{"ticker": "MM8", "overview": {"name": "Medallion 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": "MM8", "has_prices": true, "as_of": "2026-09-07", "last": 0.56, "prev_close": 0.56, "change": 0.0, "change_pct": 0.0, "session_volume": 1576784.0, "vwap_5": 0.5412901343694798, "vwap_20": 0.5331948467542139, "vwap_60": 0.48922034303921375, "vwap_250": 0.4599002991808633, "high_52w": 0.565, "low_52w": 0.33, "avg_volume_20": 1768365.1, "sessions": 400, "market_cap": {"value": 487337736.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03144790", "src": "ASX", "ticker": "MM8", "cik": "", "company": "Medallion Metals Limited", "company_raw": "Medallion Metals Limited", "who": "Industry Super Holdings Pty. Ltd.", "who_key": "INDUSTRY SUPER HOLDINGS PTY. LTD.", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "INDUSTRY SUPER HOLDINGS PTY. LTD. crosses the line: 5.01% of MM8", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144790", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45525}, {"id": "ASX-03136549", "src": "ASX", "ticker": "MM8", "cik": "", "company": "Medallion Metals Limited", "company_raw": "Medallion 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": "Substantial-holder notice lands on MM8", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136549", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81525}, {"id": "ASX-03133881", "src": "ASX", "ticker": "MM8", "cik": "", "company": "Medallion Metals Limited", "company_raw": "Medallion 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": "Substantial-holder notice lands on MM8", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133881", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90165}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "INDUSTRY SUPER HOLDINGS PTY. LTD", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.01, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144790-6A1347867", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "PHGM Pty Ltd (PHGM'", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.62, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132490-6A1342485", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Franklin Templeton Inc., and its affiliates*", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.6, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129820-6A1341523", "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": "2021-03-22", "source_url": "https://www.marketindex.com.au/asx/mm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Fitzgerald", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-22", "source_url": "https://www.marketindex.com.au/asx/mm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Bennett", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-22", "source_url": "https://www.marketindex.com.au/asx/mm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony James", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-22", "source_url": "https://www.marketindex.com.au/asx/mm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/mm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/mm8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/mm8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-15", "source_url": "https://www.marketindex.com.au/asx/mm8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/mm8", "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": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/mm8", "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": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/mm8", "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": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/mm8", "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": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/mm8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-13", "source_url": "https://www.marketindex.com.au/asx/mm8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/mm8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/mm8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-24", "source_url": "https://www.marketindex.com.au/asx/mm8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-24", "source_url": "https://www.marketindex.com.au/asx/mm8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-24", "source_url": "https://www.marketindex.com.au/asx/mm8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-22", "source_url": "https://www.marketindex.com.au/asx/mm8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-12", "source_url": "https://www.marketindex.com.au/asx/mm8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-11", "source_url": "https://www.marketindex.com.au/asx/mm8", "needs_ocr": 0}], "directors": [{"name": "Paul Bennett", "first_seen": "2021-03-22", "last_seen": "2021-03-22", "status": "past", "notices": 1}, {"name": "John Fitzgerald", "first_seen": "2021-03-22", "last_seen": "2021-03-22", "status": "past", "notices": 1}, {"name": "Edmund Ainscough", "first_seen": "2021-03-22", "last_seen": "2021-03-22", "status": "past", "notices": 1}, {"name": "Anthony James", "first_seen": "2021-03-22", "last_seen": "2021-03-22", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "High-Grade Drill Results Support Early Mine Plan", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156809-6A1353166"}, {"date": "2026-10-28", "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/2924-03154910-6A1352243"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Kundip Drilling to Target Resource Growth", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152861-6A1351248"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Gold Processing to Commence as Kundip Development Advances", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149716-6A1349821"}, {"date": "2026-10-16", "form": "Letter To Shareholders", "title": "Letter to Shareholders - Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149360-6A1349607"}], "performance": {"ticker": "MM8", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-22", "close": 0.2637052, "volume": 717686.0}, {"date": "2021-03-23", "close": 0.24452664, "volume": 253032.0}, {"date": "2021-03-24", "close": 0.23493736, "volume": 875156.0}, {"date": "2021-03-25", "close": 0.239732, "volume": 174544.0}, {"date": "2021-03-26", "close": 0.23493736, "volume": 99263.0}, {"date": "2021-03-29", "close": 0.23493736, "volume": 94106.0}, {"date": "2021-03-30", "close": 0.239732, "volume": 12514.0}, {"date": "2021-03-31", "close": 0.23493736, "volume": 500008.0}, {"date": "2021-04-01", "close": 0.23493736, "volume": 77088.0}, {"date": "2021-04-06", "close": 0.23493736, "volume": 76782.0}, {"date": "2021-04-07", "close": 0.23493736, "volume": 16685.0}, {"date": "2021-04-08", "close": 0.23014272, "volume": 179707.0}, {"date": "2021-04-09", "close": 0.22534808, "volume": 63225.0}, {"date": "2021-04-12", "close": 0.23493736, "volume": 72998.0}, {"date": "2021-04-13", "close": 0.239732, "volume": 376409.0}, {"date": "2021-04-14", "close": 0.24452664, "volume": 300804.0}, {"date": "2021-04-15", "close": 0.24452664, "volume": 31285.0}, {"date": "2021-04-16", "close": 0.25411592, "volume": 225252.0}, {"date": "2021-04-19", "close": 0.26849984, "volume": 64656.0}, {"date": "2021-04-20", "close": 0.26849984, "volume": 125024.0}, {"date": "2021-04-21", "close": 0.25411592, "volume": 112827.0}, {"date": "2021-04-22", "close": 0.24932128, "volume": 87076.0}, {"date": "2021-04-23", "close": 0.239732, "volume": 16801.0}, {"date": "2021-04-26", "close": 0.24452664, "volume": 54227.0}, {"date": "2021-04-27", "close": 0.239732, "volume": 77170.0}, {"date": "2021-04-28", "close": 0.23493736, "volume": 2163899.0}, {"date": "2021-04-29", "close": 0.24932128, "volume": 117339.0}, {"date": "2021-04-30", "close": 0.239732, "volume": 14600.0}, {"date": "2021-05-03", "close": 0.23493736, "volume": 195268.0}, {"date": "2021-05-04", "close": 0.24452664, "volume": 109497.0}, {"date": "2021-05-05", "close": 0.24452664, "volume": 47823.0}, {"date": "2021-05-06", "close": 0.24452664, "volume": 52469.0}, {"date": "2021-05-07", "close": 0.239732, "volume": 34115.0}, {"date": "2021-05-10", "close": 0.24452664, "volume": 137577.0}, {"date": "2021-05-11", "close": 0.24452664, "volume": 354855.0}, {"date": "2021-05-12", "close": 0.24452664, "volume": 203829.0}, {"date": "2021-05-13", "close": 0.24452664, "volume": 22421.0}, {"date": "2021-05-17", "close": 0.239732, "volume": 173898.0}, {"date": "2021-05-18", "close": 0.24932128, "volume": 114606.0}, {"date": "2021-05-19", "close": 0.24932128, "volume": 37504.0}, {"date": "2021-05-20", "close": 0.24452664, "volume": 46927.0}, {"date": "2021-05-21", "close": 0.24452664, "volume": 27978.0}, {"date": "2021-05-24", "close": 0.25411592, "volume": 251347.0}, {"date": "2021-05-25", "close": 0.27329448, "volume": 228881.0}, {"date": "2021-05-26", "close": 0.27808912, "volume": 13557.0}, {"date": "2021-05-27", "close": 0.27329448, "volume": 80029.0}, {"date": "2021-05-28", "close": 0.27329448, "volume": 8525.0}, {"date": "2021-05-31", "close": 0.25411592, "volume": 87665.0}, {"date": "2021-06-01", "close": 0.26849984, "volume": 405411.0}, {"date": "2021-06-02", "close": 0.2876784, "volume": 303676.0}, {"date": "2021-06-03", "close": 0.28288376, "volume": 53184.0}, {"date": "2021-06-04", "close": 0.2876784, "volume": 78566.0}, {"date": "2021-06-07", "close": 0.29726768, "volume": 40566.0}, {"date": "2021-06-08", "close": 0.30206232, "volume": 85408.0}, {"date": "2021-06-09", "close": 0.32124088, "volume": 396136.0}, {"date": "2021-06-10", "close": 0.30685696, "volume": 25201.0}, {"date": "2021-06-11", "close": 0.31644624, "volume": 278388.0}, {"date": "2021-06-15", "close": 0.32603552, "volume": 114455.0}, {"date": "2021-06-16", "close": 0.2876784, "volume": 257284.0}, {"date": "2021-06-17", "close": 0.26849984, "volume": 142502.0}, {"date": "2021-06-18", "close": 0.27329448, "volume": 106255.0}, {"date": "2021-06-21", "close": 0.2637052, "volume": 20904.0}, {"date": "2021-06-22", "close": 0.2637052, "volume": 8817.0}, {"date": "2021-06-23", "close": 0.23014272, "volume": 77478.0}, {"date": "2021-06-24", "close": 0.24932128, "volume": 52142.0}, {"date": "2021-06-25", "close": 0.23493736, "volume": 31076.0}, {"date": "2021-06-28", "close": 0.23493736, "volume": 29381.0}, {"date": "2021-06-29", "close": 0.23014272, "volume": 80371.0}, {"date": "2021-06-30", "close": 0.23493736, "volume": 230739.0}, {"date": "2021-07-01", "close": 0.24932128, "volume": 31285.0}, {"date": "2021-07-02", "close": 0.23014272, "volume": 9949.0}, {"date": "2021-07-05", "close": 0.24452664, "volume": 2048.0}, {"date": "2021-07-06", "close": 0.24452664, "volume": 13301.0}, {"date": "2021-07-07", "close": 0.239732, "volume": 43799.0}, {"date": "2021-07-08", "close": 0.239732, "volume": 118747.0}, {"date": "2021-07-09", "close": 0.239732, "volume": 121490.0}, {"date": "2021-07-13", "close": 0.24452664, "volume": 5214.0}, {"date": "2021-07-14", "close": 0.26849984, "volume": 191629.0}, {"date": "2021-07-15", "close": 0.2637052, "volume": 51401.0}, {"date": "2021-07-16", "close": 0.25411592, "volume": 43705.0}, {"date": "2021-07-19", "close": 0.24932128, "volume": 233490.0}, {"date": "2021-07-20", "close": 0.23014272, "volume": 373237.0}, {"date": "2021-07-23", "close": 0.24932128, "volume": 9966.0}, {"date": "2021-07-30", "close": 0.24692396, "volume": 9750.0}, {"date": "2021-08-02", "close": 0.23014272, "volume": 196177.0}, {"date": "2021-08-04", "close": 0.23014272, "volume": 13786.0}, {"date": "2021-08-06", "close": 0.22055344, "volume": 61892.0}, {"date": "2021-08-10", "close": 0.1917856, "volume": 204343.0}, {"date": "2021-08-11", "close": 0.19658024, "volume": 18062.0}, {"date": "2021-08-12", "close": 0.19658024, "volume": 10762.0}, {"date": "2021-08-13", "close": 0.19658024, "volume": 10428.0}, {"date": "2021-08-16", "close": 0.1917856, "volume": 62548.0}, {"date": "2021-08-17", "close": 0.18219632, "volume": 252574.0}, {"date": "2021-08-18", "close": 0.18219632, "volume": 56849.0}, {"date": "2021-08-19", "close": 0.22534808, "volume": 69773.0}, {"date": "2021-08-20", "close": 0.23014272, "volume": 7820.0}, {"date": "2021-08-23", "close": 0.20137488, "volume": 6703.0}, {"date": "2021-08-24", "close": 0.20137488, "volume": 2086.0}, {"date": "2021-08-25", "close": 0.21096416, "volume": 33711.0}, {"date": "2021-08-26", "close": 0.23014272, "volume": 28247.0}, {"date": "2021-08-27", "close": 0.21096416, "volume": 23221.0}, {"date": "2021-08-30", "close": 0.22055344, "volume": 4692.0}, {"date": "2021-08-31", "close": 0.21096416, "volume": 104647.0}, {"date": "2021-09-01", "close": 0.22055344, "volume": 20105.0}, {"date": "2021-09-02", "close": 0.239732, "volume": 132023.0}, {"date": "2021-09-03", "close": 0.239732, "volume": 90182.0}, {"date": "2021-09-06", "close": 0.239732, "volume": 111622.0}, {"date": "2021-09-07", "close": 0.22055344, "volume": 46927.0}, {"date": "2021-09-09", "close": 0.239732, "volume": 201382.0}, {"date": "2021-09-13", "close": 0.22534808, "volume": 27164.0}, {"date": "2021-09-14", "close": 0.22055344, "volume": 114711.0}, {"date": "2021-09-15", "close": 0.21096416, "volume": 101472.0}, {"date": "2021-09-16", "close": 0.22295076, "volume": 26903.0}, {"date": "2021-09-17", "close": 0.22055344, "volume": 4533.0}, {"date": "2021-09-20", "close": 0.2157588, "volume": 4659.0}, {"date": "2021-09-21", "close": 0.21096416, "volume": 142273.0}, {"date": "2021-09-22", "close": 0.2157588, "volume": 38698.0}, {"date": "2021-09-23", "close": 0.22534808, "volume": 2731.0}, {"date": "2021-09-24", "close": 0.22534808, "volume": 12514.0}, {"date": "2021-09-28", "close": 0.22055344, "volume": 10826.0}, {"date": "2021-09-29", "close": 0.22055344, "volume": 1317.0}, {"date": "2021-09-30", "close": 0.2157588, "volume": 35166.0}, {"date": "2021-10-01", "close": 0.20616952, "volume": 71244.0}, {"date": "2021-10-04", "close": 0.20137488, "volume": 18771.0}, {"date": "2021-10-05", "close": 0.20137488, "volume": 52142.0}, {"date": "2021-10-07", "close": 0.20137488, "volume": 5071.0}, {"date": "2021-10-08", "close": 0.20137488, "volume": 47070.0}, {"date": "2021-10-11", "close": 0.20137488, "volume": 10428.0}, {"date": "2021-10-12", "close": 0.1917856, "volume": 266801.0}, {"date": "2021-10-13", "close": 0.1917856, "volume": 126558.0}, {"date": "2021-10-14", "close": 0.19658024, "volume": 63149.0}, {"date": "2021-10-15", "close": 0.19658024, "volume": 2594.0}, {"date": "2021-10-18", "close": 0.21096416, "volume": 220280.0}, {"date": "2021-10-19", "close": 0.21096416, "volume": 202881.0}, {"date": "2021-10-20", "close": 0.20616952, "volume": 52142.0}, {"date": "2021-10-22", "close": 0.21096416, "volume": 26071.0}, {"date": "2021-10-25", "close": 0.21096416, "volume": 40947.0}, {"date": "2021-10-26", "close": 0.20616952, "volume": 433528.0}, {"date": "2021-10-27", "close": 0.1917856, "volume": 193181.0}, {"date": "2021-10-28", "close": 0.18219632, "volume": 364626.0}, {"date": "2021-10-29", "close": 0.18699096, "volume": 70660.0}, {"date": "2021-11-01", "close": 0.1917856, "volume": 63286.0}, {"date": "2021-11-02", "close": 0.1917856, "volume": 24051.0}, {"date": "2021-11-04", "close": 0.19658024, "volume": 29460.0}, {"date": "2021-11-05", "close": 0.19658024, "volume": 27623.0}, {"date": "2021-11-08", "close": 0.18699096, "volume": 280230.0}, {"date": "2021-11-09", "close": 0.18699096, "volume": 54093.0}, {"date": "2021-11-10", "close": 0.18699096, "volume": 28875.0}, {"date": "2021-11-11", "close": 0.19658024, "volume": 63613.0}, {"date": "2021-11-12", "close": 0.20137488, "volume": 123054.0}, {"date": "2021-11-15", "close": 0.18219632, "volume": 124960.0}, {"date": "2021-11-16", "close": 0.1917856, "volume": 15097.0}, {"date": "2021-11-17", "close": 0.20137488, "volume": 195437.0}, {"date": "2021-11-18", "close": 0.2157588, "volume": 454905.0}, {"date": "2021-11-19", "close": 0.2157588, "volume": 80172.0}, {"date": "2021-11-22", "close": 0.2157588, "volume": 104283.0}, {"date": "2021-11-25", "close": 0.18699096, "volume": 132782.0}, {"date": "2021-11-26", "close": 0.20137488, "volume": 424689.0}, {"date": "2021-11-29", "close": 0.20137488, "volume": 49534.0}, {"date": "2021-11-30", "close": 0.1917856, "volume": 198553.0}, {"date": "2021-12-01", "close": 0.1917856, "volume": 65343.0}, {"date": "2021-12-02", "close": 0.18699096, "volume": 627044.0}, {"date": "2021-12-03", "close": 0.17740168, "volume": 220687.0}, {"date": "2021-12-06", "close": 0.17740168, "volume": 128562.0}, {"date": "2021-12-07", "close": 0.17260704, "volume": 147319.0}, {"date": "2021-12-09", "close": 0.18219632, "volume": 135568.0}, {"date": "2021-12-13", "close": 0.17740168, "volume": 141825.0}, {"date": "2021-12-14", "close": 0.18219632, "volume": 107028.0}, {"date": "2021-12-15", "close": 0.20137488, "volume": 1921433.0}, {"date": "2021-12-16", "close": 0.20616952, "volume": 310223.0}, {"date": "2021-12-17", "close": 0.20616952, "volume": 194845.0}, {"date": "2021-12-20", "close": 0.20616952, "volume": 75184.0}, {"date": "2021-12-21", "close": 0.21096416, "volume": 529571.0}, {"date": "2021-12-22", "close": 0.20137488, "volume": 227746.0}, {"date": "2021-12-23", "close": 0.21096416, "volume": 34692.0}, {"date": "2021-12-24", "close": 0.20137488, "volume": 143268.0}, {"date": "2021-12-29", "close": 0.20137488, "volume": 110983.0}, {"date": "2021-12-30", "close": 0.21096416, "volume": 4693.0}, {"date": "2021-12-31", "close": 0.21096416, "volume": 108952.0}, {"date": "2022-01-04", "close": 0.22534808, "volume": 306809.0}, {"date": "2022-01-05", "close": 0.23014272, "volume": 785344.0}, {"date": "2022-01-06", "close": 0.22055344, "volume": 400701.0}, {"date": "2022-01-10", "close": 0.2157588, "volume": 453732.0}, {"date": "2022-01-11", "close": 0.22534808, "volume": 214322.0}, {"date": "2022-01-12", "close": 0.239732, "volume": 1175069.0}, {"date": "2022-01-13", "close": 0.24932128, "volume": 581367.0}, {"date": "2022-01-14", "close": 0.23493736, "volume": 188670.0}, {"date": "2022-01-17", "close": 0.239732, "volume": 160301.0}, {"date": "2022-01-18", "close": 0.24452664, "volume": 429528.0}, {"date": "2022-01-19", "close": 0.239732, "volume": 187355.0}, {"date": "2022-01-20", "close": 0.24452664, "volume": 104348.0}, {"date": "2022-01-21", "close": 0.239732, "volume": 164598.0}, {"date": "2022-01-24", "close": 0.239732, "volume": 34206.0}, {"date": "2022-01-25", "close": 0.22055344, "volume": 250885.0}, {"date": "2022-01-27", "close": 0.2157588, "volume": 217249.0}, {"date": "2022-01-28", "close": 0.21096416, "volume": 39714.0}, {"date": "2022-01-31", "close": 0.20137488, "volume": 159721.0}, {"date": "2022-02-01", "close": 0.20616952, "volume": 275804.0}, {"date": "2022-02-02", "close": 0.2157588, "volume": 75065.0}, {"date": "2022-02-03", "close": 0.21096416, "volume": 263907.0}, {"date": "2022-02-04", "close": 0.20616952, "volume": 247518.0}, {"date": "2022-02-07", "close": 0.21096416, "volume": 247609.0}, {"date": "2022-02-08", "close": 0.22055344, "volume": 111228.0}, {"date": "2022-02-09", "close": 0.22534808, "volume": 292033.0}, {"date": "2022-02-10", "close": 0.23014272, "volume": 278566.0}, {"date": "2022-02-11", "close": 0.22055344, "volume": 130795.0}, {"date": "2022-02-14", "close": 0.2157588, "volume": 236454.0}, {"date": "2022-02-15", "close": 0.2157588, "volume": 123054.0}, {"date": "2022-02-16", "close": 0.20616952, "volume": 251515.0}, {"date": "2022-02-17", "close": 0.21096416, "volume": 33181.0}, {"date": "2022-02-18", "close": 0.22534808, "volume": 109435.0}, {"date": "2022-02-21", "close": 0.21096416, "volume": 104283.0}, {"date": "2022-02-22", "close": 0.21096416, "volume": 343069.0}, {"date": "2022-02-23", "close": 0.2157588, "volume": 39868.0}, {"date": "2022-02-24", "close": 0.2157588, "volume": 144031.0}, {"date": "2022-02-25", "close": 0.22055344, "volume": 303981.0}, {"date": "2022-02-28", "close": 0.22055344, "volume": 25526.0}, {"date": "2022-03-01", "close": 0.22055344, "volume": 138697.0}, {"date": "2022-03-02", "close": 0.22055344, "volume": 9070.0}, {"date": "2022-03-03", "close": 0.23014272, "volume": 418801.0}, {"date": "2022-03-04", "close": 0.22534808, "volume": 286571.0}, {"date": "2022-03-07", "close": 0.22534808, "volume": 320046.0}, {"date": "2022-03-08", "close": 0.239732, "volume": 20516.0}, {"date": "2022-03-09", "close": 0.26849984, "volume": 295032.0}, {"date": "2022-03-10", "close": 0.24452664, "volume": 162068.0}, {"date": "2022-03-11", "close": 0.2637052, "volume": 235396.0}, {"date": "2022-03-14", "close": 0.25891056, "volume": 37861.0}, {"date": "2022-03-15", "close": 0.239732, "volume": 160368.0}, {"date": "2022-03-16", "close": 0.239732, "volume": 161274.0}, {"date": "2022-03-17", "close": 0.24932128, "volume": 6632.0}, {"date": "2022-03-18", "close": 0.23014272, "volume": 117082.0}, {"date": "2022-03-21", "close": 0.23493736, "volume": 39625.0}, {"date": "2022-03-22", "close": 0.239732, "volume": 45511.0}, {"date": "2022-03-23", "close": 0.23493736, "volume": 49828.0}, {"date": "2022-03-24", "close": 0.23254004, "volume": 116835.0}, {"date": "2022-03-25", "close": 0.239732, "volume": 75593.0}, {"date": "2022-03-28", "close": 0.239732, "volume": 31285.0}, {"date": "2022-03-29", "close": 0.24452664, "volume": 117080.0}, {"date": "2022-03-30", "close": 0.239732, "volume": 78848.0}, {"date": "2022-03-31", "close": 0.239732, "volume": 39480.0}, {"date": "2022-04-01", "close": 0.25891056, "volume": 297351.0}, {"date": "2022-04-04", "close": 0.27808912, "volume": 850285.0}, {"date": "2022-04-05", "close": 0.2876784, "volume": 688070.0}, {"date": "2022-04-06", "close": 0.27808912, "volume": 184313.0}, {"date": "2022-04-07", "close": 0.26849984, "volume": 455576.0}, {"date": "2022-04-08", "close": 0.27808912, "volume": 156276.0}, {"date": "2022-04-11", "close": 0.27329448, "volume": 189090.0}, {"date": "2022-04-12", "close": 0.2756918, "volume": 158362.0}, {"date": "2022-04-13", "close": 0.28288376, "volume": 424020.0}, {"date": "2022-04-14", "close": 0.26849984, "volume": 334158.0}, {"date": "2022-04-19", "close": 0.26849984, "volume": 418347.0}, {"date": "2022-04-20", "close": 0.27329448, "volume": 7300.0}, {"date": "2022-04-21", "close": 0.26849984, "volume": 84294.0}, {"date": "2022-04-22", "close": 0.26849984, "volume": 43743.0}, {"date": "2022-04-26", "close": 0.2637052, "volume": 22379.0}, {"date": "2022-04-27", "close": 0.25411592, "volume": 319220.0}, {"date": "2022-04-28", "close": 0.239732, "volume": 45386.0}, {"date": "2022-04-29", "close": 0.24932128, "volume": 229458.0}, {"date": "2022-05-02", "close": 0.23493736, "volume": 195580.0}, {"date": "2022-05-03", "close": 0.25891056, "volume": 511586.0}, {"date": "2022-05-04", "close": 0.23493736, "volume": 139518.0}, {"date": "2022-05-05", "close": 0.239732, "volume": 69655.0}, {"date": "2022-05-06", "close": 0.239732, "volume": 33486.0}, {"date": "2022-05-09", "close": 0.23014272, "volume": 52537.0}, {"date": "2022-05-10", "close": 0.23014272, "volume": 20400.0}, {"date": "2022-05-11", "close": 0.23493736, "volume": 7026.0}, {"date": "2022-05-12", "close": 0.23493736, "volume": 2816.0}, {"date": "2022-05-13", "close": 0.23493736, "volume": 16036.0}, {"date": "2022-05-16", "close": 0.23014272, "volume": 56217.0}, {"date": "2022-05-17", "close": 0.23014272, "volume": 94503.0}, {"date": "2022-05-18", "close": 0.23014272, "volume": 12086.0}, {"date": "2022-05-19", "close": 0.23014272, "volume": 114711.0}, {"date": "2022-05-20", "close": 0.23014272, "volume": 111046.0}, {"date": "2022-05-23", "close": 0.23014272, "volume": 46927.0}, {"date": "2022-05-24", "close": 0.22534808, "volume": 215921.0}, {"date": "2022-05-27", "close": 0.24932128, "volume": 240649.0}, {"date": "2022-05-30", "close": 0.25411592, "volume": 118981.0}, {"date": "2022-05-31", "close": 0.25891056, "volume": 221875.0}, {"date": "2022-06-01", "close": 0.25891056, "volume": 408893.0}, {"date": "2022-06-02", "close": 0.2637052, "volume": 187205.0}, {"date": "2022-06-03", "close": 0.2637052, "volume": 131826.0}, {"date": "2022-06-06", "close": 0.26849984, "volume": 220852.0}, {"date": "2022-06-07", "close": 0.28288376, "volume": 845367.0}, {"date": "2022-06-08", "close": 0.27808912, "volume": 279004.0}, {"date": "2022-06-09", "close": 0.27808912, "volume": 52142.0}, {"date": "2022-06-14", "close": 0.27329448, "volume": 682657.0}, {"date": "2022-06-15", "close": 0.24932128, "volume": 48567.0}, {"date": "2022-06-16", "close": 0.24932128, "volume": 88927.0}, {"date": "2022-06-17", "close": 0.23493736, "volume": 103850.0}, {"date": "2022-06-20", "close": 0.239732, "volume": 141876.0}, {"date": "2022-06-21", "close": 0.239732, "volume": 8218.0}, {"date": "2022-06-22", "close": 0.239732, "volume": 110928.0}, {"date": "2022-06-23", "close": 0.21096416, "volume": 316188.0}, {"date": "2022-06-24", "close": 0.22055344, "volume": 166336.0}, {"date": "2022-06-27", "close": 0.18459364, "volume": 317662.0}, {"date": "2022-06-28", "close": 0.1917856, "volume": 88948.0}, {"date": "2022-06-29", "close": 0.20616952, "volume": 79631.0}, {"date": "2022-06-30", "close": 0.1917856, "volume": 133029.0}, {"date": "2022-07-01", "close": 0.19658024, "volume": 7821.0}, {"date": "2022-07-04", "close": 0.18938828, "volume": 18186.0}, {"date": "2022-07-05", "close": 0.1917856, "volume": 140037.0}, {"date": "2022-07-06", "close": 0.19658024, "volume": 13829.0}, {"date": "2022-07-07", "close": 0.18699096, "volume": 11075.0}, {"date": "2022-07-08", "close": 0.1917856, "volume": 66524.0}, {"date": "2022-07-11", "close": 0.18219632, "volume": 50145.0}, {"date": "2022-07-12", "close": 0.18699096, "volume": 75019.0}, {"date": "2022-07-13", "close": 0.17260704, "volume": 283784.0}, {"date": "2022-07-14", "close": 0.17260704, "volume": 19574.0}, {"date": "2022-07-15", "close": 0.17260704, "volume": 50353.0}, {"date": "2022-07-18", "close": 0.1678124, "volume": 18901.0}, {"date": "2022-07-19", "close": 0.17260704, "volume": 52142.0}, {"date": "2022-07-20", "close": 0.17260704, "volume": 136924.0}, {"date": "2022-07-21", "close": 0.17260704, "volume": 4874.0}, {"date": "2022-07-22", "close": 0.17260704, "volume": 93855.0}, {"date": "2022-07-25", "close": 0.17260704, "volume": 80180.0}, {"date": "2022-07-26", "close": 0.18219632, "volume": 93030.0}, {"date": "2022-07-27", "close": 0.17740168, "volume": 5641.0}, {"date": "2022-08-01", "close": 0.18219632, "volume": 114558.0}, {"date": "2022-08-02", "close": 0.17740168, "volume": 155132.0}, {"date": "2022-08-03", "close": 0.180893, "volume": 38019.0}, {"date": "2022-08-04", "close": 0.180893, "volume": 2874.0}, {"date": "2022-08-05", "close": 0.200449, "volume": 235306.0}, {"date": "2022-08-08", "close": 0.19556, "volume": 151932.0}, {"date": "2022-08-09", "close": 0.19556, "volume": 24272.0}, {"date": "2022-08-10", "close": 0.185782, "volume": 33281.0}, {"date": "2022-08-11", "close": 0.19556, "volume": 96383.0}, {"date": "2022-08-12", "close": 0.205338, "volume": 71690.0}, {"date": "2022-08-15", "close": 0.2077825, "volume": 89829.0}, {"date": "2022-08-16", "close": 0.205338, "volume": 8507.0}, {"date": "2022-08-18", "close": 0.185782, "volume": 83244.0}, {"date": "2022-08-19", "close": 0.19556, "volume": 51141.0}, {"date": "2022-08-23", "close": 0.185782, "volume": 56500.0}, {"date": "2022-08-24", "close": 0.185782, "volume": 10535.0}, {"date": "2022-08-25", "close": 0.185782, "volume": 2383.0}, {"date": "2022-08-26", "close": 0.180893, "volume": 186127.0}, {"date": "2022-08-29", "close": 0.185782, "volume": 162508.0}, {"date": "2022-08-30", "close": 0.176004, "volume": 304864.0}, {"date": "2022-08-31", "close": 0.176004, "volume": 129153.0}, {"date": "2022-09-01", "close": 0.176004, "volume": 86291.0}, {"date": "2022-09-02", "close": 0.176004, "volume": 202989.0}, {"date": "2022-09-05", "close": 0.185782, "volume": 153921.0}, {"date": "2022-09-06", "close": 0.185782, "volume": 502657.0}, {"date": "2022-09-07", "close": 0.180893, "volume": 76836.0}, {"date": "2022-09-08", "close": 0.176004, "volume": 285292.0}, {"date": "2022-09-09", "close": 0.180893, "volume": 211955.0}, {"date": "2022-09-12", "close": 0.185782, "volume": 79429.0}, {"date": "2022-09-13", "close": 0.180893, "volume": 87246.0}, {"date": "2022-09-14", "close": 0.171115, "volume": 343440.0}, {"date": "2022-09-15", "close": 0.176004, "volume": 68128.0}, {"date": "2022-09-16", "close": 0.171115, "volume": 109204.0}, {"date": "2022-09-19", "close": 0.171115, "volume": 74365.0}, {"date": "2022-09-20", "close": 0.171115, "volume": 10089.0}, {"date": "2022-09-21", "close": 0.166226, "volume": 259063.0}, {"date": "2022-09-23", "close": 0.161337, "volume": 162457.0}, {"date": "2022-09-26", "close": 0.156448, "volume": 159677.0}, {"date": "2022-09-27", "close": 0.161337, "volume": 8858.0}, {"date": "2022-09-28", "close": 0.161337, "volume": 26079.0}, {"date": "2022-09-29", "close": 0.171115, "volume": 118478.0}, {"date": "2022-10-03", "close": 0.156448, "volume": 72384.0}, {"date": "2022-10-05", "close": 0.151559, "volume": 101657.0}, {"date": "2022-10-06", "close": 0.151559, "volume": 116857.0}, {"date": "2022-10-07", "close": 0.151559, "volume": 175578.0}, {"date": "2022-10-11", "close": 0.14667, "volume": 334401.0}, {"date": "2022-10-14", "close": 0.161337, "volume": 82539.0}, {"date": "2022-10-17", "close": 0.161337, "volume": 163426.0}, {"date": "2022-10-18", "close": 0.185782, "volume": 201591.0}, {"date": "2022-10-21", "close": 0.176004, "volume": 65168.0}, {"date": "2022-10-24", "close": 0.151559, "volume": 66857.0}, {"date": "2022-10-25", "close": 0.176004, "volume": 30681.0}, {"date": "2022-10-26", "close": 0.176004, "volume": 2880.0}, {"date": "2022-10-27", "close": 0.166226, "volume": 2595.0}, {"date": "2022-10-28", "close": 0.166226, "volume": 21295.0}, {"date": "2022-10-31", "close": 0.161337, "volume": 57047.0}, {"date": "2022-11-03", "close": 0.161337, "volume": 75041.0}, {"date": "2022-11-07", "close": 0.171115, "volume": 227550.0}, {"date": "2022-11-08", "close": 0.166226, "volume": 3579.0}, {"date": "2022-11-09", "close": 0.176004, "volume": 224911.0}, {"date": "2022-11-10", "close": 0.171115, "volume": 60646.0}, {"date": "2022-11-11", "close": 0.185782, "volume": 103242.0}, {"date": "2022-11-14", "close": 0.180893, "volume": 102270.0}, {"date": "2022-11-15", "close": 0.176004, "volume": 83977.0}, {"date": "2022-11-16", "close": 0.176004, "volume": 46051.0}, {"date": "2022-11-17", "close": 0.176004, "volume": 64194.0}, {"date": "2022-11-18", "close": 0.171115, "volume": 46022.0}, {"date": "2022-11-21", "close": 0.166226, "volume": 87086.0}, {"date": "2022-11-22", "close": 0.166226, "volume": 30681.0}, {"date": "2022-11-23", "close": 0.166226, "volume": 43907.0}, {"date": "2022-11-25", "close": 0.161337, "volume": 103407.0}, {"date": "2022-11-28", "close": 0.156448, "volume": 51448.0}, {"date": "2022-11-29", "close": 0.14667, "volume": 983.0}, {"date": "2022-11-30", "close": 0.14667, "volume": 236619.0}, {"date": "2022-12-01", "close": 0.156448, "volume": 6750.0}, {"date": "2022-12-02", "close": 0.180893, "volume": 234970.0}, {"date": "2022-12-06", "close": 0.171115, "volume": 3068.0}, {"date": "2022-12-07", "close": 0.156448, "volume": 106650.0}, {"date": "2022-12-08", "close": 0.166226, "volume": 36542.0}, {"date": "2022-12-09", "close": 0.156448, "volume": 160348.0}, {"date": "2022-12-12", "close": 0.151559, "volume": 78898.0}, {"date": "2022-12-14", "close": 0.14667, "volume": 100437.0}, {"date": "2022-12-16", "close": 0.141781, "volume": 138065.0}, {"date": "2022-12-19", "close": 0.156448, "volume": 12784.0}, {"date": "2022-12-21", "close": 0.161337, "volume": 8192.0}, {"date": "2022-12-22", "close": 0.151559, "volume": 96048.0}, {"date": "2022-12-23", "close": 0.151559, "volume": 18490.0}, {"date": "2022-12-29", "close": 0.14667, "volume": 69775.0}, {"date": "2022-12-30", "close": 0.151559, "volume": 120253.0}, {"date": "2023-01-05", "close": 0.151559, "volume": 78046.0}, {"date": "2023-01-09", "close": 0.136892, "volume": 62092.0}, {"date": "2023-01-10", "close": 0.14667, "volume": 102269.0}, {"date": "2023-01-11", "close": 0.161337, "volume": 153945.0}, {"date": "2023-01-12", "close": 0.151559, "volume": 253730.0}, {"date": "2023-01-13", "close": 0.151559, "volume": 35056.0}, {"date": "2023-01-16", "close": 0.151559, "volume": 124563.0}, {"date": "2023-01-17", "close": 0.14667, "volume": 35828.0}, {"date": "2023-01-18", "close": 0.14667, "volume": 21794.0}, {"date": "2023-01-19", "close": 0.1491145, "volume": 23636.0}, {"date": "2023-01-20", "close": 0.151559, "volume": 183502.0}, {"date": "2023-01-24", "close": 0.151559, "volume": 287318.0}, {"date": "2023-01-25", "close": 0.14667, "volume": 19826.0}, {"date": "2023-01-27", "close": 0.141781, "volume": 116002.0}, {"date": "2023-01-30", "close": 0.141781, "volume": 112.0}, {"date": "2023-01-31", "close": 0.141781, "volume": 41052.0}, {"date": "2023-02-01", "close": 0.136892, "volume": 856641.0}, {"date": "2023-02-02", "close": 0.14667, "volume": 219146.0}, {"date": "2023-02-03", "close": 0.14667, "volume": 43557.0}, {"date": "2023-02-06", "close": 0.141781, "volume": 71589.0}, {"date": "2023-02-07", "close": 0.141781, "volume": 6016.0}, {"date": "2023-02-09", "close": 0.141781, "volume": 47208.0}, {"date": "2023-02-10", "close": 0.136892, "volume": 270078.0}, {"date": "2023-02-13", "close": 0.136892, "volume": 191964.0}, {"date": "2023-02-14", "close": 0.136892, "volume": 145702.0}, {"date": "2023-02-15", "close": 0.132003, "volume": 181882.0}, {"date": "2023-02-16", "close": 0.136892, "volume": 4445.0}, {"date": "2023-02-17", "close": 0.136892, "volume": 157542.0}, {"date": "2023-02-20", "close": 0.127114, "volume": 184594.0}, {"date": "2023-02-22", "close": 0.136892, "volume": 40839.0}, {"date": "2023-02-23", "close": 0.136892, "volume": 3659.0}, {"date": "2023-02-24", "close": 0.127114, "volume": 131378.0}, {"date": "2023-02-27", "close": 0.127114, "volume": 35406.0}, {"date": "2023-02-28", "close": 0.127114, "volume": 67075.0}, {"date": "2023-03-01", "close": 0.132003, "volume": 32778.0}, {"date": "2023-03-03", "close": 0.132003, "volume": 107924.0}, {"date": "2023-03-06", "close": 0.127114, "volume": 10.0}, {"date": "2023-03-08", "close": 0.122225, "volume": 142800.0}, {"date": "2023-03-10", "close": 0.112447, "volume": 2434.0}, {"date": "2023-03-13", "close": 0.117336, "volume": 32336.0}, {"date": "2023-03-14", "close": 0.102669, "volume": 245624.0}, {"date": "2023-03-15", "close": 0.102669, "volume": 30681.0}, {"date": "2023-03-17", "close": 0.107558, "volume": 267766.0}, {"date": "2023-03-20", "close": 0.122225, "volume": 347876.0}, {"date": "2023-03-23", "close": 0.117336, "volume": 168651.0}, {"date": "2023-03-24", "close": 0.127114, "volume": 32880.0}, {"date": "2023-03-27", "close": 0.132003, "volume": 18863.0}, {"date": "2023-03-28", "close": 0.136892, "volume": 5114.0}, {"date": "2023-03-29", "close": 0.132003, "volume": 23878.0}, {"date": "2023-03-31", "close": 0.136892, "volume": 14857.0}, {"date": "2023-04-03", "close": 0.136892, "volume": 17386.0}, {"date": "2023-04-04", "close": 0.136892, "volume": 12940.0}, {"date": "2023-04-05", "close": 0.136892, "volume": 137147.0}, {"date": "2023-04-06", "close": 0.141781, "volume": 45971.0}, {"date": "2023-04-11", "close": 0.132003, "volume": 83542.0}, {"date": "2023-04-12", "close": 0.132003, "volume": 194314.0}, {"date": "2023-04-13", "close": 0.127114, "volume": 58729.0}, {"date": "2023-04-14", "close": 0.127114, "volume": 119861.0}, {"date": "2023-04-18", "close": 0.117336, "volume": 141133.0}, {"date": "2023-04-20", "close": 0.107558, "volume": 115351.0}, {"date": "2023-04-24", "close": 0.102669, "volume": 116565.0}, {"date": "2023-04-26", "close": 0.102669, "volume": 10227.0}, {"date": "2023-04-27", "close": 0.107558, "volume": 59406.0}, {"date": "2023-04-28", "close": 0.107558, "volume": 150378.0}, {"date": "2023-05-01", "close": 0.107558, "volume": 20514.0}, {"date": "2023-05-02", "close": 0.09778, "volume": 263733.0}, {"date": "2023-05-03", "close": 0.09778, "volume": 35553.0}, {"date": "2023-05-04", "close": 0.102669, "volume": 523047.0}, {"date": "2023-05-05", "close": 0.102669, "volume": 71317.0}, {"date": "2023-05-08", "close": 0.102669, "volume": 20454.0}, {"date": "2023-05-09", "close": 0.09778, "volume": 78215.0}, {"date": "2023-05-10", "close": 0.0968022, "volume": 305519.0}, {"date": "2023-05-11", "close": 0.0948466, "volume": 48873.0}, {"date": "2023-05-12", "close": 0.0889798, "volume": 251902.0}, {"date": "2023-05-15", "close": 0.088002, "volume": 37215.0}, {"date": "2023-05-17", "close": 0.0919132, "volume": 598.0}, {"date": "2023-05-18", "close": 0.0870242, "volume": 92525.0}, {"date": "2023-05-19", "close": 0.0899576, "volume": 466364.0}, {"date": "2023-05-23", "close": 0.092891, "volume": 40908.0}, {"date": "2023-05-24", "close": 0.0958244, "volume": 92559.0}, {"date": "2023-05-25", "close": 0.0958244, "volume": 231808.0}, {"date": "2023-05-26", "close": 0.0919132, "volume": 200494.0}, {"date": "2023-05-29", "close": 0.0889798, "volume": 63030.0}, {"date": "2023-05-31", "close": 0.0840908, "volume": 235070.0}, {"date": "2023-06-01", "close": 0.073335, "volume": 142457.0}, {"date": "2023-06-02", "close": 0.0772462, "volume": 127346.0}, {"date": "2023-06-05", "close": 0.078224, "volume": 256910.0}, {"date": "2023-06-06", "close": 0.0762684, "volume": 39211.0}, {"date": "2023-06-07", "close": 0.0772462, "volume": 172193.0}, {"date": "2023-06-08", "close": 0.0704016, "volume": 109948.0}, {"date": "2023-06-09", "close": 0.0743128, "volume": 356584.0}, {"date": "2023-06-13", "close": 0.078224, "volume": 67912.0}, {"date": "2023-06-14", "close": 0.0811574, "volume": 201724.0}, {"date": "2023-06-16", "close": 0.0811574, "volume": 208443.0}, {"date": "2023-06-19", "close": 0.0762684, "volume": 227807.0}, {"date": "2023-06-20", "close": 0.0762684, "volume": 325826.0}, {"date": "2023-06-21", "close": 0.073335, "volume": 288002.0}, {"date": "2023-06-22", "close": 0.0704016, "volume": 318305.0}, {"date": "2023-06-23", "close": 0.0713794, "volume": 78003.0}, {"date": "2023-06-26", "close": 0.0694238, "volume": 140585.0}, {"date": "2023-06-27", "close": 0.0704016, "volume": 734459.0}, {"date": "2023-06-28", "close": 0.068446, "volume": 333365.0}, {"date": "2023-06-29", "close": 0.0694238, "volume": 151438.0}, {"date": "2023-06-30", "close": 0.073335, "volume": 151832.0}, {"date": "2023-07-03", "close": 0.078224, "volume": 15435.0}, {"date": "2023-07-04", "close": 0.078224, "volume": 18106.0}, {"date": "2023-07-06", "close": 0.0752906, "volume": 25584.0}, {"date": "2023-07-07", "close": 0.0708905, "volume": 137448.0}, {"date": "2023-07-10", "close": 0.0704016, "volume": 65706.0}, {"date": "2023-07-13", "close": 0.073335, "volume": 1189852.0}, {"date": "2023-07-14", "close": 0.073335, "volume": 30806.0}, {"date": "2023-07-17", "close": 0.078, "volume": 167531.0}, {"date": "2023-07-19", "close": 0.078, "volume": 121500.0}, {"date": "2023-07-20", "close": 0.075, "volume": 24077.0}, {"date": "2023-07-24", "close": 0.075, "volume": 433423.0}, {"date": "2023-07-25", "close": 0.07, "volume": 20000.0}, {"date": "2023-07-26", "close": 0.072, "volume": 145564.0}, {"date": "2023-07-28", "close": 0.0695, "volume": 468752.0}, {"date": "2023-07-31", "close": 0.069, "volume": 85005.0}, {"date": "2023-08-01", "close": 0.07, "volume": 150172.0}, {"date": "2023-08-02", "close": 0.067, "volume": 150005.0}, {"date": "2023-08-04", "close": 0.064, "volume": 389382.0}, {"date": "2023-08-07", "close": 0.063, "volume": 246726.0}, {"date": "2023-08-08", "close": 0.063, "volume": 255543.0}, {"date": "2023-08-09", "close": 0.063, "volume": 914016.0}, {"date": "2023-08-10", "close": 0.062, "volume": 1448082.0}, {"date": "2023-08-11", "close": 0.061, "volume": 1344689.0}, {"date": "2023-08-14", "close": 0.065, "volume": 409000.0}, {"date": "2023-08-15", "close": 0.062, "volume": 535585.0}, {"date": "2023-08-16", "close": 0.069, "volume": 667309.0}, {"date": "2023-08-17", "close": 0.067, "volume": 59448.0}, {"date": "2023-08-18", "close": 0.07, "volume": 150000.0}, {"date": "2023-08-21", "close": 0.07, "volume": 49786.0}, {"date": "2023-08-23", "close": 0.07, "volume": 281662.0}, {"date": "2023-08-24", "close": 0.073, "volume": 262684.0}, {"date": "2023-08-25", "close": 0.071, "volume": 414046.0}, {"date": "2023-08-28", "close": 0.078, "volume": 811761.0}, {"date": "2023-08-29", "close": 0.078, "volume": 189722.0}, {"date": "2023-08-30", "close": 0.076, "volume": 220457.0}, {"date": "2023-08-31", "close": 0.071, "volume": 373096.0}, {"date": "2023-09-01", "close": 0.073, "volume": 220806.0}, {"date": "2023-09-04", "close": 0.075, "volume": 197397.0}, {"date": "2023-09-05", "close": 0.074, "volume": 239158.0}, {"date": "2023-09-06", "close": 0.074, "volume": 275645.0}, {"date": "2023-09-07", "close": 0.069, "volume": 581682.0}, {"date": "2023-09-08", "close": 0.065, "volume": 612478.0}, {"date": "2023-09-11", "close": 0.065, "volume": 140000.0}, {"date": "2023-09-12", "close": 0.066, "volume": 250279.0}, {"date": "2023-09-13", "close": 0.066, "volume": 89243.0}, {"date": "2023-09-14", "close": 0.066, "volume": 165000.0}, {"date": "2023-09-15", "close": 0.066, "volume": 123000.0}, {"date": "2023-09-18", "close": 0.067, "volume": 155260.0}, {"date": "2023-09-19", "close": 0.067, "volume": 232000.0}, {"date": "2023-09-20", "close": 0.067, "volume": 154312.0}, {"date": "2023-09-21", "close": 0.066, "volume": 100000.0}, {"date": "2023-09-22", "close": 0.066, "volume": 20000.0}, {"date": "2023-09-25", "close": 0.066, "volume": 345951.0}, {"date": "2023-09-26", "close": 0.065, "volume": 37614.0}, {"date": "2023-09-27", "close": 0.068, "volume": 90780.0}, {"date": "2023-09-29", "close": 0.07, "volume": 743275.0}, {"date": "2023-10-02", "close": 0.07, "volume": 100000.0}, {"date": "2023-10-03", "close": 0.068, "volume": 78906.0}, {"date": "2023-10-04", "close": 0.063, "volume": 556441.0}, {"date": "2023-10-05", "close": 0.07, "volume": 427815.0}, {"date": "2023-10-09", "close": 0.068, "volume": 197075.0}, {"date": "2023-10-10", "close": 0.065, "volume": 229134.0}, {"date": "2023-10-11", "close": 0.064, "volume": 84962.0}, {"date": "2023-10-12", "close": 0.063, "volume": 75637.0}, {"date": "2023-10-13", "close": 0.067, "volume": 297253.0}, {"date": "2023-10-16", "close": 0.072, "volume": 561816.0}, {"date": "2023-10-17", "close": 0.07, "volume": 42000.0}, {"date": "2023-10-18", "close": 0.072, "volume": 68627.0}, {"date": "2023-10-20", "close": 0.07, "volume": 74683.0}, {"date": "2023-10-23", "close": 0.062, "volume": 1705932.0}, {"date": "2023-10-24", "close": 0.058, "volume": 113000.0}, {"date": "2023-10-25", "close": 0.061, "volume": 312000.0}, {"date": "2023-10-26", "close": 0.058, "volume": 673588.0}, {"date": "2023-10-27", "close": 0.058, "volume": 46304.0}, {"date": "2023-10-30", "close": 0.056, "volume": 32142.0}, {"date": "2023-10-31", "close": 0.056, "volume": 158610.0}, {"date": "2023-11-01", "close": 0.054, "volume": 46642.0}, {"date": "2023-11-02", "close": 0.054, "volume": 123839.0}, {"date": "2023-11-03", "close": 0.055, "volume": 80000.0}, {"date": "2023-11-06", "close": 0.057, "volume": 3087.0}, {"date": "2023-11-07", "close": 0.059, "volume": 5000.0}, {"date": "2023-11-08", "close": 0.055, "volume": 392205.0}, {"date": "2023-11-09", "close": 0.058, "volume": 3000.0}, {"date": "2023-11-10", "close": 0.056, "volume": 388926.0}, {"date": "2023-11-13", "close": 0.06, "volume": 367298.0}, {"date": "2023-11-15", "close": 0.06, "volume": 519400.0}, {"date": "2023-11-16", "close": 0.062, "volume": 5000.0}, {"date": "2023-11-17", "close": 0.062, "volume": 32017.0}, {"date": "2023-11-20", "close": 0.062, "volume": 10000.0}, {"date": "2023-11-22", "close": 0.059, "volume": 246363.0}, {"date": "2023-11-23", "close": 0.058, "volume": 236564.0}, {"date": "2023-11-24", "close": 0.057, "volume": 140879.0}, {"date": "2023-11-27", "close": 0.062, "volume": 91655.0}, {"date": "2023-11-28", "close": 0.06, "volume": 64825.0}, {"date": "2023-11-29", "close": 0.06, "volume": 479649.0}, {"date": "2023-11-30", "close": 0.063, "volume": 183360.0}, {"date": "2023-12-04", "close": 0.066, "volume": 736397.0}, {"date": "2023-12-05", "close": 0.067, "volume": 50985.0}, {"date": "2023-12-08", "close": 0.065, "volume": 47750.0}, {"date": "2023-12-13", "close": 0.063, "volume": 210027.0}, {"date": "2023-12-14", "close": 0.062, "volume": 247529.0}, {"date": "2023-12-15", "close": 0.06, "volume": 571866.0}, {"date": "2023-12-18", "close": 0.062, "volume": 7120.0}, {"date": "2023-12-19", "close": 0.061, "volume": 41285.0}, {"date": "2023-12-20", "close": 0.061, "volume": 35000.0}, {"date": "2023-12-21", "close": 0.06, "volume": 66666.0}, {"date": "2023-12-22", "close": 0.062, "volume": 19104.0}, {"date": "2023-12-27", "close": 0.062, "volume": 80246.0}, {"date": "2023-12-28", "close": 0.065, "volume": 194778.0}, {"date": "2024-01-02", "close": 0.06, "volume": 447287.0}, {"date": "2024-01-03", "close": 0.06, "volume": 72082.0}, {"date": "2024-01-04", "close": 0.065, "volume": 88639.0}, {"date": "2024-01-05", "close": 0.06, "volume": 210991.0}, {"date": "2024-01-08", "close": 0.06, "volume": 173108.0}, {"date": "2024-01-09", "close": 0.064, "volume": 627710.0}, {"date": "2024-01-10", "close": 0.065, "volume": 246493.0}, {"date": "2024-01-11", "close": 0.062, "volume": 347187.0}, {"date": "2024-01-12", "close": 0.061, "volume": 258016.0}, {"date": "2024-01-15", "close": 0.062, "volume": 237377.0}, {"date": "2024-01-16", "close": 0.065, "volume": 118993.0}, {"date": "2024-01-17", "close": 0.06, "volume": 419046.0}, {"date": "2024-01-18", "close": 0.06, "volume": 184207.0}, {"date": "2024-01-19", "close": 0.06, "volume": 71671.0}, {"date": "2024-01-22", "close": 0.058, "volume": 461477.0}, {"date": "2024-01-23", "close": 0.057, "volume": 365163.0}, {"date": "2024-01-24", "close": 0.058, "volume": 7715.0}, {"date": "2024-01-25", "close": 0.059, "volume": 287116.0}, {"date": "2024-01-29", "close": 0.059, "volume": 32834.0}, {"date": "2024-01-30", "close": 0.054, "volume": 613806.0}, {"date": "2024-02-01", "close": 0.054, "volume": 6801.0}, {"date": "2024-02-02", "close": 0.06, "volume": 233318.0}, {"date": "2024-02-05", "close": 0.057, "volume": 40943.0}, {"date": "2024-02-06", "close": 0.056, "volume": 113169.0}, {"date": "2024-02-07", "close": 0.06, "volume": 439904.0}, {"date": "2024-02-08", "close": 0.06, "volume": 80000.0}, {"date": "2024-02-09", "close": 0.058, "volume": 27900.0}, {"date": "2024-02-12", "close": 0.056, "volume": 175333.0}, {"date": "2024-02-14", "close": 0.056, "volume": 245775.0}, {"date": "2024-02-16", "close": 0.056, "volume": 550000.0}, {"date": "2024-02-19", "close": 0.056, "volume": 38000.0}, {"date": "2024-02-20", "close": 0.057, "volume": 16842.0}, {"date": "2024-02-21", "close": 0.057, "volume": 137695.0}, {"date": "2024-02-22", "close": 0.059, "volume": 95506.0}, {"date": "2024-02-26", "close": 0.053, "volume": 127397.0}, {"date": "2024-02-27", "close": 0.053, "volume": 139817.0}, {"date": "2024-02-28", "close": 0.051, "volume": 92024.0}, {"date": "2024-02-29", "close": 0.051, "volume": 51077.0}, {"date": "2024-03-01", "close": 0.052, "volume": 48279.0}, {"date": "2024-03-04", "close": 0.059, "volume": 333801.0}, {"date": "2024-03-05", "close": 0.056, "volume": 190556.0}, {"date": "2024-03-06", "close": 0.056, "volume": 131412.0}, {"date": "2024-03-07", "close": 0.055, "volume": 239075.0}, {"date": "2024-03-11", "close": 0.056, "volume": 508251.0}, {"date": "2024-03-12", "close": 0.058, "volume": 86104.0}, {"date": "2024-03-13", "close": 0.056, "volume": 74001.0}, {"date": "2024-03-14", "close": 0.057, "volume": 48000.0}, {"date": "2024-03-18", "close": 0.056, "volume": 90.0}, {"date": "2024-03-19", "close": 0.056, "volume": 336153.0}, {"date": "2024-03-21", "close": 0.057, "volume": 324108.0}, {"date": "2024-03-22", "close": 0.059, "volume": 31972.0}, {"date": "2024-03-25", "close": 0.059, "volume": 114491.0}, {"date": "2024-03-26", "close": 0.059, "volume": 37268.0}, {"date": "2024-03-27", "close": 0.059, "volume": 234497.0}, {"date": "2024-03-28", "close": 0.06, "volume": 484943.0}, {"date": "2024-04-02", "close": 0.062, "volume": 1266383.0}, {"date": "2024-04-03", "close": 0.062, "volume": 478123.0}, {"date": "2024-04-04", "close": 0.064, "volume": 304004.0}, {"date": "2024-04-05", "close": 0.063, "volume": 37002.0}, {"date": "2024-04-08", "close": 0.066, "volume": 548996.0}, {"date": "2024-04-09", "close": 0.066, "volume": 1062667.0}, {"date": "2024-04-10", "close": 0.065, "volume": 498724.0}, {"date": "2024-04-11", "close": 0.065, "volume": 147648.0}, {"date": "2024-04-12", "close": 0.066, "volume": 977881.0}, {"date": "2024-04-15", "close": 0.066, "volume": 216753.0}, {"date": "2024-04-16", "close": 0.068, "volume": 557303.0}, {"date": "2024-04-17", "close": 0.066, "volume": 159000.0}, {"date": "2024-04-18", "close": 0.067, "volume": 167811.0}, {"date": "2024-04-19", "close": 0.065, "volume": 30846.0}, {"date": "2024-04-22", "close": 0.064, "volume": 107682.0}, {"date": "2024-04-23", "close": 0.061, "volume": 47067.0}, {"date": "2024-04-26", "close": 0.06, "volume": 226705.0}, {"date": "2024-04-29", "close": 0.06, "volume": 25295.0}, {"date": "2024-04-30", "close": 0.056, "volume": 558632.0}, {"date": "2024-05-01", "close": 0.054, "volume": 357546.0}, {"date": "2024-05-02", "close": 0.056, "volume": 177278.0}, {"date": "2024-05-03", "close": 0.056, "volume": 9017.0}, {"date": "2024-05-06", "close": 0.052, "volume": 619027.0}, {"date": "2024-05-07", "close": 0.052, "volume": 189319.0}, {"date": "2024-05-08", "close": 0.054, "volume": 42011.0}, {"date": "2024-05-09", "close": 0.053, "volume": 25721.0}, {"date": "2024-05-10", "close": 0.054, "volume": 344158.0}, {"date": "2024-05-13", "close": 0.052, "volume": 537143.0}, {"date": "2024-05-14", "close": 0.05, "volume": 358788.0}, {"date": "2024-05-15", "close": 0.054, "volume": 176835.0}, {"date": "2024-05-16", "close": 0.056, "volume": 411415.0}, {"date": "2024-05-17", "close": 0.058, "volume": 10000.0}, {"date": "2024-05-20", "close": 0.057, "volume": 408744.0}, {"date": "2024-05-21", "close": 0.058, "volume": 874444.0}, {"date": "2024-05-22", "close": 0.061, "volume": 194671.0}, {"date": "2024-05-23", "close": 0.058, "volume": 93644.0}, {"date": "2024-05-24", "close": 0.053, "volume": 350036.0}, {"date": "2024-05-27", "close": 0.055, "volume": 632716.0}, {"date": "2024-05-28", "close": 0.052, "volume": 651745.0}, {"date": "2024-05-29", "close": 0.05, "volume": 1132744.0}, {"date": "2024-05-30", "close": 0.048, "volume": 2500.0}, {"date": "2024-06-04", "close": 0.05, "volume": 218563.0}, {"date": "2024-06-05", "close": 0.049, "volume": 202860.0}, {"date": "2024-06-06", "close": 0.05, "volume": 41500.0}, {"date": "2024-06-07", "close": 0.048, "volume": 743437.0}, {"date": "2024-06-11", "close": 0.0475, "volume": 454341.0}, {"date": "2024-06-12", "close": 0.049, "volume": 468998.0}, {"date": "2024-06-13", "close": 0.053, "volume": 863499.0}, {"date": "2024-06-14", "close": 0.054, "volume": 542908.0}, {"date": "2024-06-17", "close": 0.05, "volume": 551496.0}, {"date": "2024-06-18", "close": 0.053, "volume": 509455.0}, {"date": "2024-06-19", "close": 0.054, "volume": 976951.0}, {"date": "2024-06-20", "close": 0.054, "volume": 286077.0}, {"date": "2024-06-21", "close": 0.056, "volume": 75922.0}, {"date": "2024-06-24", "close": 0.056, "volume": 2.0}, {"date": "2024-06-25", "close": 0.052, "volume": 393048.0}, {"date": "2024-06-26", "close": 0.056, "volume": 52611.0}, {"date": "2024-06-27", "close": 0.053, "volume": 308868.0}, {"date": "2024-06-28", "close": 0.054, "volume": 110714.0}, {"date": "2024-07-01", "close": 0.053, "volume": 651227.0}, {"date": "2024-07-02", "close": 0.052, "volume": 159650.0}, {"date": "2024-07-03", "close": 0.051, "volume": 81161.0}, {"date": "2024-07-04", "close": 0.052, "volume": 143447.0}, {"date": "2024-07-05", "close": 0.052, "volume": 30000.0}, {"date": "2024-07-08", "close": 0.054, "volume": 362886.0}, {"date": "2024-07-09", "close": 0.053, "volume": 38835.0}, {"date": "2024-07-10", "close": 0.053, "volume": 126280.0}, {"date": "2024-07-11", "close": 0.056, "volume": 795547.0}, {"date": "2024-07-12", "close": 0.057, "volume": 478350.0}, {"date": "2024-07-15", "close": 0.055, "volume": 310797.0}, {"date": "2024-07-16", "close": 0.058, "volume": 559721.0}, {"date": "2024-07-17", "close": 0.065, "volume": 1613866.0}, {"date": "2024-07-18", "close": 0.065, "volume": 708134.0}, {"date": "2024-07-19", "close": 0.063, "volume": 741824.0}, {"date": "2024-07-22", "close": 0.063, "volume": 57184.0}, {"date": "2024-07-23", "close": 0.063, "volume": 135991.0}, {"date": "2024-07-24", "close": 0.06, "volume": 139368.0}, {"date": "2024-07-25", "close": 0.055, "volume": 492129.0}, {"date": "2024-07-26", "close": 0.06, "volume": 454817.0}, {"date": "2024-07-29", "close": 0.061, "volume": 333014.0}, {"date": "2024-07-30", "close": 0.064, "volume": 343757.0}, {"date": "2024-07-31", "close": 0.062, "volume": 237612.0}, {"date": "2024-08-01", "close": 0.06, "volume": 28095.0}, {"date": "2024-08-02", "close": 0.059, "volume": 47000.0}, {"date": "2024-08-05", "close": 0.056, "volume": 10000.0}, {"date": "2024-08-07", "close": 0.057, "volume": 131407.0}, {"date": "2024-08-12", "close": 0.056, "volume": 1089041.0}, {"date": "2024-08-13", "close": 0.059, "volume": 909299.0}, {"date": "2024-08-14", "close": 0.058, "volume": 523135.0}, {"date": "2024-08-15", "close": 0.054, "volume": 247603.0}, {"date": "2024-08-16", "close": 0.055, "volume": 860786.0}, {"date": "2024-08-19", "close": 0.055, "volume": 324850.0}, {"date": "2024-08-20", "close": 0.056, "volume": 327679.0}, {"date": "2024-08-21", "close": 0.055, "volume": 1854958.0}, {"date": "2024-08-22", "close": 0.058, "volume": 860690.0}, {"date": "2024-08-23", "close": 0.056, "volume": 265251.0}, {"date": "2024-08-26", "close": 0.057, "volume": 451213.0}, {"date": "2024-08-27", "close": 0.056, "volume": 84744.0}, {"date": "2024-08-28", "close": 0.058, "volume": 904786.0}, {"date": "2024-08-29", "close": 0.058, "volume": 464921.0}, {"date": "2024-08-30", "close": 0.058, "volume": 726400.0}, {"date": "2024-09-02", "close": 0.053, "volume": 1692935.0}, {"date": "2024-09-03", "close": 0.052, "volume": 50054.0}, {"date": "2024-09-04", "close": 0.053, "volume": 100000.0}, {"date": "2024-09-05", "close": 0.053, "volume": 2663699.0}, {"date": "2024-09-06", "close": 0.055, "volume": 679242.0}, {"date": "2024-09-09", "close": 0.053, "volume": 352309.0}, {"date": "2024-09-10", "close": 0.052, "volume": 1407687.0}, {"date": "2024-09-11", "close": 0.052, "volume": 941757.0}, {"date": "2024-09-12", "close": 0.052, "volume": 296762.0}, {"date": "2024-09-13", "close": 0.055, "volume": 1092293.0}, {"date": "2024-09-16", "close": 0.055, "volume": 382454.0}, {"date": "2024-09-17", "close": 0.056, "volume": 81753.0}, {"date": "2024-09-18", "close": 0.055, "volume": 191932.0}, {"date": "2024-09-20", "close": 0.056, "volume": 413597.0}, {"date": "2024-09-23", "close": 0.054, "volume": 745754.0}, {"date": "2024-09-24", "close": 0.052, "volume": 1135199.0}, {"date": "2024-09-25", "close": 0.053, "volume": 163569.0}, {"date": "2024-09-26", "close": 0.053, "volume": 136357.0}, {"date": "2024-09-27", "close": 0.052, "volume": 1790429.0}, {"date": "2024-09-30", "close": 0.053, "volume": 590000.0}, {"date": "2024-10-01", "close": 0.059, "volume": 4423401.0}, {"date": "2024-10-02", "close": 0.059, "volume": 2236960.0}, {"date": "2024-10-03", "close": 0.06, "volume": 834128.0}, {"date": "2024-10-04", "close": 0.062, "volume": 184673.0}, {"date": "2024-10-07", "close": 0.065, "volume": 1703519.0}, {"date": "2024-10-08", "close": 0.069, "volume": 1399808.0}, {"date": "2024-10-09", "close": 0.07, "volume": 1163595.0}, {"date": "2024-10-10", "close": 0.073, "volume": 953116.0}, {"date": "2024-10-11", "close": 0.087, "volume": 2085839.0}, {"date": "2024-10-14", "close": 0.099, "volume": 2418572.0}, {"date": "2024-10-15", "close": 0.097, "volume": 1909848.0}, {"date": "2024-10-16", "close": 0.083, "volume": 961022.0}, {"date": "2024-10-17", "close": 0.084, "volume": 619776.0}, {"date": "2024-10-18", "close": 0.088, "volume": 592193.0}, {"date": "2024-10-21", "close": 0.093, "volume": 1040800.0}, {"date": "2024-10-22", "close": 0.097, "volume": 117695.0}, {"date": "2024-10-23", "close": 0.095, "volume": 93574.0}, {"date": "2024-10-24", "close": 0.11, "volume": 836207.0}, {"date": "2024-10-25", "close": 0.1, "volume": 459106.0}, {"date": "2024-10-28", "close": 0.097, "volume": 383935.0}, {"date": "2024-10-29", "close": 0.093, "volume": 265651.0}, {"date": "2024-10-30", "close": 0.086, "volume": 601541.0}, {"date": "2024-10-31", "close": 0.091, "volume": 149415.0}, {"date": "2024-11-01", "close": 0.086, "volume": 457911.0}, {"date": "2024-11-04", "close": 0.082, "volume": 323999.0}, {"date": "2024-11-05", "close": 0.082, "volume": 274581.0}, {"date": "2024-11-06", "close": 0.082, "volume": 286527.0}, {"date": "2024-11-07", "close": 0.079, "volume": 193687.0}, {"date": "2024-11-08", "close": 0.078, "volume": 421100.0}, {"date": "2024-11-11", "close": 0.075, "volume": 1485461.0}, {"date": "2024-11-12", "close": 0.074, "volume": 319070.0}, {"date": "2024-11-13", "close": 0.077, "volume": 105200.0}, {"date": "2024-11-14", "close": 0.078, "volume": 176302.0}, {"date": "2024-11-15", "close": 0.084, "volume": 301545.0}, {"date": "2024-11-18", "close": 0.084, "volume": 720383.0}, {"date": "2024-11-19", "close": 0.08, "volume": 104133.0}, {"date": "2024-11-20", "close": 0.094, "volume": 1948518.0}, {"date": "2024-11-21", "close": 0.09, "volume": 201818.0}, {"date": "2024-11-22", "close": 0.082, "volume": 414040.0}, {"date": "2024-11-25", "close": 0.08, "volume": 472287.0}, {"date": "2024-11-26", "close": 0.08, "volume": 34650.0}, {"date": "2024-11-27", "close": 0.082, "volume": 205953.0}, {"date": "2024-11-28", "close": 0.089, "volume": 365827.0}, {"date": "2024-11-29", "close": 0.089, "volume": 51498.0}, {"date": "2024-12-02", "close": 0.087, "volume": 378590.0}, {"date": "2024-12-03", "close": 0.085, "volume": 399284.0}, {"date": "2024-12-04", "close": 0.089, "volume": 93489.0}, {"date": "2024-12-05", "close": 0.084, "volume": 114923.0}, {"date": "2024-12-06", "close": 0.091, "volume": 541112.0}, {"date": "2024-12-09", "close": 0.089, "volume": 201849.0}, {"date": "2024-12-10", "close": 0.099, "volume": 883453.0}, {"date": "2024-12-11", "close": 0.097, "volume": 1709177.0}, {"date": "2024-12-12", "close": 0.097, "volume": 446637.0}, {"date": "2024-12-13", "close": 0.092, "volume": 518621.0}, {"date": "2024-12-16", "close": 0.105, "volume": 1971992.0}, {"date": "2024-12-17", "close": 0.1, "volume": 1407309.0}, {"date": "2024-12-18", "close": 0.1, "volume": 186483.0}, {"date": "2024-12-19", "close": 0.097, "volume": 1088839.0}, {"date": "2024-12-20", "close": 0.105, "volume": 478847.0}, {"date": "2024-12-23", "close": 0.105, "volume": 50477.0}, {"date": "2024-12-24", "close": 0.11, "volume": 47751.0}, {"date": "2024-12-27", "close": 0.11, "volume": 175147.0}, {"date": "2024-12-30", "close": 0.115, "volume": 199074.0}, {"date": "2024-12-31", "close": 0.12, "volume": 299033.0}, {"date": "2025-01-02", "close": 0.12, "volume": 317229.0}, {"date": "2025-01-03", "close": 0.125, "volume": 819117.0}, {"date": "2025-01-06", "close": 0.125, "volume": 371684.0}, {"date": "2025-01-07", "close": 0.13, "volume": 1247099.0}, {"date": "2025-01-08", "close": 0.125, "volume": 452895.0}, {"date": "2025-01-09", "close": 0.125, "volume": 125278.0}, {"date": "2025-01-10", "close": 0.14, "volume": 503438.0}, {"date": "2025-01-13", "close": 0.13, "volume": 159905.0}, {"date": "2025-01-14", "close": 0.12, "volume": 174000.0}, {"date": "2025-01-15", "close": 0.13, "volume": 455806.0}, {"date": "2025-01-16", "close": 0.135, "volume": 46782.0}, {"date": "2025-01-17", "close": 0.125, "volume": 50000.0}, {"date": "2025-01-20", "close": 0.12, "volume": 329092.0}, {"date": "2025-01-21", "close": 0.12, "volume": 423068.0}, {"date": "2025-01-22", "close": 0.125, "volume": 45920.0}, {"date": "2025-01-23", "close": 0.1225, "volume": 70800.0}, {"date": "2025-01-24", "close": 0.12, "volume": 107857.0}, {"date": "2025-01-28", "close": 0.12, "volume": 459630.0}, {"date": "2025-01-29", "close": 0.105, "volume": 307024.0}, {"date": "2025-01-30", "close": 0.105, "volume": 269599.0}, {"date": "2025-02-03", "close": 0.115, "volume": 1361733.0}, {"date": "2025-02-04", "close": 0.13, "volume": 1425891.0}, {"date": "2025-02-05", "close": 0.13, "volume": 704252.0}, {"date": "2025-02-06", "close": 0.135, "volume": 1247689.0}, {"date": "2025-02-07", "close": 0.13, "volume": 2104035.0}, {"date": "2025-02-10", "close": 0.14, "volume": 2093775.0}, {"date": "2025-02-11", "close": 0.145, "volume": 2010024.0}, {"date": "2025-02-12", "close": 0.15, "volume": 898876.0}, {"date": "2025-02-13", "close": 0.165, "volume": 2488456.0}, {"date": "2025-02-14", "close": 0.165, "volume": 3629240.0}, {"date": "2025-02-17", "close": 0.155, "volume": 493333.0}, {"date": "2025-02-18", "close": 0.155, "volume": 602042.0}, {"date": "2025-02-19", "close": 0.165, "volume": 376183.0}, {"date": "2025-02-20", "close": 0.155, "volume": 548215.0}, {"date": "2025-02-21", "close": 0.16, "volume": 453559.0}, {"date": "2025-02-24", "close": 0.16, "volume": 758683.0}, {"date": "2025-02-25", "close": 0.155, "volume": 1199339.0}, {"date": "2025-02-26", "close": 0.14, "volume": 1270537.0}, {"date": "2025-02-27", "close": 0.17, "volume": 938866.0}, {"date": "2025-02-28", "close": 0.16, "volume": 1211078.0}, {"date": "2025-03-03", "close": 0.155, "volume": 262891.0}, {"date": "2025-03-04", "close": 0.15, "volume": 902744.0}, {"date": "2025-03-05", "close": 0.15, "volume": 320460.0}, {"date": "2025-03-06", "close": 0.16, "volume": 576390.0}, {"date": "2025-03-07", "close": 0.155, "volume": 102024.0}, {"date": "2025-03-10", "close": 0.155, "volume": 361417.0}, {"date": "2025-03-11", "close": 0.15, "volume": 38423.0}, {"date": "2025-03-12", "close": 0.15, "volume": 19999.0}, {"date": "2025-03-13", "close": 0.15, "volume": 66204.0}, {"date": "2025-03-14", "close": 0.17, "volume": 1524952.0}, {"date": "2025-03-17", "close": 0.175, "volume": 1666101.0}, {"date": "2025-03-18", "close": 0.175, "volume": 298133.0}, {"date": "2025-03-19", "close": 0.18, "volume": 142504.0}, {"date": "2025-03-20", "close": 0.18, "volume": 408961.0}, {"date": "2025-03-21", "close": 0.19, "volume": 742610.0}, {"date": "2025-03-24", "close": 0.19, "volume": 1130476.0}, {"date": "2025-03-25", "close": 0.185, "volume": 634303.0}, {"date": "2025-03-26", "close": 0.195, "volume": 1043176.0}, {"date": "2025-03-27", "close": 0.215, "volume": 1471689.0}, {"date": "2025-03-28", "close": 0.23, "volume": 2961553.0}, {"date": "2025-03-31", "close": 0.255, "volume": 2773594.0}, {"date": "2025-04-01", "close": 0.275, "volume": 2745856.0}, {"date": "2025-04-02", "close": 0.27, "volume": 2002274.0}, {"date": "2025-04-03", "close": 0.26, "volume": 1401677.0}, {"date": "2025-04-04", "close": 0.23, "volume": 757741.0}, {"date": "2025-04-07", "close": 0.22, "volume": 4388267.0}, {"date": "2025-04-08", "close": 0.24, "volume": 1099557.0}, {"date": "2025-04-09", "close": 0.21, "volume": 673161.0}, {"date": "2025-04-10", "close": 0.24, "volume": 2262692.0}, {"date": "2025-04-11", "close": 0.26, "volume": 2383022.0}, {"date": "2025-04-14", "close": 0.265, "volume": 1491541.0}, {"date": "2025-04-15", "close": 0.25, "volume": 898431.0}, {"date": "2025-04-16", "close": 0.255, "volume": 913224.0}, {"date": "2025-04-17", "close": 0.245, "volume": 628499.0}, {"date": "2025-04-22", "close": 0.25, "volume": 1016951.0}, {"date": "2025-04-23", "close": 0.235, "volume": 1234430.0}, {"date": "2025-04-24", "close": 0.24, "volume": 1340378.0}, {"date": "2025-04-28", "close": 0.23, "volume": 654497.0}, {"date": "2025-04-29", "close": 0.24, "volume": 841385.0}, {"date": "2025-04-30", "close": 0.23, "volume": 206601.0}, {"date": "2025-05-01", "close": 0.225, "volume": 891474.0}, {"date": "2025-05-02", "close": 0.215, "volume": 942144.0}, {"date": "2025-05-05", "close": 0.225, "volume": 229744.0}, {"date": "2025-05-06", "close": 0.235, "volume": 1505747.0}, {"date": "2025-05-07", "close": 0.25, "volume": 1560651.0}, {"date": "2025-05-08", "close": 0.255, "volume": 1037104.0}, {"date": "2025-05-09", "close": 0.25, "volume": 260464.0}, {"date": "2025-05-12", "close": 0.235, "volume": 1003820.0}, {"date": "2025-05-13", "close": 0.23, "volume": 281615.0}, {"date": "2025-05-14", "close": 0.24, "volume": 151671.0}, {"date": "2025-05-16", "close": 0.275, "volume": 2309003.0}, {"date": "2025-05-19", "close": 0.265, "volume": 1042144.0}, {"date": "2025-05-20", "close": 0.255, "volume": 318949.0}, {"date": "2025-05-21", "close": 0.25, "volume": 2278166.0}, {"date": "2025-05-22", "close": 0.27, "volume": 333628.0}, {"date": "2025-05-23", "close": 0.27, "volume": 1021271.0}, {"date": "2025-05-26", "close": 0.275, "volume": 1653008.0}, {"date": "2025-05-27", "close": 0.265, "volume": 648121.0}, {"date": "2025-05-28", "close": 0.27, "volume": 589958.0}, {"date": "2025-05-29", "close": 0.26, "volume": 398841.0}, {"date": "2025-05-30", "close": 0.27, "volume": 550452.0}, {"date": "2025-06-02", "close": 0.305, "volume": 2639492.0}, {"date": "2025-06-03", "close": 0.3, "volume": 1059905.0}, {"date": "2025-06-04", "close": 0.285, "volume": 917601.0}, {"date": "2025-06-05", "close": 0.29, "volume": 812058.0}, {"date": "2025-06-06", "close": 0.285, "volume": 648568.0}, {"date": "2025-06-10", "close": 0.255, "volume": 1060181.0}, {"date": "2025-06-11", "close": 0.265, "volume": 557616.0}, {"date": "2025-06-12", "close": 0.285, "volume": 766423.0}, {"date": "2025-06-13", "close": 0.29, "volume": 2456590.0}, {"date": "2025-06-16", "close": 0.27, "volume": 807454.0}, {"date": "2025-06-17", "close": 0.27, "volume": 368694.0}, {"date": "2025-06-18", "close": 0.26, "volume": 585491.0}, {"date": "2025-06-19", "close": 0.245, "volume": 966695.0}, {"date": "2025-06-20", "close": 0.25, "volume": 773848.0}, {"date": "2025-06-23", "close": 0.235, "volume": 666779.0}, {"date": "2025-06-24", "close": 0.245, "volume": 534881.0}, {"date": "2025-06-25", "close": 0.255, "volume": 443247.0}, {"date": "2025-06-26", "close": 0.25, "volume": 584561.0}, {"date": "2025-06-27", "close": 0.255, "volume": 457694.0}, {"date": "2025-06-30", "close": 0.25, "volume": 590499.0}, {"date": "2025-07-01", "close": 0.24, "volume": 457205.0}, {"date": "2025-07-02", "close": 0.23, "volume": 1004274.0}, {"date": "2025-07-03", "close": 0.24, "volume": 1480324.0}, {"date": "2025-07-04", "close": 0.235, "volume": 440877.0}, {"date": "2025-07-07", "close": 0.225, "volume": 652908.0}, {"date": "2025-07-08", "close": 0.24, "volume": 1368409.0}, {"date": "2025-07-09", "close": 0.23, "volume": 411125.0}, {"date": "2025-07-10", "close": 0.25, "volume": 541743.0}, {"date": "2025-07-11", "close": 0.24, "volume": 400138.0}, {"date": "2025-07-14", "close": 0.26, "volume": 731695.0}, {"date": "2025-07-15", "close": 0.27, "volume": 535107.0}, {"date": "2025-07-16", "close": 0.25, "volume": 527749.0}, {"date": "2025-07-17", "close": 0.24, "volume": 433701.0}, {"date": "2025-07-18", "close": 0.26, "volume": 224772.0}, {"date": "2025-07-21", "close": 0.26, "volume": 527728.0}, {"date": "2025-07-22", "close": 0.2575, "volume": 591143.0}, {"date": "2025-07-23", "close": 0.27, "volume": 574665.0}, {"date": "2025-07-24", "close": 0.27, "volume": 171864.0}, {"date": "2025-07-25", "close": 0.27, "volume": 208213.0}, {"date": "2025-07-28", "close": 0.25, "volume": 1050011.0}, {"date": "2025-07-29", "close": 0.24, "volume": 798864.0}, {"date": "2025-07-30", "close": 0.24, "volume": 264070.0}, {"date": "2025-07-31", "close": 0.24, "volume": 476144.0}, {"date": "2025-08-01", "close": 0.225, "volume": 1139482.0}, {"date": "2025-08-04", "close": 0.25, "volume": 1775719.0}, {"date": "2025-08-05", "close": 0.25, "volume": 932476.0}, {"date": "2025-08-06", "close": 0.27, "volume": 978340.0}, {"date": "2025-08-07", "close": 0.28, "volume": 1104627.0}, {"date": "2025-08-08", "close": 0.28, "volume": 152537.0}, {"date": "2025-08-11", "close": 0.255, "volume": 704082.0}, {"date": "2025-08-12", "close": 0.27, "volume": 719270.0}, {"date": "2025-08-13", "close": 0.295, "volume": 1436581.0}, {"date": "2025-08-14", "close": 0.28, "volume": 393386.0}, {"date": "2025-08-15", "close": 0.315, "volume": 3161819.0}, {"date": "2025-08-18", "close": 0.325, "volume": 1405006.0}, {"date": "2025-08-19", "close": 0.31, "volume": 918169.0}, {"date": "2025-08-20", "close": 0.3, "volume": 1526999.0}, {"date": "2025-08-21", "close": 0.3, "volume": 352932.0}, {"date": "2025-08-22", "close": 0.315, "volume": 294943.0}, {"date": "2025-08-25", "close": 0.32, "volume": 358341.0}, {"date": "2025-08-26", "close": 0.315, "volume": 578519.0}, {"date": "2025-08-27", "close": 0.325, "volume": 447979.0}, {"date": "2025-08-28", "close": 0.325, "volume": 1267904.0}, {"date": "2025-08-29", "close": 0.315, "volume": 1510910.0}, {"date": "2025-09-01", "close": 0.35, "volume": 1621056.0}, {"date": "2025-09-02", "close": 0.355, "volume": 1356722.0}, {"date": "2025-09-03", "close": 0.36, "volume": 1943954.0}, {"date": "2025-09-04", "close": 0.37, "volume": 803126.0}, {"date": "2025-09-05", "close": 0.405, "volume": 1723907.0}, {"date": "2025-09-08", "close": 0.385, "volume": 825802.0}, {"date": "2025-09-09", "close": 0.4, "volume": 1729421.0}, {"date": "2025-09-10", "close": 0.4, "volume": 1164448.0}, {"date": "2025-09-11", "close": 0.445, "volume": 946877.0}, {"date": "2025-09-12", "close": 0.46, "volume": 1256785.0}, {"date": "2025-09-15", "close": 0.46, "volume": 1114301.0}, {"date": "2025-09-16", "close": 0.475, "volume": 1819470.0}, {"date": "2025-09-17", "close": 0.44, "volume": 1796443.0}, {"date": "2025-09-18", "close": 0.465, "volume": 945024.0}, {"date": "2025-09-19", "close": 0.51, "volume": 1897542.0}, {"date": "2025-09-22", "close": 0.525, "volume": 2491829.0}, {"date": "2025-09-23", "close": 0.53, "volume": 1754294.0}, {"date": "2025-09-24", "close": 0.53, "volume": 1654982.0}, {"date": "2025-09-25", "close": 0.53, "volume": 1541318.0}, {"date": "2025-09-26", "close": 0.525, "volume": 2781838.0}, {"date": "2025-09-29", "close": 0.55, "volume": 1872168.0}, {"date": "2025-09-30", "close": 0.54, "volume": 1264090.0}, {"date": "2025-10-01", "close": 0.53, "volume": 849415.0}, {"date": "2025-10-02", "close": 0.54, "volume": 1862304.0}, {"date": "2025-10-03", "close": 0.555, "volume": 1445469.0}, {"date": "2025-10-06", "close": 0.565, "volume": 1493528.0}, {"date": "2025-10-07", "close": 0.59, "volume": 2513001.0}, {"date": "2025-10-08", "close": 0.55, "volume": 1125317.0}, {"date": "2025-10-09", "close": 0.57, "volume": 1729126.0}, {"date": "2025-10-10", "close": 0.55, "volume": 2166815.0}, {"date": "2025-10-13", "close": 0.55, "volume": 813813.0}, {"date": "2025-10-14", "close": 0.555, "volume": 1733625.0}, {"date": "2025-10-15", "close": 0.535, "volume": 2034546.0}, {"date": "2025-10-16", "close": 0.565, "volume": 3338995.0}, {"date": "2025-10-17", "close": 0.545, "volume": 1850897.0}, {"date": "2025-10-20", "close": 0.53, "volume": 879864.0}, {"date": "2025-10-21", "close": 0.54, "volume": 1193729.0}, {"date": "2025-10-22", "close": 0.49, "volume": 1641941.0}, {"date": "2025-10-23", "close": 0.505, "volume": 1174557.0}, {"date": "2025-10-24", "close": 0.5, "volume": 908292.0}, {"date": "2025-10-27", "close": 0.465, "volume": 2206032.0}, {"date": "2025-10-28", "close": 0.42, "volume": 3181155.0}, {"date": "2025-10-29", "close": 0.425, "volume": 1481154.0}, {"date": "2025-10-30", "close": 0.415, "volume": 576048.0}, {"date": "2025-10-31", "close": 0.455, "volume": 703832.0}, {"date": "2025-11-03", "close": 0.415, "volume": 1143576.0}, {"date": "2025-11-04", "close": 0.415, "volume": 538994.0}, {"date": "2025-11-05", "close": 0.415, "volume": 876294.0}, {"date": "2025-11-06", "close": 0.41, "volume": 310466.0}, {"date": "2025-11-07", "close": 0.39, "volume": 684727.0}, {"date": "2025-11-10", "close": 0.415, "volume": 1694661.0}, {"date": "2025-11-11", "close": 0.44, "volume": 425371.0}, {"date": "2025-11-12", "close": 0.445, "volume": 940295.0}, {"date": "2025-11-13", "close": 0.43, "volume": 949981.0}, {"date": "2025-11-14", "close": 0.405, "volume": 501583.0}, {"date": "2025-11-17", "close": 0.395, "volume": 445883.0}, {"date": "2025-11-18", "close": 0.37, "volume": 634722.0}, {"date": "2025-11-19", "close": 0.38, "volume": 526677.0}, {"date": "2025-11-20", "close": 0.395, "volume": 976806.0}, {"date": "2025-11-21", "close": 0.365, "volume": 1097016.0}, {"date": "2025-11-24", "close": 0.38, "volume": 269034.0}, {"date": "2025-11-25", "close": 0.39, "volume": 391054.0}, {"date": "2025-11-26", "close": 0.4, "volume": 1390033.0}, {"date": "2025-11-27", "close": 0.4, "volume": 690151.0}, {"date": "2025-11-28", "close": 0.43, "volume": 1382101.0}, {"date": "2025-12-01", "close": 0.45, "volume": 1428389.0}, {"date": "2025-12-02", "close": 0.435, "volume": 967306.0}, {"date": "2025-12-03", "close": 0.445, "volume": 466739.0}, {"date": "2025-12-04", "close": 0.415, "volume": 1220852.0}, {"date": "2025-12-05", "close": 0.415, "volume": 312147.0}, {"date": "2025-12-08", "close": 0.41, "volume": 378332.0}, {"date": "2025-12-09", "close": 0.41, "volume": 466988.0}, {"date": "2025-12-10", "close": 0.4, "volume": 954682.0}, {"date": "2025-12-15", "close": 0.375, "volume": 3363055.0}, {"date": "2025-12-16", "close": 0.37, "volume": 2733744.0}, {"date": "2025-12-17", "close": 0.405, "volume": 2982823.0}, {"date": "2025-12-18", "close": 0.375, "volume": 1202969.0}, {"date": "2025-12-19", "close": 0.395, "volume": 2907472.0}, {"date": "2025-12-22", "close": 0.41, "volume": 2698720.0}, {"date": "2025-12-23", "close": 0.42, "volume": 2249344.0}, {"date": "2025-12-24", "close": 0.435, "volume": 818952.0}, {"date": "2025-12-29", "close": 0.455, "volume": 1256851.0}, {"date": "2025-12-30", "close": 0.445, "volume": 827425.0}, {"date": "2025-12-31", "close": 0.435, "volume": 538322.0}, {"date": "2026-01-02", "close": 0.44, "volume": 1125758.0}, {"date": "2026-01-05", "close": 0.41, "volume": 647078.0}, {"date": "2026-01-06", "close": 0.405, "volume": 1491767.0}, {"date": "2026-01-07", "close": 0.405, "volume": 1361719.0}, {"date": "2026-01-08", "close": 0.405, "volume": 638464.0}, {"date": "2026-01-09", "close": 0.405, "volume": 1082293.0}, {"date": "2026-01-12", "close": 0.445, "volume": 1538650.0}, {"date": "2026-01-13", "close": 0.44, "volume": 1115289.0}, {"date": "2026-01-14", "close": 0.45, "volume": 1893332.0}, {"date": "2026-01-15", "close": 0.435, "volume": 1815614.0}, {"date": "2026-01-16", "close": 0.44, "volume": 1625961.0}, {"date": "2026-01-19", "close": 0.47, "volume": 3305223.0}, {"date": "2026-01-20", "close": 0.47, "volume": 2062450.0}, {"date": "2026-01-21", "close": 0.52, "volume": 5463559.0}, {"date": "2026-01-22", "close": 0.5, "volume": 3713600.0}, {"date": "2026-01-23", "close": 0.505, "volume": 1683137.0}, {"date": "2026-01-27", "close": 0.52, "volume": 4430679.0}, {"date": "2026-01-28", "close": 0.53, "volume": 3941282.0}, {"date": "2026-01-29", "close": 0.495, "volume": 6619016.0}, {"date": "2026-01-30", "close": 0.48, "volume": 2649361.0}, {"date": "2026-02-02", "close": 0.45, "volume": 3239024.0}, {"date": "2026-02-03", "close": 0.47, "volume": 1255506.0}, {"date": "2026-02-04", "close": 0.495, "volume": 2435853.0}, {"date": "2026-02-05", "close": 0.47, "volume": 2089838.0}, {"date": "2026-02-06", "close": 0.45, "volume": 1529995.0}, {"date": "2026-02-09", "close": 0.47, "volume": 901842.0}, {"date": "2026-02-10", "close": 0.455, "volume": 430576.0}, {"date": "2026-02-11", "close": 0.45, "volume": 1700814.0}, {"date": "2026-02-12", "close": 0.43, "volume": 969952.0}, {"date": "2026-02-13", "close": 0.41, "volume": 918775.0}, {"date": "2026-02-16", "close": 0.415, "volume": 1841231.0}, {"date": "2026-02-17", "close": 0.415, "volume": 1185497.0}, {"date": "2026-02-18", "close": 0.42, "volume": 1421393.0}, {"date": "2026-02-19", "close": 0.42, "volume": 517739.0}, {"date": "2026-02-20", "close": 0.41, "volume": 1869191.0}, {"date": "2026-02-23", "close": 0.45, "volume": 1337200.0}, {"date": "2026-02-24", "close": 0.42, "volume": 1170707.0}, {"date": "2026-02-25", "close": 0.435, "volume": 2916299.0}, {"date": "2026-02-26", "close": 0.425, "volume": 3594602.0}, {"date": "2026-02-27", "close": 0.475, "volume": 3736412.0}, {"date": "2026-03-02", "close": 0.455, "volume": 2008182.0}, {"date": "2026-03-03", "close": 0.455, "volume": 1056229.0}, {"date": "2026-03-04", "close": 0.435, "volume": 3124718.0}, {"date": "2026-03-05", "close": 0.44, "volume": 764714.0}, {"date": "2026-03-06", "close": 0.425, "volume": 1888761.0}, {"date": "2026-03-09", "close": 0.39, "volume": 2880308.0}, {"date": "2026-03-10", "close": 0.4, "volume": 1935466.0}, {"date": "2026-03-11", "close": 0.465, "volume": 2717096.0}, {"date": "2026-03-12", "close": 0.46, "volume": 1744453.0}, {"date": "2026-03-13", "close": 0.46, "volume": 1873441.0}, {"date": "2026-03-16", "close": 0.445, "volume": 1247715.0}, {"date": "2026-03-17", "close": 0.44, "volume": 712085.0}, {"date": "2026-03-18", "close": 0.44, "volume": 404545.0}, {"date": "2026-03-19", "close": 0.38, "volume": 1370705.0}, {"date": "2026-03-20", "close": 0.375, "volume": 900086.0}, {"date": "2026-03-23", "close": 0.33, "volume": 3573162.0}, {"date": "2026-03-24", "close": 0.34, "volume": 2051526.0}, {"date": "2026-03-25", "close": 0.38, "volume": 724786.0}, {"date": "2026-03-26", "close": 0.365, "volume": 527598.0}, {"date": "2026-03-27", "close": 0.365, "volume": 1158908.0}, {"date": "2026-03-30", "close": 0.37, "volume": 615093.0}, {"date": "2026-03-31", "close": 0.375, "volume": 1022034.0}, {"date": "2026-04-01", "close": 0.415, "volume": 1518919.0}, {"date": "2026-04-02", "close": 0.395, "volume": 1939901.0}, {"date": "2026-04-07", "close": 0.4, "volume": 694105.0}, {"date": "2026-04-08", "close": 0.445, "volume": 2408295.0}, {"date": "2026-04-09", "close": 0.445, "volume": 597059.0}, {"date": "2026-04-10", "close": 0.435, "volume": 144823.0}, {"date": "2026-04-13", "close": 0.435, "volume": 859261.0}, {"date": "2026-04-14", "close": 0.435, "volume": 616723.0}, {"date": "2026-04-15", "close": 0.445, "volume": 291047.0}, {"date": "2026-04-16", "close": 0.44, "volume": 1253063.0}, {"date": "2026-04-17", "close": 0.42, "volume": 511964.0}, {"date": "2026-04-20", "close": 0.43, "volume": 983303.0}, {"date": "2026-04-21", "close": 0.415, "volume": 189376.0}, {"date": "2026-04-22", "close": 0.415, "volume": 491692.0}, {"date": "2026-04-23", "close": 0.395, "volume": 615221.0}, {"date": "2026-04-24", "close": 0.415, "volume": 1276803.0}, {"date": "2026-04-27", "close": 0.44, "volume": 1750576.0}, {"date": "2026-04-28", "close": 0.415, "volume": 1625092.0}, {"date": "2026-04-29", "close": 0.42, "volume": 334204.0}, {"date": "2026-04-30", "close": 0.41, "volume": 615698.0}, {"date": "2026-05-01", "close": 0.415, "volume": 467994.0}, {"date": "2026-05-04", "close": 0.42, "volume": 324523.0}, {"date": "2026-05-05", "close": 0.42, "volume": 176828.0}, {"date": "2026-05-06", "close": 0.405, "volume": 401570.0}, {"date": "2026-05-07", "close": 0.45, "volume": 2064105.0}, {"date": "2026-05-08", "close": 0.44, "volume": 188935.0}, {"date": "2026-05-11", "close": 0.435, "volume": 350772.0}, {"date": "2026-05-12", "close": 0.44, "volume": 356467.0}, {"date": "2026-05-13", "close": 0.435, "volume": 261588.0}, {"date": "2026-05-14", "close": 0.465, "volume": 2756071.0}, {"date": "2026-05-15", "close": 0.435, "volume": 640271.0}, {"date": "2026-05-18", "close": 0.435, "volume": 1061825.0}, {"date": "2026-05-19", "close": 0.43, "volume": 419070.0}, {"date": "2026-05-20", "close": 0.405, "volume": 1068245.0}, {"date": "2026-05-21", "close": 0.415, "volume": 318811.0}, {"date": "2026-05-22", "close": 0.43, "volume": 571557.0}, {"date": "2026-05-25", "close": 0.42, "volume": 1014439.0}, {"date": "2026-05-26", "close": 0.43, "volume": 528383.0}, {"date": "2026-05-27", "close": 0.435, "volume": 680232.0}, {"date": "2026-05-28", "close": 0.42, "volume": 3791284.0}, {"date": "2026-05-29", "close": 0.425, "volume": 244128.0}, {"date": "2026-06-01", "close": 0.425, "volume": 384428.0}, {"date": "2026-06-02", "close": 0.405, "volume": 163848.0}, {"date": "2026-06-03", "close": 0.435, "volume": 896953.0}, {"date": "2026-06-04", "close": 0.455, "volume": 1509398.0}, {"date": "2026-06-05", "close": 0.43, "volume": 419328.0}, {"date": "2026-06-09", "close": 0.41, "volume": 874983.0}, {"date": "2026-06-10", "close": 0.405, "volume": 1213974.0}, {"date": "2026-06-11", "close": 0.4, "volume": 1560964.0}, {"date": "2026-06-12", "close": 0.4, "volume": 269143.0}, {"date": "2026-06-15", "close": 0.46, "volume": 3045180.0}, {"date": "2026-06-16", "close": 0.455, "volume": 801443.0}, {"date": "2026-06-17", "close": 0.475, "volume": 1019284.0}, {"date": "2026-06-18", "close": 0.445, "volume": 776614.0}, {"date": "2026-06-19", "close": 0.445, "volume": 445952.0}, {"date": "2026-06-22", "close": 0.44, "volume": 366913.0}, {"date": "2026-06-23", "close": 0.425, "volume": 325032.0}, {"date": "2026-06-24", "close": 0.45, "volume": 819558.0}, {"date": "2026-06-25", "close": 0.41, "volume": 1023791.0}, {"date": "2026-06-26", "close": 0.41, "volume": 461571.0}, {"date": "2026-06-29", "close": 0.4, "volume": 284159.0}, {"date": "2026-06-30", "close": 0.39, "volume": 622229.0}, {"date": "2026-07-01", "close": 0.38, "volume": 442915.0}, {"date": "2026-07-02", "close": 0.41, "volume": 479029.0}, {"date": "2026-07-03", "close": 0.415, "volume": 909603.0}, {"date": "2026-07-06", "close": 0.44, "volume": 1265568.0}, {"date": "2026-07-07", "close": 0.43, "volume": 366111.0}, {"date": "2026-07-08", "close": 0.44, "volume": 602438.0}, {"date": "2026-07-09", "close": 0.44, "volume": 777966.0}, {"date": "2026-07-10", "close": 0.435, "volume": 360032.0}, {"date": "2026-07-13", "close": 0.41, "volume": 791102.0}, {"date": "2026-07-14", "close": 0.42, "volume": 522804.0}, {"date": "2026-07-15", "close": 0.455, "volume": 1336334.0}, {"date": "2026-07-16", "close": 0.435, "volume": 158005.0}, {"date": "2026-07-17", "close": 0.415, "volume": 880079.0}, {"date": "2026-07-20", "close": 0.425, "volume": 278497.0}, {"date": "2026-07-21", "close": 0.415, "volume": 480761.0}, {"date": "2026-07-22", "close": 0.44, "volume": 820523.0}, {"date": "2026-07-23", "close": 0.425, "volume": 267293.0}, {"date": "2026-07-24", "close": 0.4, "volume": 1001994.0}, {"date": "2026-07-27", "close": 0.43, "volume": 1247816.0}, {"date": "2026-07-28", "close": 0.415, "volume": 196753.0}, {"date": "2026-07-29", "close": 0.42, "volume": 119154.0}, {"date": "2026-07-30", "close": 0.42, "volume": 531414.0}, {"date": "2026-07-31", "close": 0.425, "volume": 328226.0}, {"date": "2026-08-03", "close": 0.42, "volume": 135428.0}, {"date": "2026-08-04", "close": 0.43, "volume": 465839.0}, {"date": "2026-08-05", "close": 0.44, "volume": 1419956.0}, {"date": "2026-08-06", "close": 0.445, "volume": 1210264.0}, {"date": "2026-08-07", "close": 0.465, "volume": 1453704.0}, {"date": "2026-08-10", "close": 0.49, "volume": 2162601.0}, {"date": "2026-08-11", "close": 0.515, "volume": 1335464.0}, {"date": "2026-08-12", "close": 0.515, "volume": 2083618.0}, {"date": "2026-08-13", "close": 0.51, "volume": 801831.0}, {"date": "2026-08-14", "close": 0.51, "volume": 1199274.0}, {"date": "2026-08-17", "close": 0.545, "volume": 3577576.0}, {"date": "2026-08-18", "close": 0.52, "volume": 1317880.0}, {"date": "2026-08-20", "close": 0.53, "volume": 2006374.0}, {"date": "2026-08-21", "close": 0.545, "volume": 1849819.0}, {"date": "2026-08-24", "close": 0.55, "volume": 1984144.0}, {"date": "2026-08-25", "close": 0.56, "volume": 1489013.0}, {"date": "2026-08-26", "close": 0.565, "volume": 1547054.0}, {"date": "2026-08-27", "close": 0.535, "volume": 3266290.0}, {"date": "2026-08-28", "close": 0.54, "volume": 1552357.0}, {"date": "2026-08-31", "close": 0.515, "volume": 1962082.0}, {"date": "2026-09-01", "close": 0.525, "volume": 1333597.0}, {"date": "2026-09-02", "close": 0.53, "volume": 2120403.0}, {"date": "2026-09-03", "close": 0.54, "volume": 1251018.0}, {"date": "2026-09-04", "close": 0.56, "volume": 950123.0}, {"date": "2026-09-07", "close": 0.56, "volume": 1576784.0}], "refreshing": true}