2024-03-06", "close": 0.25, "volume": 169021.0}, {"date": "2024-03-07", "close": 0.255, "volume": 119076.0}, {"date": "2024-03-08", "close": 0.24, "volume": 470373.0}, {"date": "2024-03-11", "close": 0.23, "volume": 198237.0}, {"date": "2024-03-12", "close": 0.23, "volume": 526981.0}, {"date": "2024-03-13", "close": 0.245, "volume": 217886.0}, {"date": "2024-03-14", "close": 0.295, "volume": 60353.0}, {"date": "2024-03-15", "close": 0.28, "volume": 87288.0}, {"date": "2024-03-18", "close": 0.265, "volume": 476016.0}, {"date": "2024-03-19", "close": 0.275, "volume": 20459.0}, {"date": "2024-03-20", "close": 0.265, "volume": 36074.0}, {"date": "2024-03-22", "close": 0.275, "volume": 94398.0}, {"date": "2024-03-25", "close": 0.29, "volume": 119137.0}, {"date": "2024-03-26", "close": 0.275, "volume": 53975.0}, {"date": "2024-03-28", "close": 0.265, "volume": 125685.0}, {"date": "2024-04-02", "close": 0.25, "volume": 53607.0}, {"date": "2024-04-03", "close": 0.255, "volume": 46138.0}, {"date": "2024-04-04", "close": 0.25, "volume": 139538.0}, {"date": "2024-04-05", "close": 0.24, "volume": 660000.0}, {"date": "2024-04-08", "close": 0.25, "volume": 128607.0}, {"date": "2024-04-09", "close": 0.265, "volume": 198139.0}, {"date": "2024-04-10", "close": 0.265, "volume": 123146.0}, {"date": "2024-04-11", "close": 0.25, "volume": 115428.0}, {"date": "2024-04-12", "close": 0.27, "volume": 318246.0}, {"date": "2024-04-15", "close": 0.27, "volume": 113968.0}, {"date": "2024-04-16", "close": 0.27, "volume": 195052.0}, {"date": "2024-04-17", "close": 0.285, "volume": 172345.0}, {"date": "2024-04-18", "close": 0.29, "volume": 55882.0}, {"date": "2024-04-19", "close": 0.295, "volume": 319755.0}, {"date": "2024-04-22", "close": 0.3, "volume": 303970.0}, {"date": "2024-04-23", "close": 0.295, "volume": 78946.0}, {"date": "2024-04-24", "close": 0.28, "volume": 106940.0}, {"date": "2024-04-26", "close": 0.275, "volume": 230472.0}, {"date": "2024-04-29", "close": 0.285, "volume": 88666.0}, {"date": "2024-04-30", "close": 0.305, "volume": 97379.0}, {"date": "2024-05-01", "close": 0.29, "volume": 51293.0}, {"date": "2024-05-02", "close": 0.29, "volume": 61607.0}, {"date": "2024-05-03", "close": 0.295, "volume": 180354.0}, {"date": "2024-05-06", "close": 0.295, "volume": 204671.0}, {"date": "2024-05-07", "close": 0.3, "volume": 131744.0}, {"date": "2024-05-08", "close": 0.31, "volume": 86158.0}, {"date": "2024-05-09", "close": 0.29, "volume": 20832.0}, {"date": "2024-05-13", "close": 0.29, "volume": 101984.0}, {"date": "2024-05-14", "close": 0.285, "volume": 142850.0}, {"date": "2024-05-15", "close": 0.28, "volume": 2500.0}, {"date": "2024-05-16", "close": 0.29, "volume": 65063.0}, {"date": "2024-05-17", "close": 0.325, "volume": 136841.0}, {"date": "2024-05-20", "close": 0.32, "volume": 79287.0}, {"date": "2024-05-21", "close": 0.305, "volume": 89129.0}, {"date": "2024-05-22", "close": 0.31, "volume": 100967.0}, {"date": "2024-05-23", "close": 0.29, "volume": 120414.0}, {"date": "2024-05-24", "close": 0.26, "volume": 379885.0}, {"date": "2024-05-27", "close": 0.25, "volume": 29000.0}, {"date": "2024-05-28", "close": 0.275, "volume": 994388.0}, {"date": "2024-05-29", "close": 0.26, "volume": 389793.0}, {"date": "2024-05-30", "close": 0.26, "volume": 30303.0}, {"date": "2024-05-31", "close": 0.26, "volume": 54517.0}, {"date": "2024-06-03", "close": 0.275, "volume": 25018.0}, {"date": "2024-06-04", "close": 0.27, "volume": 59879.0}, {"date": "2024-06-05", "close": 0.25, "volume": 62819.0}, {"date": "2024-06-06", "close": 0.245, "volume": 214929.0}, {"date": "2024-06-07", "close": 0.225, "volume": 366948.0}, {"date": "2024-06-11", "close": 0.25, "volume": 102805.0}, {"date": "2024-06-12", "close": 0.21, "volume": 88872.0}, {"date": "2024-06-13", "close": 0.205, "volume": 156282.0}, {"date": "2024-06-14", "close": 0.205, "volume": 254793.0}, {"date": "2024-06-17", "close": 0.205, "volume": 316513.0}, {"date": "2024-06-18", "close": 0.205, "volume": 237491.0}, {"date": "2024-06-19", "close": 0.19, "volume": 282441.0}, {"date": "2024-06-20", "close": 0.195, "volume": 411405.0}, {"date": "2024-06-21", "close": 0.195, "volume": 954481.0}, {"date": "2024-06-24", "close": 0.22, "volume": 124320.0}, {"date": "2024-06-25", "close": 0.195, "volume": 191737.0}, {"date": "2024-06-26", "close": 0.19, "volume": 1004529.0}, {"date": "2024-06-27", "close": 0.19, "volume": 74300.0}, {"date": "2024-06-28", "close": 0.23, "volume": 213217.0}, {"date": "2024-07-01", "close": 0.2, "volume": 31416.0}, {"date": "2024-07-02", "close": 0.2, "volume": 159094.0}, {"date": "2024-07-03", "close": 0.22, "volume": 4226.0}, {"date": "2024-07-04", "close": 0.215, "volume": 80061.0}, {"date": "2024-07-05", "close": 0.2, "volume": 20000.0}, {"date": "2024-07-08", "close": 0.2, "volume": 3800.0}, {"date": "2024-07-09", "close": 0.19, "volume": 111585.0}, {"date": "2024-07-10", "close": 0.19, "volume": 78464.0}, {"date": "2024-07-11", "close": 0.2, "volume": 121136.0}, {"date": "2024-07-12", "close": 0.175, "volume": 148730.0}, {"date": "2024-07-15", "close": 0.165, "volume": 81444.0}, {"date": "2024-07-16", "close": 0.145, "volume": 1847156.0}, {"date": "2024-07-17", "close": 0.16, "volume": 642351.0}, {"date": "2024-07-18", "close": 0.155, "volume": 131926.0}, {"date": "2024-07-19", "close": 0.155, "volume": 123580.0}, {"date": "2024-07-22", "close": 0.16, "volume": 49423.0}, {"date": "2024-07-23", "close": 0.165, "volume": 36579.0}, {"date": "2024-07-24", "close": 0.155, "volume": 84941.0}, {"date": "2024-07-26", "close": 0.16, "volume": 15887.0}, {"date": "2024-07-29", "close": 0.175, "volume": 54260.0}, {"date": "2024-07-30", "close": 0.17, "volume": 56833.0}, {"date": "2024-07-31", "close": 0.16, "volume": 20114.0}, {"date": "2024-08-05", "close": 0.2, "volume": 1.0}, {"date": "2024-08-06", "close": 0.16, "volume": 40326.0}, {"date": "2024-08-07", "close": 0.16, "volume": 2854.0}, {"date": "2024-08-13", "close": 0.145, "volume": 481727.0}, {"date": "2024-08-14", "close": 0.15, "volume": 314871.0}, {"date": "2024-08-15", "close": 0.15, "volume": 29703.0}, {"date": "2024-08-16", "close": 0.15, "volume": 50000.0}, {"date": "2024-08-19", "close": 0.145, "volume": 248502.0}, {"date": "2024-08-20", "close": 0.145, "volume": 60573.0}, {"date": "2024-08-21", "close": 0.15, "volume": 90000.0}, {"date": "2024-08-22", "close": 0.155, "volume": 37328.0}, {"date": "2024-08-23", "close": 0.16, "volume": 25000.0}, {"date": "2024-08-26", "close": 0.165, "volume": 149644.0}, {"date": "2024-08-27", "close": 0.175, "volume": 161797.0}, {"date": "2024-08-30", "close": 0.175, "volume": 9530.0}, {"date": "2024-09-02", "close": 0.17, "volume": 9438.0}, {"date": "2024-09-03", "close": 0.17, "volume": 140000.0}, {"date": "2024-09-04", "close": 0.165, "volume": 53352.0}, {"date": "2024-09-05", "close": 0.165, "volume": 58333.0}, {"date": "2024-09-06", "close": 0.175, "volume": 52045.0}, {"date": "2024-09-10", "close": 0.165, "volume": 165578.0}, {"date": "2024-09-11", "close": 0.165, "volume": 3400.0}, {"date": "2024-09-12", "close": 0.1625, "volume": 174486.0}, {"date": "2024-09-13", "close": 0.16, "volume": 95710.0}, {"date": "2024-09-16", "close": 0.16, "volume": 124903.0}, {"date": "2024-09-17", "close": 0.155, "volume": 240419.0}, {"date": "2024-09-18", "close": 0.16, "volume": 167595.0}, {"date": "2024-09-19", "close": 0.15, "volume": 21419.0}, {"date": "2024-09-23", "close": 0.15, "volume": 28118.0}, {"date": "2024-09-24", "close": 0.155, "volume": 534557.0}, {"date": "2024-09-25", "close": 0.15, "volume": 121449.0}, {"date": "2024-09-26", "close": 0.15, "volume": 575638.0}, {"date": "2024-09-27", "close": 0.16, "volume": 1284502.0}, {"date": "2024-09-30", "close": 0.165, "volume": 818883.0}, {"date": "2024-10-01", "close": 0.23, "volume": 3828551.0}, {"date": "2024-10-02", "close": 0.265, "volume": 2203833.0}, {"date": "2024-10-03", "close": 0.285, "volume": 956057.0}, {"date": "2024-10-04", "close": 0.295, "volume": 562320.0}, {"date": "2024-10-07", "close": 0.315, "volume": 500018.0}, {"date": "2024-10-08", "close": 0.28, "volume": 593719.0}, {"date": "2024-10-09", "close": 0.28, "volume": 817174.0}, {"date": "2024-10-10", "close": 0.27, "volume": 808921.0}, {"date": "2024-10-11", "close": 0.26, "volume": 540007.0}, {"date": "2024-10-14", "close": 0.27, "volume": 169955.0}, {"date": "2024-10-15", "close": 0.3, "volume": 563281.0}, {"date": "2024-10-16", "close": 0.315, "volume": 266532.0}, {"date": "2024-10-17", "close": 0.315, "volume": 436187.0}, {"date": "2024-10-18", "close": 0.3, "volume": 454415.0}, {"date": "2024-10-21", "close": 0.34, "volume": 531852.0}, {"date": "2024-10-22", "close": 0.325, "volume": 257351.0}, {"date": "2024-10-23", "close": 0.3, "volume": 189089.0}, {"date": "2024-10-24", "close": 0.315, "volume": 82649.0}, {"date": "2024-10-25", "close": 0.345, "volume": 152747.0}, {"date": "2024-10-28", "close": 0.335, "volume": 64336.0}, {"date": "2024-10-29", "close": 0.33, "volume": 82937.0}, {"date": "2024-10-30", "close": 0.335, "volume": 146487.0}, {"date": "2024-10-31", "close": 0.36, "volume": 354605.0}, {"date": "2024-11-01", "close": 0.36, "volume": 29574.0}, {"date": "2024-11-04", "close": 0.34, "volume": 74536.0}, {"date": "2024-11-05", "close": 0.325, "volume": 105354.0}, {"date": "2024-11-06", "close": 0.325, "volume": 129571.0}, {"date": "2024-11-07", "close": 0.295, "volume": 214207.0}, {"date": "2024-11-08", "close": 0.29, "volume": 22222.0}, {"date": "2024-11-11", "close": 0.25, "volume": 288896.0}, {"date": "2024-11-12", "close": 0.26, "volume": 156032.0}, {"date": "2024-11-13", "close": 0.265, "volume": 122674.0}, {"date": "2024-11-14", "close": 0.25, "volume": 81797.0}, {"date": "2024-11-15", "close": 0.22, "volume": 242306.0}, {"date": "2024-11-18", "close": 0.23, "volume": 236743.0}, {"date": "2024-11-19", "close": 0.255, "volume": 326132.0}, {"date": "2024-11-21", "close": 0.25, "volume": 48690.0}, {"date": "2024-11-22", "close": 0.235, "volume": 64128.0}, {"date": "2024-11-25", "close": 0.215, "volume": 131869.0}, {"date": "2024-11-26", "close": 0.21, "volume": 173376.0}, {"date": "2024-11-27", "close": 0.22, "volume": 71528.0}, {"date": "2024-11-28", "close": 0.235, "volume": 63029.0}, {"date": "2024-11-29", "close": 0.265, "volume": 62110.0}, {"date": "2024-12-02", "close": 0.265, "volume": 385898.0}, {"date": "2024-12-03", "close": 0.265, "volume": 281095.0}, {"date": "2024-12-04", "close": 0.26, "volume": 30000.0}, {"date": "2024-12-05", "close": 0.235, "volume": 121853.0}, {"date": "2024-12-06", "close": 0.24, "volume": 94555.0}, {"date": "2024-12-09", "close": 0.25, "volume": 34507.0}, {"date": "2024-12-10", "close": 0.24, "volume": 164404.0}, {"date": "2024-12-11", "close": 0.245, "volume": 4000.0}, {"date": "2024-12-13", "close": 0.24, "volume": 35466.0}, {"date": "2024-12-16", "close": 0.235, "volume": 58337.0}, {"date": "2024-12-17", "close": 0.23, "volume": 255211.0}, {"date": "2024-12-18", "close": 0.21, "volume": 233301.0}, {"date": "2024-12-19", "close": 0.21, "volume": 172498.0}, {"date": "2024-12-20", "close": 0.21, "volume": 4000.0}, {"date": "2024-12-23", "close": 0.21, "volume": 2127.0}, {"date": "2024-12-24", "close": 0.21, "volume": 2045.0}, {"date": "2024-12-27", "close": 0.21, "volume": 50000.0}, {"date": "2024-12-30", "close": 0.235, "volume": 259015.0}, {"date": "2024-12-31", "close": 0.25, "volume": 72782.0}, {"date": "2025-01-06", "close": 0.215, "volume": 51522.0}, {"date": "2025-01-07", "close": 0.2, "volume": 596283.0}, {"date": "2025-01-09", "close": 0.21, "volume": 1157.0}, {"date": "2025-01-13", "close": 0.21, "volume": 28830.0}, {"date": "2025-01-15", "close": 0.215, "volume": 137191.0}, {"date": "2025-01-16", "close": 0.21, "volume": 351150.0}, {"date": "2025-01-17", "close": 0.2075, "volume": 208024.0}, {"date": "2025-01-20", "close": 0.1975, "volume": 271018.0}, {"date": "2025-01-21", "close": 0.195, "volume": 251969.0}, {"date": "2025-01-22", "close": 0.2, "volume": 147433.0}, {"date": "2025-01-24", "close": 0.205, "volume": 279810.0}, {"date": "2025-01-28", "close": 0.215, "volume": 165397.0}, {"date": "2025-01-29", "close": 0.205, "volume": 124435.0}, {"date": "2025-01-31", "close": 0.205, "volume": 50268.0}, {"date": "2025-02-03", "close": 0.2, "volume": 233550.0}, {"date": "2025-02-04", "close": 0.21, "volume": 604604.0}, {"date": "2025-02-05", "close": 0.225, "volume": 268955.0}, {"date": "2025-02-06", "close": 0.22, "volume": 55286.0}, {"date": "2025-02-07", "close": 0.235, "volume": 148097.0}, {"date": "2025-02-10", "close": 0.24, "volume": 58099.0}, {"date": "2025-02-11", "close": 0.225, "volume": 51241.0}, {"date": "2025-02-12", "close": 0.225, "volume": 56947.0}, {"date": "2025-02-13", "close": 0.23, "volume": 117340.0}, {"date": "2025-02-14", "close": 0.22, "volume": 94804.0}, {"date": "2025-02-17", "close": 0.225, "volume": 27461.0}, {"date": "2025-02-18", "close": 0.225, "volume": 94364.0}, {"date": "2025-02-19", "close": 0.225, "volume": 127491.0}, {"date": "2025-02-20", "close": 0.225, "volume": 16429.0}, {"date": "2025-02-21", "close": 0.225, "volume": 9.0}, {"date": "2025-02-24", "close": 0.215, "volume": 30255.0}, {"date": "2025-02-25", "close": 0.215, "volume": 17128.0}, {"date": "2025-02-26", "close": 0.215, "volume": 28895.0}, {"date": "2025-02-27", "close": 0.21, "volume": 11015.0}, {"date": "2025-02-28", "close": 0.225, "volume": 42708.0}, {"date": "2025-03-03", "close": 0.21, "volume": 99700.0}, {"date": "2025-03-04", "close": 0.205, "volume": 90574.0}, {"date": "2025-03-05", "close": 0.2, "volume": 261016.0}, {"date": "2025-03-06", "close": 0.195, "volume": 44406.0}, {"date": "2025-03-07", "close": 0.19, "volume": 73055.0}, {"date": "2025-03-10", "close": 0.185, "volume": 127797.0}, {"date": "2025-03-11", "close": 0.18, "volume": 83491.0}, {"date": "2025-03-13", "close": 0.2, "volume": 11451.0}, {"date": "2025-03-14", "close": 0.2, "volume": 163266.0}, {"date": "2025-03-17", "close": 0.2, "volume": 88887.0}, {"date": "2025-03-18", "close": 0.21, "volume": 131132.0}, {"date": "2025-03-19", "close": 0.21, "volume": 8910.0}, {"date": "2025-03-20", "close": 0.21, "volume": 50392.0}, {"date": "2025-03-21", "close": 0.23, "volume": 414950.0}, {"date": "2025-03-24", "close": 0.23, "volume": 182581.0}, {"date": "2025-03-25", "close": 0.23, "volume": 75192.0}, {"date": "2025-03-26", "close": 0.22, "volume": 145399.0}, {"date": "2025-03-27", "close": 0.215, "volume": 49864.0}, {"date": "2025-03-28", "close": 0.22, "volume": 71032.0}, {"date": "2025-03-31", "close": 0.22, "volume": 196867.0}, {"date": "2025-04-01", "close": 0.215, "volume": 95644.0}, {"date": "2025-04-02", "close": 0.22, "volume": 100001.0}, {"date": "2025-04-03", "close": 0.21, "volume": 140012.0}, {"date": "2025-04-07", "close": 0.185, "volume": 228126.0}, {"date": "2025-04-08", "close": 0.185, "volume": 19031.0}, {"date": "2025-04-09", "close": 0.19, "volume": 186766.0}, {"date": "2025-04-10", "close": 0.205, "volume": 41465.0}, {"date": "2025-04-11", "close": 0.24, "volume": 382693.0}, {"date": "2025-04-14", "close": 0.235, "volume": 54361.0}, {"date": "2025-04-15", "close": 0.235, "volume": 2148.0}, {"date": "2025-04-16", "close": 0.25, "volume": 146900.0}, {"date": "2025-04-17", "close": 0.26, "volume": 656653.0}, {"date": "2025-04-22", "close": 0.25, "volume": 193784.0}, {"date": "2025-04-23", "close": 0.24, "volume": 162260.0}, {"date": "2025-04-24", "close": 0.23, "volume": 84922.0}, {"date": "2025-04-28", "close": 0.23, "volume": 59640.0}, {"date": "2025-04-29", "close": 0.23, "volume": 157651.0}, {"date": "2025-04-30", "close": 0.22, "volume": 5731.0}, {"date": "2025-05-01", "close": 0.215, "volume": 231308.0}, {"date": "2025-05-02", "close": 0.24, "volume": 46303.0}, {"date": "2025-05-05", "close": 0.22, "volume": 10730.0}, {"date": "2025-05-06", "close": 0.23, "volume": 1823.0}, {"date": "2025-05-07", "close": 0.225, "volume": 50707.0}, {"date": "2025-05-08", "close": 0.22, "volume": 158272.0}, {"date": "2025-05-09", "close": 0.215, "volume": 75289.0}, {"date": "2025-05-12", "close": 0.24, "volume": 201090.0}, {"date": "2025-05-13", "close": 0.22, "volume": 77549.0}, {"date": "2025-05-14", "close": 0.22, "volume": 93076.0}, {"date": "2025-05-15", "close": 0.23, "volume": 9838.0}, {"date": "2025-05-16", "close": 0.235, "volume": 250000.0}, {"date": "2025-05-19", "close": 0.225, "volume": 21505.0}, {"date": "2025-05-21", "close": 0.215, "volume": 152702.0}, {"date": "2025-05-22", "close": 0.2, "volume": 185945.0}, {"date": "2025-05-23", "close": 0.205, "volume": 158300.0}, {"date": "2025-05-28", "close": 0.225, "volume": 34442.0}, {"date": "2025-05-29", "close": 0.21, "volume": 104130.0}, {"date": "2025-05-30", "close": 0.215, "volume": 160302.0}, {"date": "2025-06-02", "close": 0.205, "volume": 231273.0}, {"date": "2025-06-03", "close": 0.24, "volume": 364105.0}, {"date": "2025-06-04", "close": 0.23, "volume": 11043.0}, {"date": "2025-06-05", "close": 0.23, "volume": 3594.0}, {"date": "2025-06-06", "close": 0.23, "volume": 75668.0}, {"date": "2025-06-10", "close": 0.22, "volume": 1953.0}, {"date": "2025-06-11", "close": 0.21, "volume": 143139.0}, {"date": "2025-06-12", "close": 0.21, "volume": 127323.0}, {"date": "2025-06-13", "close": 0.205, "volume": 120601.0}, {"date": "2025-06-16", "close": 0.21, "volume": 99714.0}, {"date": "2025-06-17", "close": 0.24, "volume": 385507.0}, {"date": "2025-06-18", "close": 0.24, "volume": 156339.0}, {"date": "2025-06-19", "close": 0.23, "volume": 75907.0}, {"date": "2025-06-20", "close": 0.23, "volume": 73003.0}, {"date": "2025-06-23", "close": 0.235, "volume": 72324.0}, {"date": "2025-06-24", "close": 0.215, "volume": 191747.0}, {"date": "2025-06-26", "close": 0.22, "volume": 124882.0}, {"date": "2025-06-27", "close": 0.23, "volume": 409073.0}, {"date": "2025-06-30", "close": 0.245, "volume": 231821.0}, {"date": "2025-07-04", "close": 0.235, "volume": 68839.0}, {"date": "2025-07-07", "close": 0.235, "volume": 422.0}, {"date": "2025-07-08", "close": 0.22, "volume": 200134.0}, {"date": "2025-07-09", "close": 0.22, "volume": 38247.0}, {"date": "2025-07-10", "close": 0.215, "volume": 108763.0}, {"date": "2025-07-11", "close": 0.22, "volume": 26660.0}, {"date": "2025-07-14", "close": 0.22, "volume": 5.0}, {"date": "2025-07-15", "close": 0.23, "volume": 85776.0}, {"date": "2025-07-16", "close": 0.22, "volume": 25833.0}, {"date": "2025-07-17", "close": 0.225, "volume": 46463.0}, {"date": "2025-07-18", "close": 0.22, "volume": 4000.0}, {"date": "2025-07-21", "close": 0.23, "volume": 87424.0}, {"date": "2025-07-22", "close": 0.22, "volume": 76089.0}, {"date": "2025-07-23", "close": 0.23, "volume": 148266.0}, {"date": "2025-07-24", "close": 0.23, "volume": 126300.0}, {"date": "2025-07-25", "close": 0.24, "volume": 26985.0}, {"date": "2025-07-28", "close": 0.23, "volume": 3296.0}, {"date": "2025-07-29", "close": 0.225, "volume": 286608.0}, {"date": "2025-07-31", "close": 0.2325, "volume": 65100.0}, {"date": "2025-08-04", "close": 0.27, "volume": 404371.0}, {"date": "2025-08-05", "close": 0.255, "volume": 150666.0}, {"date": "2025-08-06", "close": 0.27, "volume": 73520.0}, {"date": "2025-08-07", "close": 0.265, "volume": 146790.0}, {"date": "2025-08-08", "close": 0.255, "volume": 8887.0}, {"date": "2025-08-11", "close": 0.265, "volume": 96335.0}, {"date": "2025-08-12", "close": 0.27, "volume": 34758.0}, {"date": "2025-08-13", "close": 0.255, "volume": 38544.0}, {"date": "2025-08-14", "close": 0.255, "volume": 33533.0}, {"date": "2025-08-15", "close": 0.26, "volume": 39545.0}, {"date": "2025-08-18", "close": 0.265, "volume": 75879.0}, {"date": "2025-08-19", "close": 0.26, "volume": 87541.0}, {"date": "2025-08-20", "close": 0.26, "volume": 8759.0}, {"date": "2025-08-21", "close": 0.25, "volume": 40000.0}, {"date": "2025-08-25", "close": 0.25, "volume": 89731.0}, {"date": "2025-08-26", "close": 0.24, "volume": 228918.0}, {"date": "2025-08-27", "close": 0.255, "volume": 166177.0}, {"date": "2025-08-28", "close": 0.25, "volume": 85940.0}, {"date": "2025-08-29", "close": 0.27, "volume": 233072.0}, {"date": "2025-09-01", "close": 0.265, "volume": 13861.0}, {"date": "2025-09-02", "close": 0.28, "volume": 338950.0}, {"date": "2025-09-03", "close": 0.28, "volume": 169317.0}, {"date": "2025-09-04", "close": 0.27, "volume": 124244.0}, {"date": "2025-09-05", "close": 0.28, "volume": 568.0}, {"date": "2025-09-08", "close": 0.28, "volume": 40963.0}, {"date": "2025-09-09", "close": 0.3, "volume": 383194.0}, {"date": "2025-09-10", "close": 0.295, "volume": 23273.0}, {"date": "2025-09-11", "close": 0.31, "volume": 217813.0}, {"date": "2025-09-12", "close": 0.29, "volume": 183053.0}, {"date": "2025-09-15", "close": 0.325, "volume": 900078.0}, {"date": "2025-09-16", "close": 0.345, "volume": 192250.0}, {"date": "2025-09-17", "close": 0.31, "volume": 424030.0}, {"date": "2025-09-19", "close": 0.35, "volume": 2158971.0}, {"date": "2025-09-22", "close": 0.37, "volume": 300790.0}, {"date": "2025-09-23", "close": 0.35, "volume": 588781.0}, {"date": "2025-09-24", "close": 0.34, "volume": 812995.0}, {"date": "2025-09-25", "close": 0.33, "volume": 75724.0}, {"date": "2025-09-26", "close": 0.32, "volume": 243720.0}, {"date": "2025-09-29", "close": 0.345, "volume": 150617.0}, {"date": "2025-09-30", "close": 0.33, "volume": 272356.0}, {"date": "2025-10-01", "close": 0.325, "volume": 26392.0}, {"date": "2025-10-02", "close": 0.33, "volume": 12134.0}, {"date": "2025-10-03", "close": 0.315, "volume": 254815.0}, {"date": "2025-10-06", "close": 0.34, "volume": 183005.0}, {"date": "2025-10-07", "close": 0.33, "volume": 129226.0}, {"date": "2025-10-08", "close": 0.32, "volume": 238086.0}, {"date": "2025-10-09", "close": 0.35, "volume": 145027.0}, {"date": "2025-10-10", "close": 0.33, "volume": 204385.0}, {"date": "2025-10-13", "close": 0.33, "volume": 111767.0}, {"date": "2025-10-14", "close": 0.32, "volume": 188535.0}, {"date": "2025-10-15", "close": 0.32, "volume": 70016.0}, {"date": "2025-10-16", "close": 0.325, "volume": 101697.0}, {"date": "2025-10-17", "close": 0.345, "volume": 362696.0}, {"date": "2025-10-20", "close": 0.33, "volume": 34780.0}, {"date": "2025-10-21", "close": 0.33, "volume": 92881.0}, {"date": "2025-10-22", "close": 0.31, "volume": 161692.0}, {"date": "2025-10-23", "close": 0.32, "volume": 172507.0}, {"date": "2025-10-24", "close": 0.325, "volume": 8437.0}, {"date": "2025-10-27", "close": 0.315, "volume": 88619.0}, {"date": "2025-10-28", "close": 0.295, "volume": 1349276.0}, {"date": "2025-10-29", "close": 0.285, "volume": 156595.0}, {"date": "2025-10-30", "close": 0.29, "volume": 28660.0}, {"date": "2025-10-31", "close": 0.28, "volume": 145409.0}, {"date": "2025-11-03", "close": 0.28, "volume": 278505.0}, {"date": "2025-11-04", "close": 0.2975, "volume": 558.0}, {"date": "2025-11-05", "close": 0.27, "volume": 321656.0}, {"date": "2025-11-06", "close": 0.28, "volume": 43464.0}, {"date": "2025-11-07", "close": 0.3, "volume": 48318.0}, {"date": "2025-11-10", "close": 0.3, "volume": 256991.0}, {"date": "2025-11-11", "close": 0.29, "volume": 20493.0}, {"date": "2025-11-12", "close": 0.29, "volume": 101524.0}, {"date": "2025-11-13", "close": 0.29, "volume": 46439.0}, {"date": "2025-11-14", "close": 0.3, "volume": 225290.0}, {"date": "2025-11-17", "close": 0.29, "volume": 1719.0}, {"date": "2025-11-18", "close": 0.3, "volume": 397597.0}, {"date": "2025-11-19", "close": 0.3, "volume": 230963.0}, {"date": "2025-11-20", "close": 0.295, "volume": 32899.0}, {"date": "2025-11-21", "close": 0.285, "volume": 107051.0}, {"date": "2025-11-24", "close": 0.29, "volume": 24543.0}, {"date": "2025-11-25", "close": 0.285, "volume": 372470.0}, {"date": "2025-11-26", "close": 0.285, "volume": 218258.0}, {"date": "2025-11-27", "close": 0.295, "volume": 57549.0}, {"date": "2025-11-28", "close": 0.32, "volume": 137987.0}, {"date": "2025-12-01", "close": 0.315, "volume": 57113.0}, {"date": "2025-12-02", "close": 0.3175, "volume": 23301.0}, {"date": "2025-12-03", "close": 0.315, "volume": 269492.0}, {"date": "2025-12-04", "close": 0.31, "volume": 91080.0}, {"date": "2025-12-05", "close": 0.29, "volume": 74833.0}, {"date": "2025-12-08", "close": 0.32, "volume": 133632.0}, {"date": "2025-12-09", "close": 0.32, "volume": 1.0}, {"date": "2025-12-10", "close": 0.315, "volume": 97.0}, {"date": "2025-12-11", "close": 0.32, "volume": 25000.0}, {"date": "2025-12-12", "close": 0.315, "volume": 60468.0}, {"date": "2025-12-15", "close": 0.29, "volume": 262337.0}, {"date": "2025-12-16", "close": 0.29, "volume": 48876.0}, {"date": "2025-12-17", "close": 0.29, "volume": 58551.0}, {"date": "2025-12-18", "close": 0.29, "volume": 25722.0}, {"date": "2025-12-22", "close": 0.3, "volume": 386663.0}, {"date": "2025-12-23", "close": 0.3, "volume": 466901.0}, {"date": "2025-12-24", "close": 0.305, "volume": 161868.0}, {"date": "2025-12-29", "close": 0.335, "volume": 54309.0}, {"date": "2025-12-30", "close": 0.33, "volume": 239108.0}, {"date": "2025-12-31", "close": 0.335, "volume": 208447.0}, {"date": "2026-01-02", "close": 0.335, "volume": 435.0}, {"date": "2026-01-05", "close": 0.355, "volume": 416914.0}, {"date": "2026-01-06", "close": 0.4, "volume": 1281896.0}, {"date": "2026-01-07", "close": 0.42, "volume": 772701.0}, {"date": "2026-01-08", "close": 0.41, "volume": 579773.0}, {"date": "2026-01-09", "close": 0.415, "volume": 308490.0}, {"date": "2026-01-12", "close": 0.425, "volume": 131995.0}, {"date": "2026-01-13", "close": 0.46, "volume": 497557.0}, {"date": "2026-01-14", "close": 0.425, "volume": 460331.0}, {"date": "2026-01-15", "close": 0.44, "volume": 189159.0}, {"date": "2026-01-16", "close": 0.485, "volume": 496864.0}, {"date": "2026-01-19", "close": 0.5, "volume": 568376.0}, {"date": "2026-01-20", "close": 0.48, "volume": 464000.0}, {"date": "2026-01-21", "close": 0.465, "volume": 175551.0}, {"date": "2026-01-22", "close": 0.445, "volume": 224982.0}, {"date": "2026-01-23", "close": 0.455, "volume": 261649.0}, {"date": "2026-01-27", "close": 0.43, "volume": 403025.0}, {"date": "2026-01-28", "close": 0.445, "volume": 336234.0}, {"date": "2026-01-29", "close": 0.445, "volume": 383125.0}, {"date": "2026-01-30", "close": 0.4, "volume": 400737.0}, {"date": "2026-02-02", "close": 0.395, "volume": 145639.0}, {"date": "2026-02-03", "close": 0.375, "volume": 441579.0}, {"date": "2026-02-04", "close": 0.385, "volume": 255222.0}, {"date": "2026-02-05", "close": 0.365, "volume": 349985.0}, {"date": "2026-02-06", "close": 0.35, "volume": 478230.0}, {"date": "2026-02-09", "close": 0.38, "volume": 457769.0}, {"date": "2026-02-10", "close": 0.4, "volume": 278278.0}, {"date": "2026-02-11", "close": 0.4, "volume": 95736.0}, {"date": "2026-02-12", "close": 0.4, "volume": 366802.0}, {"date": "2026-02-13", "close": 0.37, "volume": 312800.0}, {"date": "2026-02-16", "close": 0.375, "volume": 142933.0}, {"date": "2026-02-17", "close": 0.395, "volume": 258481.0}, {"date": "2026-02-18", "close": 0.41, "volume": 227359.0}, {"date": "2026-02-19", "close": 0.405, "volume": 134493.0}, {"date": "2026-02-20", "close": 0.4, "volume": 268215.0}, {"date": "2026-02-23", "close": 0.4, "volume": 301176.0}, {"date": "2026-02-24", "close": 0.375, "volume": 253734.0}, {"date": "2026-02-25", "close": 0.41, "volume": 413368.0}, {"date": "2026-02-26", "close": 0.4, "volume": 178709.0}, {"date": "2026-02-27", "close": 0.46, "volume": 1454397.0}, {"date": "2026-03-02", "close": 0.47, "volume": 357373.0}, {"date": "2026-03-03", "close": 0.46, "volume": 506009.0}, {"date": "2026-03-04", "close": 0.44, "volume": 167589.0}, {"date": "2026-03-05", "close": 0.45, "volume": 57690.0}, {"date": "2026-03-06", "close": 0.47, "volume": 176370.0}, {"date": "2026-03-09", "close": 0.42, "volume": 153114.0}, {"date": "2026-03-10", "close": 0.4175, "volume": 84091.0}, {"date": "2026-03-11", "close": 0.41, "volume": 135287.0}, {"date": "2026-03-12", "close": 0.43, "volume": 210401.0}, {"date": "2026-03-13", "close": 0.425, "volume": 148767.0}, {"date": "2026-03-16", "close": 0.4, "volume": 198827.0}, {"date": "2026-03-17", "close": 0.395, "volume": 57809.0}, {"date": "2026-03-18", "close": 0.37, "volume": 107698.0}, {"date": "2026-03-19", "close": 0.335, "volume": 423139.0}, {"date": "2026-03-20", "close": 0.33, "volume": 97895.0}, {"date": "2026-03-23", "close": 0.32, "volume": 310545.0}, {"date": "2026-03-24", "close": 0.33, "volume": 177369.0}, {"date": "2026-03-25", "close": 0.34, "volume": 61006.0}, {"date": "2026-03-26", "close": 0.35, "volume": 46759.0}, {"date": "2026-03-27", "close": 0.355, "volume": 79567.0}, {"date": "2026-03-30", "close": 0.35, "volume": 11939.0}, {"date": "2026-03-31", "close": 0.355, "volume": 91952.0}, {"date": "2026-04-01", "close": 0.335, "volume": 333692.0}, {"date": "2026-04-02", "close": 0.34, "volume": 87239.0}, {"date": "2026-04-07", "close": 0.34, "volume": 134697.0}, {"date": "2026-04-08", "close": 0.365, "volume": 165462.0}, {"date": "2026-04-09", "close": 0.34, "volume": 23804.0}, {"date": "2026-04-10", "close": 0.34, "volume": 35186.0}, {"date": "2026-04-13", "close": 0.35, "volume": 100310.0}, {"date": "2026-04-14", "close": 0.35, "volume": 144680.0}, {"date": "2026-04-15", "close": 0.365, "volume": 162374.0}, {"date": "2026-04-16", "close": 0.4, "volume": 452234.0}, {"date": "2026-04-17", "close": 0.39, "volume": 54709.0}, {"date": "2026-04-20", "close": 0.38, "volume": 165659.0}, {"date": "2026-04-21", "close": 0.37, "volume": 44946.0}, {"date": "2026-04-22", "close": 0.345, "volume": 201790.0}, {"date": "2026-04-23", "close": 0.36, "volume": 126294.0}, {"date": "2026-04-24", "close": 0.36, "volume": 89895.0}, {"date": "2026-04-27", "close": 0.355, "volume": 47883.0}, {"date": "2026-04-28", "close": 0.345, "volume": 227910.0}, {"date": "2026-04-29", "close": 0.375, "volume": 142621.0}, {"date": "2026-04-30", "close": 0.385, "volume": 360476.0}, {"date": "2026-05-01", "close": 0.38, "volume": 84247.0}, {"date": "2026-05-04", "close": 0.37, "volume": 344593.0}, {"date": "2026-05-05", "close": 0.37, "volume": 238170.0}, {"date": "2026-05-06", "close": 0.375, "volume": 264521.0}, {"date": "2026-05-07", "close": 0.4, "volume": 377079.0}, {"date": "2026-05-08", "close": 0.37, "volume": 145529.0}, {"date": "2026-05-11", "close": 0.38, "volume": 10821.0}, {"date": "2026-05-12", "close": 0.37, "volume": 181506.0}, {"date": "2026-05-13", "close": 0.37, "volume": 148616.0}, {"date": "2026-05-14", "close": 0.375, "volume": 42801.0}, {"date": "2026-05-15", "close": 0.365, "volume": 8166.0}, {"date": "2026-05-18", "close": 0.36, "volume": 176588.0}, {"date": "2026-05-19", "close": 0.37, "volume": 305739.0}, {"date": "2026-05-20", "close": 0.365, "volume": 135.0}, {"date": "2026-05-21", "close": 0.35, "volume": 100740.0}, {"date": "2026-05-22", "close": 0.37, "volume": 559390.0}, {"date": "2026-05-25", "close": 0.355, "volume": 52989.0}, {"date": "2026-05-26", "close": 0.37, "volume": 130576.0}, {"date": "2026-05-27", "close": 0.4, "volume": 311501.0}, {"date": "2026-05-28", "close": 0.395, "volume": 766347.0}, {"date": "2026-05-29", "close": 0.385, "volume": 328043.0}, {"date": "2026-06-01", "close": 0.415, "volume": 40103.0}, {"date": "2026-06-02", "close": 0.38, "volume": 145963.0}, {"date": "2026-06-03", "close": 0.365, "volume": 202312.0}, {"date": "2026-06-04", "close": 0.36, "volume": 231411.0}, {"date": "2026-06-05", "close": 0.335, "volume": 102005.0}, {"date": "2026-06-09", "close": 0.34, "volume": 185189.0}, {"date": "2026-06-10", "close": 0.305, "volume": 164125.0}, {"date": "2026-06-11", "close": 0.3, "volume": 285393.0}, {"date": "2026-06-12", "close": 0.315, "volume": 34386.0}, {"date": "2026-06-15", "close": 0.34, "volume": 151099.0}, {"date": "2026-06-16", "close": 0.345, "volume": 27029.0}, {"date": "2026-06-17", "close": 0.33, "volume": 39278.0}, {"date": "2026-06-18", "close": 0.34, "volume": 609029.0}, {"date": "2026-06-19", "close": 0.335, "volume": 115590.0}, {"date": "2026-06-22", "close": 0.325, "volume": 183321.0}, {"date": "2026-06-23", "close": 0.3, "volume": 444604.0}, {"date": "2026-06-24", "close": 0.315, "volume": 64289.0}, {"date": "2026-06-25", "close": 0.29, "volume": 373839.0}, {"date": "2026-06-26", "close": 0.29, "volume": 136919.0}, {"date": "2026-06-29", "close": 0.295, "volume": 231383.0}, {"date": "2026-06-30", "close": 0.31, "volume": 78812.0}, {"date": "2026-07-01", "close": 0.34, "volume": 24560.0}, {"date": "2026-07-02", "close": 0.315, "volume": 31384.0}, {"date": "2026-07-03", "close": 0.315, "volume": 57835.0}, {"date": "2026-07-06", "close": 0.305, "volume": 46691.0}, {"date": "2026-07-07", "close": 0.305, "volume": 23892.0}, {"date": "2026-07-08", "close": 0.3, "volume": 57216.0}, {"date": "2026-07-09", "close": 0.3, "volume": 20505.0}, {"date": "2026-07-10", "close": 0.305, "volume": 89562.0}, {"date": "2026-07-13", "close": 0.3, "volume": 107079.0}, {"date": "2026-07-15", "close": 0.295, "volume": 26459.0}, {"date": "2026-07-16", "close": 0.305, "volume": 9182.0}, {"date": "2026-07-17", "close": 0.305, "volume": 57324.0}, {"date": "2026-07-20", "close": 0.295, "volume": 128563.0}, {"date": "2026-07-21", "close": 0.29, "volume": 29534.0}, {"date": "2026-07-22", "close": 0.3, "volume": 197045.0}, {"date": "2026-07-23", "close": 0.315, "volume": 33009.0}, {"date": "2026-07-27", "close": 0.3, "volume": 40358.0}, {"date": "2026-07-28", "close": 0.3, "volume": 5398.0}, {"date": "2026-07-29", "close": 0.305, "volume": 16239.0}, {"date": "2026-07-30", "close": 0.3, "volume": 67428.0}, {"date": "2026-07-31", "close": 0.29, "volume": 67505.0}, {"date": "2026-08-04", "close": 0.295, "volume": 27531.0}, {"date": "2026-08-05", "close": 0.29, "volume": 308116.0}, {"date": "2026-08-06", "close": 0.295, "volume": 18149.0}, {"date": "2026-08-07", "close": 0.29, "volume": 413837.0}, {"date": "2026-08-10", "close": 0.305, "volume": 650778.0}, {"date": "2026-08-11", "close": 0.305, "volume": 370604.0}, {"date": "2026-08-12", "close": 0.305, "volume": 49798.0}, {"date": "2026-08-13", "close": 0.31, "volume": 436565.0}, {"date": "2026-08-14", "close": 0.305, "volume": 140229.0}, {"date": "2026-08-17", "close": 0.31, "volume": 20001.0}, {"date": "2026-08-18", "close": 0.3, "volume": 211041.0}, {"date": "2026-08-19", "close": 0.285, "volume": 169003.0}, {"date": "2026-08-20", "close": 0.29, "volume": 166563.0}, {"date": "2026-08-21", "close": 0.305, "volume": 306350.0}, {"date": "2026-08-24", "close": 0.31, "volume": 315930.0}, {"date": "2026-08-25", "close": 0.31, "volume": 250620.0}, {"date": "2026-08-26", "close": 0.33, "volume": 380849.0}, {"date": "2026-08-27", "close": 0.335, "volume": 147396.0}, {"date": "2026-08-28", "close": 0.36, "volume": 156818.0}, {"date": "2026-08-31", "close": 0.34, "volume": 161759.0}, {"date": "2026-09-01", "close": 0.34, "volume": 74807.0}, {"date": "2026-09-02", "close": 0.335, "volume": 110600.0}, {"date": "2026-09-03", "close": 0.355, "volume": 92601.0}, {"date": "2026-09-04", "close": 0.355, "volume": 77750.0}, {"date": "2026-09-07", "close": 0.345, "volume": 34881.0}], "refreshing": true}