{"ticker": "SGI", "overview": {"name": "Stealth Group Holdings Ltd", "country": "Australia", "industry": "Capital Goods"}, "description": "Stealth Group Holdings Ltd trades as SGI on the ASX and is registered in Australia, classified under Capital Goods. A leading Australian multi-sector distribution company, providing a wide-range of products and solutions to businesses, trade and retail consumers through an omni-channel model. Privy Trades holds 26 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 open-market purchase totalling $1.89M. We also hold 85 ASX director and substantial-holder notices naming 14 distinct holders.", "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": "SGI", "has_prices": true, "as_of": "2026-09-07", "last": 1.36, "prev_close": 1.37, "change": -0.010000000000000009, "change_pct": -0.0072992700729927066, "session_volume": 69392.0, "vwap_5": 1.3634195327940477, "vwap_20": 1.3760411533200585, "vwap_60": 1.281265759011487, "vwap_250": 1.1453448228663972, "high_52w": 1.545, "low_52w": 0.695, "avg_volume_20": 154805.25, "sessions": 400, "market_cap": {"value": 197415357.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03122235", "src": "ASX", "ticker": "SGI", "cik": "", "company": "Stealth Group Holdings Ltd", "company_raw": "Stealth Group Holdings Ltd", "who": "Chris Wharton", "who_key": "Chris Wharton", "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": "Chris Wharton just moved their SGI stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122235", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129101}, {"id": "ASX3Y-03110916-1", "src": "ASX", "ticker": "SGI", "cik": "", "company": "Stealth Group Holdings Ltd", "company_raw": "Stealth Group Holdings Ltd", "who": "Michael Alan Arnold", "who_key": "Michael Alan Arnold", "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": "Michael Alan Arnold lodges a filing in SGI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110916", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162221}, {"id": "ASX3Y-03110916-2", "src": "ASX", "ticker": "SGI", "cik": "", "company": "Stealth Group Holdings Ltd", "company_raw": "Stealth Group Holdings Ltd", "who": "Michael Alan Arnold", "who_key": "Michael Alan Arnold", "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": "Michael Alan Arnold lodges a filing in SGI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110916", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162221}, {"id": "ASXSH-03097412", "src": "ASX", "ticker": "SGI", "cik": "", "company": "Stealth Group Holdings Ltd", "company_raw": "Stealth Group Holdings Ltd", "who": "Wilson Asset Management Group (refer entities listed in Annexure A)", "who_key": "Wilson Asset Management Group (refer entities listed in Annexure A)", "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": "Buying quietly: Wilson Asset Management Group (refer entities listed in Annexure A) lifts SGI 12.40% to 13.57%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03097412", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353741}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Christopher Wharton", "notice_type": "3Y", "direct_shares": 2828772.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145731-6A1348164", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Giovanni Groppoli", "notice_type": "3Y", "direct_shares": 1505785.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145736-6A1348167", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Simon Poidevin", "notice_type": "3Y", "direct_shares": 105381.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145739-6A1348170", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M.Arnold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/sgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Alan Arnold", "notice_type": "3Y", "direct_shares": 9935336.0, "indirect_shares": 1033575.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. (i) Sorrento200 Holdings Pty Ltd <Sorrento200 Holdings Trust> (ii) Michael Alan Arnold & ", "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110916-6A1333819", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "Name", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.4, "notice_date": "2026-06-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03097412-6A1328373", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "M.Arnold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-10", "source_url": "https://www.marketindex.com.au/asx/sgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M.Arnold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/sgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M. Arnold", "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/sgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Arnold", "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/sgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Wharton", "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/sgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Groppoli", "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/sgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Poidevin", "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/sgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Arnold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-15", "source_url": "https://www.marketindex.com.au/asx/sgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Arnold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/sgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Wharton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/sgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Groppoli", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/sgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Poidevin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/sgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Arnold", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-16", "source_url": "https://www.marketindex.com.au/asx/sgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alan Cransberg", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-18", "source_url": "https://www.marketindex.com.au/asx/sgi", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Poidevin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-18", "source_url": "https://www.marketindex.com.au/asx/sgi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-04", "source_url": "https://www.marketindex.com.au/asx/sgi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/sgi", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/sgi", "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": "2026-01-27", "source_url": "https://www.marketindex.com.au/asx/sgi", "needs_ocr": 0}], "directors": [{"name": "S Poidevin", "first_seen": "2024-10-29", "last_seen": "2025-11-11", "status": "current", "notices": 2}, {"name": "M Arnold", "first_seen": "2024-10-29", "last_seen": "2025-11-11", "status": "current", "notices": 3}, {"name": "G Groppoli", "first_seen": "2024-10-29", "last_seen": "2025-11-11", "status": "current", "notices": 2}, {"name": "C Wharton", "first_seen": "2024-10-29", "last_seen": "2025-11-11", "status": "current", "notices": 2}, {"name": "M. Arnold", "first_seen": "2025-12-15", "last_seen": "2025-12-15", "status": "current", "notices": 1}, {"name": "Michael Alan Arnold", "first_seen": "2026-07-14", "last_seen": "2026-07-14", "status": "current", "notices": 1}, {"name": "M.Arnold", "first_seen": "2026-03-02", "last_seen": "2026-07-14", "status": "current", "notices": 3}, {"name": "Mr Simon Poidevin", "first_seen": "2026-10-07", "last_seen": "2026-10-07", "status": "current", "notices": 1}, {"name": "Giovanni Groppoli", "first_seen": "2026-10-07", "last_seen": "2026-10-07", "status": "current", "notices": 1}, {"name": "Christopher Wharton", "first_seen": "2026-10-07", "last_seen": "2026-10-07", "status": "current", "notices": 1}, {"name": "Simon Poidevin", "first_seen": "2021-10-18", "last_seen": "2021-10-18", "status": "past", "notices": 1}, {"name": "Alan Cransberg", "first_seen": "2021-10-18", "last_seen": "2021-10-18", "status": "past", "notices": 1}, {"name": "Michael Arnold", "first_seen": "2023-10-16", "last_seen": "2023-10-16", "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": "2026-10-12", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147312-6A1348789"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - S Poidevin", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145739-6A1348170"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - G Groppoli", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145736-6A1348167"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Chris Wharton", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145731-6A1348164"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145715-6A1348155"}], "performance": {"ticker": "SGI", "has_prices": true, "summary": {"n": 9, "avg": 0.25589402166211866, "win_rate": 0.7777777777777778, "best": 0.7123287671232877, "worst": -0.09747292418772564, "as_of": "2026-11-02"}, "buys": [{"who": "THOMPSON SCOTT L", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & PRESIDENT, Director", "amount": 1885314.0, "date": "2026-08-27", "score": 64.4, "ref_price": 1.385, "return": -0.09747292418772564}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-07-30", "score": 0.0, "ref_price": 1.24, "return": 0.008064516129032265}, {"who": "Daniel Loeb \u2014 Third Point", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 201548290.0, "date": "2026-06-30", "score": 0.0, "ref_price": 1.29, "return": -0.031007751937984523}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-31", "score": 0.0, "ref_price": 0.95, "return": 0.31578947368421056}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-16", "score": 0.0, "ref_price": 1.0, "return": 0.25}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 1.005, "return": 0.24378109452736332}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-09", "score": 0.0, "ref_price": 0.97, "return": 0.288659793814433}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 0.73, "return": 0.7123287671232877}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 0.775, "return": 0.6129032258064515}]}, "price_series": [{"date": "2018-10-02", "close": 0.19, "volume": 410000.0}, {"date": "2018-10-03", "close": 0.175, "volume": 328500.0}, {"date": "2018-10-04", "close": 0.175, "volume": 535500.0}, {"date": "2018-10-05", "close": 0.175, "volume": 35000.0}, {"date": "2018-10-08", "close": 0.175, "volume": 205000.0}, {"date": "2018-10-09", "close": 0.175, "volume": 80999.0}, {"date": "2018-10-10", "close": 0.175, "volume": 65000.0}, {"date": "2018-10-11", "close": 0.17, "volume": 8001.0}, {"date": "2018-10-12", "close": 0.17, "volume": 50000.0}, {"date": "2018-10-15", "close": 0.16, "volume": 330882.0}, {"date": "2018-10-16", "close": 0.16, "volume": 150000.0}, {"date": "2018-10-17", "close": 0.16, "volume": 175000.0}, {"date": "2018-10-18", "close": 0.16, "volume": 15000.0}, {"date": "2018-10-19", "close": 0.15, "volume": 264702.0}, {"date": "2018-10-23", "close": 0.14, "volume": 47798.0}, {"date": "2018-10-25", "close": 0.14, "volume": 200000.0}, {"date": "2018-10-30", "close": 0.16, "volume": 477000.0}, {"date": "2018-10-31", "close": 0.16, "volume": 230000.0}, {"date": "2018-11-01", "close": 0.165, "volume": 169118.0}, {"date": "2018-11-02", "close": 0.16, "volume": 100000.0}, {"date": "2018-11-07", "close": 0.16, "volume": 125000.0}, {"date": "2018-11-08", "close": 0.16, "volume": 75000.0}, {"date": "2018-11-12", "close": 0.16, "volume": 168155.0}, {"date": "2018-11-13", "close": 0.16, "volume": 107094.0}, {"date": "2018-11-14", "close": 0.165, "volume": 6000.0}, {"date": "2018-11-15", "close": 0.175, "volume": 34457.0}, {"date": "2018-11-16", "close": 0.17, "volume": 28000.0}, {"date": "2018-11-19", "close": 0.17, "volume": 7000.0}, {"date": "2018-11-20", "close": 0.16, "volume": 285042.0}, {"date": "2018-11-21", "close": 0.155, "volume": 140500.0}, {"date": "2018-11-23", "close": 0.165, "volume": 70000.0}, {"date": "2018-11-28", "close": 0.155, "volume": 200000.0}, {"date": "2018-11-29", "close": 0.155, "volume": 79138.0}, {"date": "2018-11-30", "close": 0.155, "volume": 130862.0}, {"date": "2018-12-03", "close": 0.155, "volume": 55000.0}, {"date": "2018-12-06", "close": 0.155, "volume": 44000.0}, {"date": "2018-12-10", "close": 0.14, "volume": 70000.0}, {"date": "2018-12-11", "close": 0.14, "volume": 279433.0}, {"date": "2018-12-13", "close": 0.145, "volume": 50000.0}, {"date": "2018-12-14", "close": 0.155, "volume": 21000.0}, {"date": "2018-12-17", "close": 0.15, "volume": 50000.0}, {"date": "2018-12-18", "close": 0.15, "volume": 72529.0}, {"date": "2018-12-20", "close": 0.15, "volume": 102471.0}, {"date": "2018-12-21", "close": 0.16, "volume": 39749.0}, {"date": "2018-12-24", "close": 0.165, "volume": 24500.0}, {"date": "2018-12-31", "close": 0.165, "volume": 440706.0}, {"date": "2019-01-04", "close": 0.155, "volume": 28000.0}, {"date": "2019-01-08", "close": 0.16, "volume": 24341.0}, {"date": "2019-01-09", "close": 0.16, "volume": 129362.0}, {"date": "2019-01-10", "close": 0.155, "volume": 25000.0}, {"date": "2019-01-11", "close": 0.155, "volume": 75000.0}, {"date": "2019-01-22", "close": 0.155, "volume": 20000.0}, {"date": "2019-01-23", "close": 0.16, "volume": 54115.0}, {"date": "2019-01-24", "close": 0.155, "volume": 3385.0}, {"date": "2019-01-30", "close": 0.155, "volume": 25000.0}, {"date": "2019-01-31", "close": 0.15, "volume": 213511.0}, {"date": "2019-02-01", "close": 0.15, "volume": 55000.0}, {"date": "2019-02-04", "close": 0.15, "volume": 25000.0}, {"date": "2019-02-06", "close": 0.15, "volume": 25000.0}, {"date": "2019-02-07", "close": 0.15, "volume": 50000.0}, {"date": "2019-02-12", "close": 0.15, "volume": 31217.0}, {"date": "2019-02-14", "close": 0.15, "volume": 30000.0}, {"date": "2019-02-15", "close": 0.15, "volume": 150000.0}, {"date": "2019-02-18", "close": 0.145, "volume": 160000.0}, {"date": "2019-02-20", "close": 0.145, "volume": 25000.0}, {"date": "2019-02-21", "close": 0.15, "volume": 100000.0}, {"date": "2019-02-22", "close": 0.145, "volume": 55000.0}, {"date": "2019-02-25", "close": 0.145, "volume": 150000.0}, {"date": "2019-02-26", "close": 0.15, "volume": 50000.0}, {"date": "2019-02-27", "close": 0.15, "volume": 13400.0}, {"date": "2019-02-28", "close": 0.155, "volume": 96600.0}, {"date": "2019-03-01", "close": 0.145, "volume": 54677.0}, {"date": "2019-03-04", "close": 0.14, "volume": 34677.0}, {"date": "2019-03-05", "close": 0.14, "volume": 25000.0}, {"date": "2019-03-07", "close": 0.145, "volume": 120000.0}, {"date": "2019-03-08", "close": 0.14, "volume": 29827.0}, {"date": "2019-03-12", "close": 0.14, "volume": 37500.0}, {"date": "2019-03-13", "close": 0.14, "volume": 10000.0}, {"date": "2019-03-14", "close": 0.14, "volume": 129223.0}, {"date": "2019-03-15", "close": 0.125, "volume": 100000.0}, {"date": "2019-03-18", "close": 0.13, "volume": 52500.0}, {"date": "2019-03-19", "close": 0.13, "volume": 23000.0}, {"date": "2019-03-20", "close": 0.13, "volume": 107163.0}, {"date": "2019-03-21", "close": 0.125, "volume": 1214766.0}, {"date": "2019-03-22", "close": 0.125, "volume": 155000.0}, {"date": "2019-03-25", "close": 0.12, "volume": 275000.0}, {"date": "2019-03-28", "close": 0.12, "volume": 26790.0}, {"date": "2019-03-29", "close": 0.11, "volume": 94756.0}, {"date": "2019-04-02", "close": 0.105, "volume": 40000.0}, {"date": "2019-04-03", "close": 0.11, "volume": 6650.0}, {"date": "2019-04-08", "close": 0.115, "volume": 150000.0}, {"date": "2019-04-09", "close": 0.115, "volume": 194348.0}, {"date": "2019-04-10", "close": 0.115, "volume": 30000.0}, {"date": "2019-04-11", "close": 0.125, "volume": 89426.0}, {"date": "2019-04-12", "close": 0.115, "volume": 50000.0}, {"date": "2019-04-17", "close": 0.11, "volume": 423448.0}, {"date": "2019-04-18", "close": 0.1, "volume": 150000.0}, {"date": "2019-04-26", "close": 0.097, "volume": 251500.0}, {"date": "2019-04-29", "close": 0.095, "volume": 547126.0}, {"date": "2019-05-01", "close": 0.099, "volume": 10000.0}, {"date": "2019-05-02", "close": 0.1, "volume": 28765.0}, {"date": "2019-05-03", "close": 0.098, "volume": 179191.0}, {"date": "2019-05-06", "close": 0.097, "volume": 25000.0}, {"date": "2019-05-07", "close": 0.095, "volume": 85808.0}, {"date": "2019-05-09", "close": 0.099, "volume": 7.0}, {"date": "2019-05-14", "close": 0.098, "volume": 5103.0}, {"date": "2019-05-15", "close": 0.096, "volume": 20833.0}, {"date": "2019-05-21", "close": 0.09, "volume": 9419.0}, {"date": "2019-05-22", "close": 0.08, "volume": 5581.0}, {"date": "2019-05-23", "close": 0.08, "volume": 44419.0}, {"date": "2019-05-24", "close": 0.079, "volume": 105000.0}, {"date": "2019-05-27", "close": 0.08, "volume": 25000.0}, {"date": "2019-05-28", "close": 0.081, "volume": 17311.0}, {"date": "2019-05-29", "close": 0.084, "volume": 10000.0}, {"date": "2019-05-31", "close": 0.09, "volume": 112500.0}, {"date": "2019-06-04", "close": 0.09, "volume": 20000.0}, {"date": "2019-06-05", "close": 0.09, "volume": 99498.0}, {"date": "2019-06-07", "close": 0.105, "volume": 256825.0}, {"date": "2019-06-12", "close": 0.1, "volume": 50000.0}, {"date": "2019-06-13", "close": 0.1, "volume": 5799.0}, {"date": "2019-06-18", "close": 0.09, "volume": 29691.0}, {"date": "2019-06-19", "close": 0.09, "volume": 224510.0}, {"date": "2019-06-20", "close": 0.09, "volume": 395206.0}, {"date": "2019-06-21", "close": 0.09, "volume": 225000.0}, {"date": "2019-06-24", "close": 0.09, "volume": 50000.0}, {"date": "2019-06-25", "close": 0.09, "volume": 292743.0}, {"date": "2019-06-26", "close": 0.089, "volume": 200000.0}, {"date": "2019-06-27", "close": 0.089, "volume": 153257.0}, {"date": "2019-06-28", "close": 0.09, "volume": 277858.0}, {"date": "2019-07-01", "close": 0.09, "volume": 30000.0}, {"date": "2019-07-02", "close": 0.09, "volume": 50000.0}, {"date": "2019-07-10", "close": 0.097, "volume": 25000.0}, {"date": "2019-07-11", "close": 0.092, "volume": 55000.0}, {"date": "2019-07-18", "close": 0.091, "volume": 34230.0}, {"date": "2019-07-19", "close": 0.1, "volume": 39455.0}, {"date": "2019-07-25", "close": 0.09, "volume": 50000.0}, {"date": "2019-07-29", "close": 0.098, "volume": 209748.0}, {"date": "2019-07-30", "close": 0.105, "volume": 5500.0}, {"date": "2019-07-31", "close": 0.09, "volume": 135693.0}, {"date": "2019-08-01", "close": 0.09, "volume": 32.0}, {"date": "2019-08-07", "close": 0.09, "volume": 7500.0}, {"date": "2019-08-09", "close": 0.089, "volume": 13980.0}, {"date": "2019-08-12", "close": 0.086, "volume": 37500.0}, {"date": "2019-08-13", "close": 0.086, "volume": 50000.0}, {"date": "2019-08-15", "close": 0.093, "volume": 8205.0}, {"date": "2019-08-16", "close": 0.095, "volume": 86900.0}, {"date": "2019-08-19", "close": 0.095, "volume": 13100.0}, {"date": "2019-08-22", "close": 0.09, "volume": 25000.0}, {"date": "2019-08-27", "close": 0.09, "volume": 20000.0}, {"date": "2019-08-29", "close": 0.09, "volume": 22000.0}, {"date": "2019-08-30", "close": 0.089, "volume": 6123.0}, {"date": "2019-09-02", "close": 0.09, "volume": 476097.0}, {"date": "2019-09-03", "close": 0.09, "volume": 134000.0}, {"date": "2019-09-04", "close": 0.09, "volume": 7777.0}, {"date": "2019-09-09", "close": 0.094, "volume": 41595.0}, {"date": "2019-09-10", "close": 0.091, "volume": 19691.0}, {"date": "2019-09-12", "close": 0.098, "volume": 21000.0}, {"date": "2019-09-13", "close": 0.099, "volume": 5250.0}, {"date": "2019-09-16", "close": 0.095, "volume": 142320.0}, {"date": "2019-09-17", "close": 0.093, "volume": 131081.0}, {"date": "2019-09-18", "close": 0.091, "volume": 6914.0}, {"date": "2019-09-23", "close": 0.089, "volume": 5000.0}, {"date": "2019-09-26", "close": 0.08, "volume": 195000.0}, {"date": "2019-09-27", "close": 0.09, "volume": 126855.0}, {"date": "2019-09-30", "close": 0.09, "volume": 48386.0}, {"date": "2019-10-07", "close": 0.085, "volume": 110000.0}, {"date": "2019-10-09", "close": 0.086, "volume": 10000.0}, {"date": "2019-10-14", "close": 0.079, "volume": 34500.0}, {"date": "2019-10-16", "close": 0.075, "volume": 87500.0}, {"date": "2019-10-18", "close": 0.086, "volume": 96052.0}, {"date": "2019-10-21", "close": 0.088, "volume": 266792.0}, {"date": "2019-10-23", "close": 0.088, "volume": 133519.0}, {"date": "2019-10-24", "close": 0.088, "volume": 74868.0}, {"date": "2019-10-25", "close": 0.095, "volume": 522680.0}, {"date": "2019-10-28", "close": 0.095, "volume": 191832.0}, {"date": "2019-10-29", "close": 0.087, "volume": 336377.0}, {"date": "2019-10-30", "close": 0.088, "volume": 161785.0}, {"date": "2019-11-01", "close": 0.082, "volume": 31000.0}, {"date": "2019-11-04", "close": 0.093, "volume": 27500.0}, {"date": "2019-11-06", "close": 0.093, "volume": 70000.0}, {"date": "2019-11-08", "close": 0.09, "volume": 100000.0}, {"date": "2019-11-11", "close": 0.09, "volume": 74530.0}, {"date": "2019-11-12", "close": 0.09, "volume": 386200.0}, {"date": "2019-11-13", "close": 0.089, "volume": 204646.0}, {"date": "2019-11-14", "close": 0.089, "volume": 105354.0}, {"date": "2019-11-15", "close": 0.088, "volume": 595848.0}, {"date": "2019-11-19", "close": 0.08, "volume": 48746.0}, {"date": "2019-11-20", "close": 0.115, "volume": 182749.0}, {"date": "2019-11-22", "close": 0.115, "volume": 52046.0}, {"date": "2019-11-26", "close": 0.099, "volume": 25000.0}, {"date": "2019-11-27", "close": 0.099, "volume": 6000.0}, {"date": "2019-11-28", "close": 0.096, "volume": 95410.0}, {"date": "2019-11-29", "close": 0.092, "volume": 140000.0}, {"date": "2019-12-02", "close": 0.09, "volume": 29590.0}, {"date": "2019-12-05", "close": 0.097, "volume": 60773.0}, {"date": "2019-12-06", "close": 0.091, "volume": 95087.0}, {"date": "2019-12-09", "close": 0.095, "volume": 100000.0}, {"date": "2019-12-10", "close": 0.1, "volume": 10450.0}, {"date": "2019-12-11", "close": 0.099, "volume": 95000.0}, {"date": "2019-12-13", "close": 0.1, "volume": 5000.0}, {"date": "2019-12-17", "close": 0.095, "volume": 64998.0}, {"date": "2019-12-20", "close": 0.092, "volume": 137700.0}, {"date": "2019-12-24", "close": 0.094, "volume": 40000.0}, {"date": "2019-12-31", "close": 0.096, "volume": 65864.0}, {"date": "2020-01-02", "close": 0.096, "volume": 102040.0}, {"date": "2020-01-03", "close": 0.099, "volume": 26340.0}, {"date": "2020-01-10", "close": 0.096, "volume": 11800.0}, {"date": "2020-01-13", "close": 0.096, "volume": 75000.0}, {"date": "2020-01-14", "close": 0.1, "volume": 15000.0}, {"date": "2020-01-15", "close": 0.098, "volume": 157374.0}, {"date": "2020-01-17", "close": 0.09, "volume": 81000.0}, {"date": "2020-01-21", "close": 0.09, "volume": 114720.0}, {"date": "2020-01-23", "close": 0.09, "volume": 9847.0}, {"date": "2020-01-24", "close": 0.09, "volume": 103015.0}, {"date": "2020-01-28", "close": 0.092, "volume": 135555.0}, {"date": "2020-01-29", "close": 0.09, "volume": 5500.0}, {"date": "2020-01-31", "close": 0.092, "volume": 112208.0}, {"date": "2020-02-03", "close": 0.088, "volume": 75000.0}, {"date": "2020-02-04", "close": 0.09, "volume": 10000.0}, {"date": "2020-02-05", "close": 0.09, "volume": 225000.0}, {"date": "2020-02-06", "close": 0.09, "volume": 22200.0}, {"date": "2020-02-11", "close": 0.09, "volume": 106112.0}, {"date": "2020-02-14", "close": 0.096, "volume": 465572.0}, {"date": "2020-02-18", "close": 0.097, "volume": 348717.0}, {"date": "2020-02-20", "close": 0.093, "volume": 10000.0}, {"date": "2020-02-25", "close": 0.088, "volume": 45000.0}, {"date": "2020-02-26", "close": 0.085, "volume": 325000.0}, {"date": "2020-02-28", "close": 0.085, "volume": 2112.0}, {"date": "2020-03-04", "close": 0.085, "volume": 8441.0}, {"date": "2020-03-09", "close": 0.075, "volume": 149659.0}, {"date": "2020-03-10", "close": 0.072, "volume": 8229.0}, {"date": "2020-03-11", "close": 0.073, "volume": 30000.0}, {"date": "2020-03-13", "close": 0.073, "volume": 18750.0}, {"date": "2020-03-16", "close": 0.06, "volume": 337500.0}, {"date": "2020-03-17", "close": 0.06, "volume": 309959.0}, {"date": "2020-03-23", "close": 0.05, "volume": 50000.0}, {"date": "2020-03-25", "close": 0.05, "volume": 75981.0}, {"date": "2020-03-31", "close": 0.052, "volume": 51616.0}, {"date": "2020-04-02", "close": 0.061, "volume": 11500.0}, {"date": "2020-04-03", "close": 0.071, "volume": 40000.0}, {"date": "2020-04-08", "close": 0.08, "volume": 68750.0}, {"date": "2020-04-20", "close": 0.06, "volume": 127739.0}, {"date": "2020-04-21", "close": 0.051, "volume": 40873.0}, {"date": "2020-04-22", "close": 0.06, "volume": 51572.0}, {"date": "2020-04-23", "close": 0.07, "volume": 157295.0}, {"date": "2020-04-24", "close": 0.07, "volume": 119600.0}, {"date": "2020-04-27", "close": 0.07, "volume": 7143.0}, {"date": "2020-04-29", "close": 0.07, "volume": 52000.0}, {"date": "2020-05-04", "close": 0.07, "volume": 41989.0}, {"date": "2020-05-07", "close": 0.07, "volume": 10000.0}, {"date": "2020-05-11", "close": 0.07, "volume": 44235.0}, {"date": "2020-05-12", "close": 0.07, "volume": 8024.0}, {"date": "2020-05-13", "close": 0.072, "volume": 16389.0}, {"date": "2020-05-19", "close": 0.076, "volume": 33676.0}, {"date": "2020-05-20", "close": 0.074, "volume": 19989.0}, {"date": "2020-05-21", "close": 0.074, "volume": 11.0}, {"date": "2020-05-22", "close": 0.075, "volume": 6667.0}, {"date": "2020-05-29", "close": 0.064, "volume": 14178.0}, {"date": "2020-06-01", "close": 0.065, "volume": 1000.0}, {"date": "2020-06-02", "close": 0.07, "volume": 11267.0}, {"date": "2020-06-03", "close": 0.073, "volume": 6057.0}, {"date": "2020-06-05", "close": 0.07, "volume": 14285.0}, {"date": "2020-06-09", "close": 0.07, "volume": 8739.0}, {"date": "2020-06-10", "close": 0.071, "volume": 6700.0}, {"date": "2020-06-16", "close": 0.07, "volume": 8761.0}, {"date": "2020-06-22", "close": 0.064, "volume": 30000.0}, {"date": "2020-06-23", "close": 0.064, "volume": 195555.0}, {"date": "2020-06-24", "close": 0.065, "volume": 197144.0}, {"date": "2020-06-25", "close": 0.065, "volume": 110000.0}, {"date": "2020-06-26", "close": 0.069, "volume": 137630.0}, {"date": "2020-07-08", "close": 0.069, "volume": 16109.0}, {"date": "2020-07-17", "close": 0.065, "volume": 6667.0}, {"date": "2020-07-24", "close": 0.07, "volume": 149285.0}, {"date": "2020-07-27", "close": 0.07, "volume": 20000.0}, {"date": "2020-07-28", "close": 0.07, "volume": 64000.0}, {"date": "2020-07-30", "close": 0.068, "volume": 29276.0}, {"date": "2020-08-04", "close": 0.064, "volume": 20724.0}, {"date": "2020-08-05", "close": 0.064, "volume": 29276.0}, {"date": "2020-08-10", "close": 0.065, "volume": 31250.0}, {"date": "2020-08-11", "close": 0.065, "volume": 25000.0}, {"date": "2020-08-13", "close": 0.07, "volume": 10292.0}, {"date": "2020-08-20", "close": 0.073, "volume": 58000.0}, {"date": "2020-08-21", "close": 0.07, "volume": 25000.0}, {"date": "2020-08-24", "close": 0.07, "volume": 7500.0}, {"date": "2020-08-25", "close": 0.065, "volume": 22500.0}, {"date": "2020-08-26", "close": 0.065, "volume": 5191.0}, {"date": "2020-09-01", "close": 0.064, "volume": 65000.0}, {"date": "2020-09-03", "close": 0.077, "volume": 543749.0}, {"date": "2020-09-04", "close": 0.08, "volume": 312200.0}, {"date": "2020-09-09", "close": 0.11, "volume": 154580.0}, {"date": "2020-09-10", "close": 0.1, "volume": 484565.0}, {"date": "2020-09-14", "close": 0.087, "volume": 200543.0}, {"date": "2020-09-15", "close": 0.085, "volume": 62827.0}, {"date": "2020-09-16", "close": 0.084, "volume": 282207.0}, {"date": "2020-09-17", "close": 0.084, "volume": 40000.0}, {"date": "2020-09-22", "close": 0.085, "volume": 5000.0}, {"date": "2020-09-23", "close": 0.09, "volume": 200000.0}, {"date": "2020-09-24", "close": 0.087, "volume": 36362.0}, {"date": "2020-09-25", "close": 0.09, "volume": 150000.0}, {"date": "2020-09-28", "close": 0.092, "volume": 575310.0}, {"date": "2020-09-29", "close": 0.094, "volume": 26014.0}, {"date": "2020-09-30", "close": 0.09, "volume": 48620.0}, {"date": "2020-10-02", "close": 0.09, "volume": 1380.0}, {"date": "2020-10-05", "close": 0.085, "volume": 158000.0}, {"date": "2020-10-06", "close": 0.085, "volume": 184358.0}, {"date": "2020-10-07", "close": 0.085, "volume": 3063.0}, {"date": "2020-10-08", "close": 0.085, "volume": 279506.0}, {"date": "2020-10-12", "close": 0.082, "volume": 712876.0}, {"date": "2020-10-13", "close": 0.084, "volume": 1402349.0}, {"date": "2020-10-14", "close": 0.085, "volume": 330000.0}, {"date": "2020-10-15", "close": 0.085, "volume": 262736.0}, {"date": "2020-10-16", "close": 0.085, "volume": 132000.0}, {"date": "2020-10-19", "close": 0.08, "volume": 419199.0}, {"date": "2020-10-20", "close": 0.074, "volume": 1124148.0}, {"date": "2020-10-21", "close": 0.075, "volume": 710000.0}, {"date": "2020-10-22", "close": 0.077, "volume": 505841.0}, {"date": "2020-10-23", "close": 0.076, "volume": 130865.0}, {"date": "2020-10-26", "close": 0.076, "volume": 73732.0}, {"date": "2020-10-29", "close": 0.09, "volume": 421380.0}, {"date": "2020-10-30", "close": 0.09, "volume": 11111.0}, {"date": "2020-11-02", "close": 0.086, "volume": 39438.0}, {"date": "2020-11-06", "close": 0.09, "volume": 10000.0}, {"date": "2020-11-13", "close": 0.09, "volume": 75833.0}, {"date": "2020-11-17", "close": 0.077, "volume": 210000.0}, {"date": "2020-11-18", "close": 0.077, "volume": 115611.0}, {"date": "2020-11-19", "close": 0.085, "volume": 62658.0}, {"date": "2020-11-20", "close": 0.085, "volume": 50777.0}, {"date": "2020-11-23", "close": 0.085, "volume": 3565.0}, {"date": "2020-11-24", "close": 0.083, "volume": 6435.0}, {"date": "2020-11-25", "close": 0.083, "volume": 10000.0}, {"date": "2020-11-26", "close": 0.105, "volume": 2770513.0}, {"date": "2020-11-27", "close": 0.1, "volume": 401429.0}, {"date": "2020-11-30", "close": 0.094, "volume": 633885.0}, {"date": "2020-12-01", "close": 0.11, "volume": 1068481.0}, {"date": "2020-12-02", "close": 0.097, "volume": 592074.0}, {"date": "2020-12-03", "close": 0.105, "volume": 381955.0}, {"date": "2020-12-08", "close": 0.105, "volume": 47136.0}, {"date": "2020-12-09", "close": 0.097, "volume": 61000.0}, {"date": "2020-12-10", "close": 0.097, "volume": 68745.0}, {"date": "2020-12-11", "close": 0.105, "volume": 16385.0}, {"date": "2020-12-14", "close": 0.099, "volume": 32500.0}, {"date": "2020-12-15", "close": 0.099, "volume": 9264.0}, {"date": "2020-12-16", "close": 0.1, "volume": 120052.0}, {"date": "2020-12-17", "close": 0.1, "volume": 6448.0}, {"date": "2020-12-18", "close": 0.098, "volume": 27200.0}, {"date": "2020-12-22", "close": 0.105, "volume": 63144.0}, {"date": "2020-12-24", "close": 0.097, "volume": 620736.0}, {"date": "2020-12-29", "close": 0.096, "volume": 50000.0}, {"date": "2020-12-30", "close": 0.1, "volume": 60000.0}, {"date": "2021-01-04", "close": 0.096, "volume": 107950.0}, {"date": "2021-01-05", "close": 0.105, "volume": 12300.0}, {"date": "2021-01-06", "close": 0.105, "volume": 2822.0}, {"date": "2021-01-07", "close": 0.096, "volume": 140050.0}, {"date": "2021-01-08", "close": 0.1, "volume": 70833.0}, {"date": "2021-01-12", "close": 0.096, "volume": 81790.0}, {"date": "2021-01-18", "close": 0.1, "volume": 13500.0}, {"date": "2021-01-19", "close": 0.1, "volume": 15000.0}, {"date": "2021-01-20", "close": 0.096, "volume": 120555.0}, {"date": "2021-01-21", "close": 0.094, "volume": 159792.0}, {"date": "2021-01-25", "close": 0.095, "volume": 14800.0}, {"date": "2021-01-27", "close": 0.087, "volume": 31250.0}, {"date": "2021-01-28", "close": 0.087, "volume": 288871.0}, {"date": "2021-01-29", "close": 0.09, "volume": 77692.0}, {"date": "2021-02-01", "close": 0.09, "volume": 60000.0}, {"date": "2021-02-03", "close": 0.09, "volume": 3350.0}, {"date": "2021-02-04", "close": 0.082, "volume": 390849.0}, {"date": "2021-02-05", "close": 0.085, "volume": 88801.0}, {"date": "2021-02-08", "close": 0.081, "volume": 124000.0}, {"date": "2021-02-09", "close": 0.085, "volume": 135000.0}, {"date": "2021-02-10", "close": 0.085, "volume": 5000.0}, {"date": "2021-02-11", "close": 0.1, "volume": 2429082.0}, {"date": "2021-02-12", "close": 0.095, "volume": 336400.0}, {"date": "2021-02-15", "close": 0.099, "volume": 118215.0}, {"date": "2021-02-17", "close": 0.096, "volume": 8500.0}, {"date": "2021-02-18", "close": 0.098, "volume": 8500.0}, {"date": "2021-02-19", "close": 0.096, "volume": 30000.0}, {"date": "2021-02-23", "close": 0.1, "volume": 156435.0}, {"date": "2021-02-25", "close": 0.105, "volume": 50000.0}, {"date": "2021-02-26", "close": 0.105, "volume": 106000.0}, {"date": "2021-03-04", "close": 0.096, "volume": 50000.0}, {"date": "2021-03-12", "close": 0.098, "volume": 70804.0}, {"date": "2021-03-16", "close": 0.098, "volume": 72293.0}, {"date": "2021-03-22", "close": 0.1, "volume": 10500.0}, {"date": "2021-03-23", "close": 0.092, "volume": 453754.0}, {"date": "2021-03-24", "close": 0.092, "volume": 35000.0}, {"date": "2021-03-25", "close": 0.095, "volume": 1195.0}, {"date": "2021-03-26", "close": 0.099, "volume": 66059.0}, {"date": "2021-03-29", "close": 0.1, "volume": 115009.0}, {"date": "2021-03-30", "close": 0.1, "volume": 145503.0}, {"date": "2021-03-31", "close": 0.1, "volume": 6657.0}, {"date": "2021-04-06", "close": 0.095, "volume": 63733.0}, {"date": "2021-04-08", "close": 0.093, "volume": 150000.0}, {"date": "2021-04-12", "close": 0.095, "volume": 65999.0}, {"date": "2021-04-13", "close": 0.094, "volume": 196895.0}, {"date": "2021-04-14", "close": 0.094, "volume": 32262.0}, {"date": "2021-04-15", "close": 0.094, "volume": 17577.0}, {"date": "2021-04-19", "close": 0.095, "volume": 25000.0}, {"date": "2021-05-03", "close": 0.089, "volume": 47933.0}, {"date": "2021-05-05", "close": 0.084, "volume": 83798.0}, {"date": "2021-05-06", "close": 0.085, "volume": 50000.0}, {"date": "2021-05-13", "close": 0.087, "volume": 13500.0}, {"date": "2021-05-18", "close": 0.087, "volume": 204425.0}, {"date": "2021-05-19", "close": 0.084, "volume": 65411.0}, {"date": "2021-05-20", "close": 0.084, "volume": 5000.0}, {"date": "2021-05-21", "close": 0.085, "volume": 170306.0}, {"date": "2021-05-24", "close": 0.084, "volume": 39232.0}, {"date": "2021-05-26", "close": 0.086, "volume": 99000.0}, {"date": "2021-06-01", "close": 0.095, "volume": 272925.0}, {"date": "2021-06-04", "close": 0.11, "volume": 1714228.0}, {"date": "2021-06-07", "close": 0.11, "volume": 627806.0}, {"date": "2021-06-08", "close": 0.115, "volume": 14907.0}, {"date": "2021-06-09", "close": 0.105, "volume": 702252.0}, {"date": "2021-06-10", "close": 0.1, "volume": 110816.0}, {"date": "2021-06-11", "close": 0.105, "volume": 38000.0}, {"date": "2021-06-15", "close": 0.11, "volume": 28000.0}, {"date": "2021-06-16", "close": 0.105, "volume": 163500.0}, {"date": "2021-06-17", "close": 0.105, "volume": 295998.0}, {"date": "2021-06-18", "close": 0.11, "volume": 1429749.0}, {"date": "2021-06-21", "close": 0.11, "volume": 8000.0}, {"date": "2021-06-22", "close": 0.105, "volume": 402662.0}, {"date": "2021-06-23", "close": 0.1, "volume": 20000.0}, {"date": "2021-06-24", "close": 0.105, "volume": 440042.0}, {"date": "2021-06-25", "close": 0.1, "volume": 108000.0}, {"date": "2021-06-28", "close": 0.095, "volume": 845391.0}, {"date": "2021-06-30", "close": 0.105, "volume": 1445000.0}, {"date": "2021-07-01", "close": 0.115, "volume": 40000.0}, {"date": "2021-07-02", "close": 0.105, "volume": 615177.0}, {"date": "2021-07-05", "close": 0.1, "volume": 136354.0}, {"date": "2021-07-07", "close": 0.11, "volume": 175000.0}, {"date": "2021-07-08", "close": 0.11, "volume": 125000.0}, {"date": "2021-07-09", "close": 0.11, "volume": 404555.0}, {"date": "2021-07-12", "close": 0.105, "volume": 25000.0}, {"date": "2021-07-13", "close": 0.11, "volume": 160000.0}, {"date": "2021-07-16", "close": 0.105, "volume": 54000.0}, {"date": "2021-07-20", "close": 0.105, "volume": 50000.0}, {"date": "2021-07-23", "close": 0.105, "volume": 94000.0}, {"date": "2021-07-26", "close": 0.115, "volume": 86500.0}, {"date": "2021-07-30", "close": 0.115, "volume": 75768.0}, {"date": "2021-08-04", "close": 0.12, "volume": 95000.0}, {"date": "2021-08-05", "close": 0.12, "volume": 200166.0}, {"date": "2021-08-06", "close": 0.115, "volume": 22201.0}, {"date": "2021-08-10", "close": 0.11, "volume": 226367.0}, {"date": "2021-08-11", "close": 0.105, "volume": 200000.0}, {"date": "2021-08-12", "close": 0.115, "volume": 39829.0}, {"date": "2021-08-13", "close": 0.115, "volume": 213037.0}, {"date": "2021-08-17", "close": 0.115, "volume": 203695.0}, {"date": "2021-08-18", "close": 0.105, "volume": 250454.0}, {"date": "2021-08-20", "close": 0.105, "volume": 172460.0}, {"date": "2021-08-23", "close": 0.105, "volume": 70000.0}, {"date": "2021-08-25", "close": 0.1, "volume": 40000.0}, {"date": "2021-08-26", "close": 0.11, "volume": 73100.0}, {"date": "2021-08-27", "close": 0.11, "volume": 25000.0}, {"date": "2021-08-31", "close": 0.125, "volume": 1499112.0}, {"date": "2021-09-01", "close": 0.12, "volume": 100000.0}, {"date": "2021-09-02", "close": 0.12, "volume": 609499.0}, {"date": "2021-09-03", "close": 0.115, "volume": 513924.0}, {"date": "2021-09-06", "close": 0.12, "volume": 37889.0}, {"date": "2021-09-07", "close": 0.12, "volume": 400000.0}, {"date": "2021-09-08", "close": 0.145, "volume": 3497911.0}, {"date": "2021-09-09", "close": 0.15, "volume": 129123.0}, {"date": "2021-09-10", "close": 0.155, "volume": 350826.0}, {"date": "2021-09-13", "close": 0.165, "volume": 1078625.0}, {"date": "2021-09-14", "close": 0.175, "volume": 574778.0}, {"date": "2021-09-15", "close": 0.17, "volume": 235361.0}, {"date": "2021-09-16", "close": 0.16, "volume": 18789.0}, {"date": "2021-09-17", "close": 0.16, "volume": 118350.0}, {"date": "2021-09-20", "close": 0.16, "volume": 228271.0}, {"date": "2021-09-22", "close": 0.165, "volume": 193162.0}, {"date": "2021-09-23", "close": 0.165, "volume": 263800.0}, {"date": "2021-09-24", "close": 0.16, "volume": 94837.0}, {"date": "2021-09-28", "close": 0.165, "volume": 93186.0}, {"date": "2021-10-01", "close": 0.16, "volume": 30000.0}, {"date": "2021-10-04", "close": 0.15, "volume": 77300.0}, {"date": "2021-10-05", "close": 0.145, "volume": 44000.0}, {"date": "2021-10-06", "close": 0.15, "volume": 666.0}, {"date": "2021-10-07", "close": 0.14, "volume": 220000.0}, {"date": "2021-10-08", "close": 0.14, "volume": 8409.0}, {"date": "2021-10-12", "close": 0.15, "volume": 256391.0}, {"date": "2021-10-13", "close": 0.15, "volume": 5900.0}, {"date": "2021-10-14", "close": 0.15, "volume": 100000.0}, {"date": "2021-10-15", "close": 0.15, "volume": 202373.0}, {"date": "2021-10-18", "close": 0.155, "volume": 33333.0}, {"date": "2021-10-21", "close": 0.155, "volume": 276241.0}, {"date": "2021-10-22", "close": 0.15, "volume": 10655.0}, {"date": "2021-10-25", "close": 0.145, "volume": 688827.0}, {"date": "2021-10-26", "close": 0.145, "volume": 393963.0}, {"date": "2021-10-27", "close": 0.15, "volume": 53938.0}, {"date": "2021-10-28", "close": 0.15, "volume": 14091.0}, {"date": "2021-10-29", "close": 0.15, "volume": 100000.0}, {"date": "2021-11-01", "close": 0.14, "volume": 80714.0}, {"date": "2021-11-03", "close": 0.14, "volume": 49160.0}, {"date": "2021-11-04", "close": 0.135, "volume": 107214.0}, {"date": "2021-11-05", "close": 0.135, "volume": 86702.0}, {"date": "2021-11-11", "close": 0.135, "volume": 332475.0}, {"date": "2021-11-12", "close": 0.13, "volume": 80027.0}, {"date": "2021-11-15", "close": 0.13, "volume": 154.0}, {"date": "2021-11-16", "close": 0.125, "volume": 24274.0}, {"date": "2021-11-17", "close": 0.13, "volume": 338569.0}, {"date": "2021-11-18", "close": 0.125, "volume": 500.0}, {"date": "2021-11-22", "close": 0.125, "volume": 200.0}, {"date": "2021-11-23", "close": 0.125, "volume": 80000.0}, {"date": "2021-11-24", "close": 0.125, "volume": 122689.0}, {"date": "2021-11-25", "close": 0.125, "volume": 779448.0}, {"date": "2021-11-26", "close": 0.12, "volume": 300200.0}, {"date": "2021-11-29", "close": 0.15, "volume": 597341.0}, {"date": "2021-11-30", "close": 0.155, "volume": 111910.0}, {"date": "2021-12-01", "close": 0.155, "volume": 16666.0}, {"date": "2021-12-03", "close": 0.155, "volume": 68000.0}, {"date": "2021-12-06", "close": 0.1525, "volume": 12400.0}, {"date": "2021-12-07", "close": 0.15, "volume": 24082.0}, {"date": "2021-12-09", "close": 0.13, "volume": 64500.0}, {"date": "2021-12-13", "close": 0.13, "volume": 37043.0}, {"date": "2021-12-14", "close": 0.145, "volume": 38388.0}, {"date": "2021-12-15", "close": 0.145, "volume": 344.0}, {"date": "2021-12-17", "close": 0.145, "volume": 4284.0}, {"date": "2021-12-20", "close": 0.145, "volume": 161367.0}, {"date": "2021-12-23", "close": 0.14, "volume": 2776.0}, {"date": "2021-12-30", "close": 0.145, "volume": 47393.0}, {"date": "2022-01-04", "close": 0.13, "volume": 666.0}, {"date": "2022-01-05", "close": 0.14, "volume": 20678.0}, {"date": "2022-01-07", "close": 0.14, "volume": 13107.0}, {"date": "2022-01-10", "close": 0.14, "volume": 75880.0}, {"date": "2022-01-11", "close": 0.145, "volume": 7500.0}, {"date": "2022-01-12", "close": 0.165, "volume": 940409.0}, {"date": "2022-01-13", "close": 0.165, "volume": 226207.0}, {"date": "2022-01-14", "close": 0.15, "volume": 42574.0}, {"date": "2022-01-17", "close": 0.15, "volume": 1462.0}, {"date": "2022-01-18", "close": 0.15, "volume": 116213.0}, {"date": "2022-01-19", "close": 0.15, "volume": 15000.0}, {"date": "2022-01-20", "close": 0.14, "volume": 15000.0}, {"date": "2022-01-21", "close": 0.14, "volume": 3025.0}, {"date": "2022-01-24", "close": 0.14, "volume": 4000.0}, {"date": "2022-01-25", "close": 0.135, "volume": 31475.0}, {"date": "2022-01-28", "close": 0.14, "volume": 142729.0}, {"date": "2022-01-31", "close": 0.135, "volume": 6789.0}, {"date": "2022-02-01", "close": 0.135, "volume": 107251.0}, {"date": "2022-02-03", "close": 0.135, "volume": 49375.0}, {"date": "2022-02-04", "close": 0.135, "volume": 51662.0}, {"date": "2022-02-08", "close": 0.135, "volume": 304977.0}, {"date": "2022-02-14", "close": 0.135, "volume": 4000.0}, {"date": "2022-02-15", "close": 0.13, "volume": 5000.0}, {"date": "2022-02-16", "close": 0.135, "volume": 76000.0}, {"date": "2022-02-18", "close": 0.135, "volume": 16523.0}, {"date": "2022-02-21", "close": 0.135, "volume": 148888.0}, {"date": "2022-02-22", "close": 0.125, "volume": 173977.0}, {"date": "2022-02-23", "close": 0.135, "volume": 56149.0}, {"date": "2022-02-25", "close": 0.135, "volume": 39444.0}, {"date": "2022-03-01", "close": 0.12, "volume": 71768.0}, {"date": "2022-03-02", "close": 0.125, "volume": 1900.0}, {"date": "2022-03-03", "close": 0.125, "volume": 23856.0}, {"date": "2022-03-04", "close": 0.1125, "volume": 185742.0}, {"date": "2022-03-09", "close": 0.115, "volume": 40726.0}, {"date": "2022-03-10", "close": 0.12, "volume": 94000.0}, {"date": "2022-03-14", "close": 0.12, "volume": 920722.0}, {"date": "2022-03-15", "close": 0.12, "volume": 194561.0}, {"date": "2022-03-16", "close": 0.115, "volume": 104334.0}, {"date": "2022-03-17", "close": 0.13, "volume": 94692.0}, {"date": "2022-03-18", "close": 0.12, "volume": 495129.0}, {"date": "2022-03-21", "close": 0.115, "volume": 87861.0}, {"date": "2022-03-22", "close": 0.13, "volume": 55918.0}, {"date": "2022-03-23", "close": 0.12, "volume": 42835.0}, {"date": "2022-03-24", "close": 0.13, "volume": 20000.0}, {"date": "2022-03-25", "close": 0.125, "volume": 45576.0}, {"date": "2022-03-28", "close": 0.12, "volume": 40000.0}, {"date": "2022-03-29", "close": 0.12, "volume": 189003.0}, {"date": "2022-03-30", "close": 0.115, "volume": 10327.0}, {"date": "2022-03-31", "close": 0.12, "volume": 877482.0}, {"date": "2022-04-01", "close": 0.12, "volume": 202250.0}, {"date": "2022-04-04", "close": 0.13, "volume": 212832.0}, {"date": "2022-04-05", "close": 0.11, "volume": 253605.0}, {"date": "2022-04-06", "close": 0.12, "volume": 780507.0}, {"date": "2022-04-07", "close": 0.135, "volume": 279044.0}, {"date": "2022-04-08", "close": 0.13, "volume": 278770.0}, {"date": "2022-04-11", "close": 0.13, "volume": 162936.0}, {"date": "2022-04-12", "close": 0.12, "volume": 97765.0}, {"date": "2022-04-13", "close": 0.12, "volume": 25000.0}, {"date": "2022-04-14", "close": 0.125, "volume": 4072.0}, {"date": "2022-04-19", "close": 0.125, "volume": 310571.0}, {"date": "2022-04-20", "close": 0.125, "volume": 96836.0}, {"date": "2022-04-21", "close": 0.12, "volume": 519102.0}, {"date": "2022-04-22", "close": 0.12, "volume": 37500.0}, {"date": "2022-04-26", "close": 0.12, "volume": 498401.0}, {"date": "2022-04-27", "close": 0.11, "volume": 258657.0}, {"date": "2022-04-28", "close": 0.105, "volume": 91666.0}, {"date": "2022-04-29", "close": 0.11, "volume": 263930.0}, {"date": "2022-05-02", "close": 0.105, "volume": 422220.0}, {"date": "2022-05-03", "close": 0.11, "volume": 20000.0}, {"date": "2022-05-04", "close": 0.115, "volume": 377351.0}, {"date": "2022-05-05", "close": 0.115, "volume": 5711.0}, {"date": "2022-05-06", "close": 0.1, "volume": 263027.0}, {"date": "2022-05-09", "close": 0.105, "volume": 235692.0}, {"date": "2022-05-10", "close": 0.1, "volume": 270079.0}, {"date": "2022-05-11", "close": 0.1, "volume": 402424.0}, {"date": "2022-05-12", "close": 0.1, "volume": 895003.0}, {"date": "2022-05-13", "close": 0.1, "volume": 388532.0}, {"date": "2022-05-16", "close": 0.1, "volume": 329837.0}, {"date": "2022-05-17", "close": 0.105, "volume": 78983.0}, {"date": "2022-05-18", "close": 0.1, "volume": 233600.0}, {"date": "2022-05-19", "close": 0.1, "volume": 366420.0}, {"date": "2022-05-20", "close": 0.098, "volume": 265385.0}, {"date": "2022-05-23", "close": 0.115, "volume": 318102.0}, {"date": "2022-05-24", "close": 0.11, "volume": 16146.0}, {"date": "2022-05-25", "close": 0.115, "volume": 165748.0}, {"date": "2022-05-27", "close": 0.11, "volume": 26354.0}, {"date": "2022-06-02", "close": 0.105, "volume": 89800.0}, {"date": "2022-06-07", "close": 0.11, "volume": 5250.0}, {"date": "2022-06-08", "close": 0.11, "volume": 9750.0}, {"date": "2022-06-14", "close": 0.1, "volume": 183648.0}, {"date": "2022-06-15", "close": 0.105, "volume": 31048.0}, {"date": "2022-06-17", "close": 0.099, "volume": 7910.0}, {"date": "2022-06-21", "close": 0.0985, "volume": 9927.0}, {"date": "2022-06-22", "close": 0.098, "volume": 20.0}, {"date": "2022-06-23", "close": 0.097, "volume": 1.0}, {"date": "2022-06-24", "close": 0.099, "volume": 27000.0}, {"date": "2022-06-27", "close": 0.1, "volume": 90643.0}, {"date": "2022-06-28", "close": 0.0995, "volume": 44700.0}, {"date": "2022-06-29", "close": 0.1, "volume": 87557.0}, {"date": "2022-06-30", "close": 0.1, "volume": 9523.0}, {"date": "2022-07-01", "close": 0.097, "volume": 9509.0}, {"date": "2022-07-06", "close": 0.1, "volume": 296040.0}, {"date": "2022-07-08", "close": 0.11, "volume": 2000.0}, {"date": "2022-07-13", "close": 0.11, "volume": 150000.0}, {"date": "2022-07-14", "close": 0.11, "volume": 104754.0}, {"date": "2022-07-18", "close": 0.12, "volume": 100277.0}, {"date": "2022-07-19", "close": 0.125, "volume": 56700.0}, {"date": "2022-07-21", "close": 0.125, "volume": 24832.0}, {"date": "2022-07-22", "close": 0.125, "volume": 53267.0}, {"date": "2022-07-26", "close": 0.13, "volume": 41538.0}, {"date": "2022-07-27", "close": 0.125, "volume": 42461.0}, {"date": "2022-07-28", "close": 0.13, "volume": 34157.0}, {"date": "2022-07-29", "close": 0.125, "volume": 12000.0}, {"date": "2022-08-02", "close": 0.12, "volume": 12000.0}, {"date": "2022-08-05", "close": 0.11, "volume": 11944.0}, {"date": "2022-08-11", "close": 0.125, "volume": 53000.0}, {"date": "2022-08-12", "close": 0.125, "volume": 50000.0}, {"date": "2022-08-17", "close": 0.13, "volume": 28292.0}, {"date": "2022-08-18", "close": 0.135, "volume": 40000.0}, {"date": "2022-08-19", "close": 0.135, "volume": 22222.0}, {"date": "2022-08-23", "close": 0.14, "volume": 114193.0}, {"date": "2022-08-25", "close": 0.13, "volume": 150598.0}, {"date": "2022-08-26", "close": 0.135, "volume": 61400.0}, {"date": "2022-08-29", "close": 0.135, "volume": 110000.0}, {"date": "2022-08-31", "close": 0.13, "volume": 385143.0}, {"date": "2022-09-01", "close": 0.125, "volume": 5000.0}, {"date": "2022-09-02", "close": 0.125, "volume": 42008.0}, {"date": "2022-09-05", "close": 0.115, "volume": 6500.0}, {"date": "2022-09-06", "close": 0.12, "volume": 41400.0}, {"date": "2022-09-08", "close": 0.125, "volume": 43629.0}, {"date": "2022-09-13", "close": 0.12, "volume": 20246.0}, {"date": "2022-09-14", "close": 0.115, "volume": 50000.0}, {"date": "2022-09-16", "close": 0.12, "volume": 17391.0}, {"date": "2022-09-20", "close": 0.12, "volume": 117063.0}, {"date": "2022-09-23", "close": 0.115, "volume": 29876.0}, {"date": "2022-09-26", "close": 0.105, "volume": 32600.0}, {"date": "2022-09-28", "close": 0.115, "volume": 9300.0}, {"date": "2022-09-30", "close": 0.135, "volume": 322224.0}, {"date": "2022-10-03", "close": 0.13, "volume": 28718.0}, {"date": "2022-10-04", "close": 0.115, "volume": 128810.0}, {"date": "2022-10-05", "close": 0.115, "volume": 83227.0}, {"date": "2022-10-06", "close": 0.12, "volume": 100.0}, {"date": "2022-10-10", "close": 0.12, "volume": 87774.0}, {"date": "2022-10-11", "close": 0.12, "volume": 5000.0}, {"date": "2022-10-13", "close": 0.12, "volume": 25000.0}, {"date": "2022-10-14", "close": 0.115, "volume": 5000.0}, {"date": "2022-10-17", "close": 0.11, "volume": 74687.0}, {"date": "2022-10-18", "close": 0.11, "volume": 3000.0}, {"date": "2022-10-25", "close": 0.11, "volume": 17499.0}, {"date": "2022-11-02", "close": 0.115, "volume": 56348.0}, {"date": "2022-11-07", "close": 0.11, "volume": 7761.0}, {"date": "2022-11-10", "close": 0.125, "volume": 286694.0}, {"date": "2022-11-11", "close": 0.125, "volume": 90000.0}, {"date": "2022-11-14", "close": 0.125, "volume": 100000.0}, {"date": "2022-11-15", "close": 0.13, "volume": 7615.0}, {"date": "2022-11-16", "close": 0.13, "volume": 253663.0}, {"date": "2022-11-18", "close": 0.135, "volume": 108996.0}, {"date": "2022-11-21", "close": 0.13, "volume": 159487.0}, {"date": "2022-11-22", "close": 0.135, "volume": 13000.0}, {"date": "2022-11-23", "close": 0.13, "volume": 23000.0}, {"date": "2022-11-24", "close": 0.13, "volume": 200000.0}, {"date": "2022-11-25", "close": 0.13, "volume": 131027.0}, {"date": "2022-11-28", "close": 0.135, "volume": 50000.0}, {"date": "2022-11-29", "close": 0.13, "volume": 37000.0}, {"date": "2022-11-30", "close": 0.13, "volume": 9999.0}, {"date": "2022-12-01", "close": 0.13, "volume": 100000.0}, {"date": "2022-12-05", "close": 0.13, "volume": 82906.0}, {"date": "2022-12-08", "close": 0.1325, "volume": 6148.0}, {"date": "2022-12-13", "close": 0.14, "volume": 196431.0}, {"date": "2022-12-19", "close": 0.14, "volume": 15269.0}, {"date": "2022-12-20", "close": 0.135, "volume": 14792.0}, {"date": "2022-12-30", "close": 0.135, "volume": 26000.0}, {"date": "2023-01-03", "close": 0.13, "volume": 33407.0}, {"date": "2023-01-04", "close": 0.13, "volume": 14000.0}, {"date": "2023-01-05", "close": 0.13, "volume": 47492.0}, {"date": "2023-01-06", "close": 0.135, "volume": 5000.0}, {"date": "2023-01-09", "close": 0.135, "volume": 15998.0}, {"date": "2023-01-12", "close": 0.13, "volume": 380131.0}, {"date": "2023-01-20", "close": 0.135, "volume": 28000.0}, {"date": "2023-01-24", "close": 0.13, "volume": 43668.0}, {"date": "2023-01-25", "close": 0.13, "volume": 114072.0}, {"date": "2023-01-30", "close": 0.13, "volume": 15384.0}, {"date": "2023-01-31", "close": 0.125, "volume": 41000.0}, {"date": "2023-02-02", "close": 0.13, "volume": 168217.0}, {"date": "2023-02-03", "close": 0.125, "volume": 26520.0}, {"date": "2023-02-06", "close": 0.12, "volume": 158331.0}, {"date": "2023-02-07", "close": 0.125, "volume": 124884.0}, {"date": "2023-02-08", "close": 0.13, "volume": 3512.0}, {"date": "2023-02-09", "close": 0.125, "volume": 14305.0}, {"date": "2023-02-13", "close": 0.12, "volume": 42000.0}, {"date": "2023-02-16", "close": 0.125, "volume": 24000.0}, {"date": "2023-02-20", "close": 0.125, "volume": 4000.0}, {"date": "2023-02-22", "close": 0.13, "volume": 201899.0}, {"date": "2023-02-27", "close": 0.125, "volume": 120334.0}, {"date": "2023-02-28", "close": 0.125, "volume": 337295.0}, {"date": "2023-03-01", "close": 0.12, "volume": 177265.0}, {"date": "2023-03-02", "close": 0.13, "volume": 301603.0}, {"date": "2023-03-03", "close": 0.12, "volume": 57701.0}, {"date": "2023-03-06", "close": 0.12, "volume": 120000.0}, {"date": "2023-03-07", "close": 0.115, "volume": 130695.0}, {"date": "2023-03-08", "close": 0.12, "volume": 6276.0}, {"date": "2023-03-09", "close": 0.12, "volume": 161224.0}, {"date": "2023-03-10", "close": 0.12, "volume": 124631.0}, {"date": "2023-03-14", "close": 0.115, "volume": 100000.0}, {"date": "2023-03-15", "close": 0.12, "volume": 314183.0}, {"date": "2023-03-17", "close": 0.115, "volume": 178591.0}, {"date": "2023-03-20", "close": 0.1, "volume": 37399.0}, {"date": "2023-03-22", "close": 0.12, "volume": 9598.0}, {"date": "2023-03-23", "close": 0.12, "volume": 16750.0}, {"date": "2023-03-28", "close": 0.12, "volume": 60000.0}, {"date": "2023-03-29", "close": 0.11, "volume": 213679.0}, {"date": "2023-04-04", "close": 0.115, "volume": 136165.0}, {"date": "2023-04-06", "close": 0.12, "volume": 34199.0}, {"date": "2023-04-11", "close": 0.115, "volume": 69775.0}, {"date": "2023-04-12", "close": 0.12, "volume": 9786.0}, {"date": "2023-04-13", "close": 0.115, "volume": 35959.0}, {"date": "2023-04-14", "close": 0.1, "volume": 50000.0}, {"date": "2023-04-17", "close": 0.115, "volume": 23835.0}, {"date": "2023-04-20", "close": 0.11, "volume": 3506.0}, {"date": "2023-04-27", "close": 0.11, "volume": 94333.0}, {"date": "2023-05-02", "close": 0.115, "volume": 1285349.0}, {"date": "2023-05-09", "close": 0.12, "volume": 25818.0}, {"date": "2023-05-10", "close": 0.115, "volume": 174182.0}, {"date": "2023-05-11", "close": 0.115, "volume": 30000.0}, {"date": "2023-05-12", "close": 0.11, "volume": 44915.0}, {"date": "2023-05-15", "close": 0.11, "volume": 23192.0}, {"date": "2023-05-16", "close": 0.115, "volume": 82250.0}, {"date": "2023-05-18", "close": 0.115, "volume": 8336.0}, {"date": "2023-05-19", "close": 0.11, "volume": 14055.0}, {"date": "2023-05-24", "close": 0.115, "volume": 80000.0}, {"date": "2023-05-30", "close": 0.12, "volume": 6669.0}, {"date": "2023-06-07", "close": 0.105, "volume": 224115.0}, {"date": "2023-06-08", "close": 0.105, "volume": 32469.0}, {"date": "2023-06-09", "close": 0.11, "volume": 4600.0}, {"date": "2023-06-13", "close": 0.11, "volume": 21263.0}, {"date": "2023-06-16", "close": 0.12, "volume": 234260.0}, {"date": "2023-06-19", "close": 0.12, "volume": 269583.0}, {"date": "2023-06-20", "close": 0.115, "volume": 47844.0}, {"date": "2023-06-21", "close": 0.12, "volume": 160000.0}, {"date": "2023-06-22", "close": 0.12, "volume": 38333.0}, {"date": "2023-06-23", "close": 0.12, "volume": 41.0}, {"date": "2023-06-26", "close": 0.12, "volume": 145445.0}, {"date": "2023-06-27", "close": 0.12, "volume": 132499.0}, {"date": "2023-06-28", "close": 0.125, "volume": 246254.0}, {"date": "2023-06-29", "close": 0.125, "volume": 118421.0}, {"date": "2023-06-30", "close": 0.125, "volume": 183324.0}, {"date": "2023-07-04", "close": 0.125, "volume": 47167.0}, {"date": "2023-07-05", "close": 0.11, "volume": 496229.0}, {"date": "2023-07-06", "close": 0.115, "volume": 282.0}, {"date": "2023-07-07", "close": 0.12, "volume": 5595.0}, {"date": "2023-07-10", "close": 0.125, "volume": 100000.0}, {"date": "2023-07-11", "close": 0.1225, "volume": 7960.0}, {"date": "2023-07-12", "close": 0.1225, "volume": 81.0}, {"date": "2023-07-13", "close": 0.125, "volume": 100000.0}, {"date": "2023-07-14", "close": 0.125, "volume": 10069.0}, {"date": "2023-07-17", "close": 0.125, "volume": 100000.0}, {"date": "2023-07-18", "close": 0.125, "volume": 75000.0}, {"date": "2023-07-19", "close": 0.125, "volume": 60769.0}, {"date": "2023-07-20", "close": 0.12, "volume": 55508.0}, {"date": "2023-07-24", "close": 0.12, "volume": 8266.0}, {"date": "2023-07-25", "close": 0.13, "volume": 182254.0}, {"date": "2023-07-26", "close": 0.125, "volume": 100000.0}, {"date": "2023-07-27", "close": 0.125, "volume": 352188.0}, {"date": "2023-07-28", "close": 0.125, "volume": 74242.0}, {"date": "2023-07-31", "close": 0.125, "volume": 7952.0}, {"date": "2023-08-01", "close": 0.12, "volume": 5.0}, {"date": "2023-08-03", "close": 0.125, "volume": 4711.0}, {"date": "2023-08-04", "close": 0.125, "volume": 145358.0}, {"date": "2023-08-08", "close": 0.125, "volume": 120360.0}, {"date": "2023-08-09", "close": 0.12, "volume": 214659.0}, {"date": "2023-08-11", "close": 0.12, "volume": 2975.0}, {"date": "2023-08-14", "close": 0.125, "volume": 395459.0}, {"date": "2023-08-15", "close": 0.125, "volume": 502053.0}, {"date": "2023-08-16", "close": 0.125, "volume": 104219.0}, {"date": "2023-08-17", "close": 0.13, "volume": 16403.0}, {"date": "2023-08-21", "close": 0.13, "volume": 107694.0}, {"date": "2023-08-22", "close": 0.135, "volume": 67600.0}, {"date": "2023-08-23", "close": 0.1275, "volume": 53617.0}, {"date": "2023-08-24", "close": 0.13, "volume": 5643.0}, {"date": "2023-08-25", "close": 0.125, "volume": 119700.0}, {"date": "2023-08-28", "close": 0.125, "volume": 61283.0}, {"date": "2023-08-30", "close": 0.13, "volume": 695.0}, {"date": "2023-08-31", "close": 0.1275, "volume": 3850.0}, {"date": "2023-09-01", "close": 0.125, "volume": 112998.0}, {"date": "2023-09-05", "close": 0.125, "volume": 64010.0}, {"date": "2023-09-06", "close": 0.125, "volume": 256832.0}, {"date": "2023-09-07", "close": 0.135, "volume": 313400.0}, {"date": "2023-09-08", "close": 0.14, "volume": 245000.0}, {"date": "2023-09-11", "close": 0.145, "volume": 99291.0}, {"date": "2023-09-12", "close": 0.145, "volume": 6851.0}, {"date": "2023-09-13", "close": 0.145, "volume": 69.0}, {"date": "2023-09-14", "close": 0.145, "volume": 182923.0}, {"date": "2023-09-15", "close": 0.145, "volume": 82685.0}, {"date": "2023-09-18", "close": 0.145, "volume": 88068.0}, {"date": "2023-09-19", "close": 0.15, "volume": 746874.0}, {"date": "2023-09-21", "close": 0.15, "volume": 309615.0}, {"date": "2023-09-22", "close": 0.16, "volume": 58623.0}, {"date": "2023-09-25", "close": 0.155, "volume": 80965.0}, {"date": "2023-09-27", "close": 0.175, "volume": 41987.0}, {"date": "2023-09-28", "close": 0.175, "volume": 1100.0}, {"date": "2023-09-29", "close": 0.165, "volume": 52272.0}, {"date": "2023-10-02", "close": 0.165, "volume": 48837.0}, {"date": "2023-10-03", "close": 0.165, "volume": 30000.0}, {"date": "2023-10-04", "close": 0.165, "volume": 20527.0}, {"date": "2023-10-05", "close": 0.165, "volume": 3450.0}, {"date": "2023-10-06", "close": 0.16, "volume": 85749.0}, {"date": "2023-10-09", "close": 0.15, "volume": 334040.0}, {"date": "2023-10-10", "close": 0.155, "volume": 63416.0}, {"date": "2023-10-12", "close": 0.155, "volume": 7125.0}, {"date": "2023-10-16", "close": 0.165, "volume": 12172.0}, {"date": "2023-10-17", "close": 0.16, "volume": 454963.0}, {"date": "2023-10-20", "close": 0.15, "volume": 3876.0}, {"date": "2023-10-23", "close": 0.16, "volume": 9147.0}, {"date": "2023-10-24", "close": 0.16, "volume": 207.0}, {"date": "2023-10-26", "close": 0.165, "volume": 132906.0}, {"date": "2023-10-27", "close": 0.165, "volume": 4059.0}, {"date": "2023-10-30", "close": 0.16, "volume": 62054.0}, {"date": "2023-10-31", "close": 0.155, "volume": 25883.0}, {"date": "2023-11-01", "close": 0.15, "volume": 71022.0}, {"date": "2023-11-02", "close": 0.165, "volume": 2896.0}, {"date": "2023-11-03", "close": 0.175, "volume": 52475.0}, {"date": "2023-11-06", "close": 0.165, "volume": 18248.0}, {"date": "2023-11-07", "close": 0.165, "volume": 182221.0}, {"date": "2023-11-08", "close": 0.195, "volume": 252641.0}, {"date": "2023-11-09", "close": 0.2, "volume": 335579.0}, {"date": "2023-11-10", "close": 0.19, "volume": 226988.0}, {"date": "2023-11-13", "close": 0.205, "volume": 22772.0}, {"date": "2023-11-14", "close": 0.205, "volume": 361537.0}, {"date": "2023-11-15", "close": 0.215, "volume": 31988.0}, {"date": "2023-11-16", "close": 0.215, "volume": 42104.0}, {"date": "2023-11-17", "close": 0.24, "volume": 225481.0}, {"date": "2023-11-20", "close": 0.205, "volume": 892021.0}, {"date": "2023-11-21", "close": 0.21, "volume": 287610.0}, {"date": "2023-11-22", "close": 0.21, "volume": 248285.0}, {"date": "2023-11-23", "close": 0.21, "volume": 5545.0}, {"date": "2023-11-24", "close": 0.235, "volume": 215850.0}, {"date": "2023-11-27", "close": 0.23, "volume": 153238.0}, {"date": "2023-11-28", "close": 0.25, "volume": 99919.0}, {"date": "2023-11-29", "close": 0.22, "volume": 497734.0}, {"date": "2023-11-30", "close": 0.215, "volume": 394844.0}, {"date": "2023-12-01", "close": 0.23, "volume": 291848.0}, {"date": "2023-12-04", "close": 0.225, "volume": 194562.0}, {"date": "2023-12-05", "close": 0.23, "volume": 12133.0}, {"date": "2023-12-06", "close": 0.23, "volume": 168996.0}, {"date": "2023-12-07", "close": 0.225, "volume": 32501.0}, {"date": "2023-12-08", "close": 0.225, "volume": 210788.0}, {"date": "2023-12-11", "close": 0.23, "volume": 156576.0}, {"date": "2023-12-12", "close": 0.23, "volume": 4508.0}, {"date": "2023-12-13", "close": 0.225, "volume": 20000.0}, {"date": "2023-12-14", "close": 0.23, "volume": 8544.0}, {"date": "2023-12-15", "close": 0.23, "volume": 198843.0}, {"date": "2023-12-18", "close": 0.23, "volume": 59485.0}, {"date": "2023-12-19", "close": 0.23, "volume": 74270.0}, {"date": "2023-12-20", "close": 0.225, "volume": 78174.0}, {"date": "2023-12-21", "close": 0.22, "volume": 215070.0}, {"date": "2023-12-22", "close": 0.215, "volume": 277810.0}, {"date": "2023-12-27", "close": 0.225, "volume": 17282.0}, {"date": "2023-12-28", "close": 0.215, "volume": 4550.0}, {"date": "2023-12-29", "close": 0.225, "volume": 11377.0}, {"date": "2024-01-02", "close": 0.21, "volume": 90926.0}, {"date": "2024-01-03", "close": 0.215, "volume": 117803.0}, {"date": "2024-01-04", "close": 0.2, "volume": 9517.0}, {"date": "2024-01-05", "close": 0.205, "volume": 62391.0}, {"date": "2024-01-08", "close": 0.205, "volume": 167265.0}, {"date": "2024-01-09", "close": 0.21, "volume": 2468.0}, {"date": "2024-01-10", "close": 0.21, "volume": 9723.0}, {"date": "2024-01-11", "close": 0.205, "volume": 35488.0}, {"date": "2024-01-12", "close": 0.21, "volume": 11369.0}, {"date": "2024-01-15", "close": 0.21, "volume": 9232.0}, {"date": "2024-01-16", "close": 0.2, "volume": 195056.0}, {"date": "2024-01-17", "close": 0.19, "volume": 21005.0}, {"date": "2024-01-18", "close": 0.195, "volume": 17939.0}, {"date": "2024-01-19", "close": 0.19, "volume": 116426.0}, {"date": "2024-01-22", "close": 0.22, "volume": 559073.0}, {"date": "2024-01-23", "close": 0.215, "volume": 57890.0}, {"date": "2024-01-24", "close": 0.22, "volume": 28046.0}, {"date": "2024-01-25", "close": 0.215, "volume": 86.0}, {"date": "2024-01-29", "close": 0.2, "volume": 55592.0}, {"date": "2024-01-30", "close": 0.19, "volume": 7847.0}, {"date": "2024-01-31", "close": 0.195, "volume": 83454.0}, {"date": "2024-02-01", "close": 0.195, "volume": 27237.0}, {"date": "2024-02-02", "close": 0.2, "volume": 28866.0}, {"date": "2024-02-05", "close": 0.19, "volume": 198.0}, {"date": "2024-02-06", "close": 0.19, "volume": 16906.0}, {"date": "2024-02-07", "close": 0.2, "volume": 102259.0}, {"date": "2024-02-09", "close": 0.185, "volume": 68225.0}, {"date": "2024-02-12", "close": 0.185, "volume": 105693.0}, {"date": "2024-02-13", "close": 0.19, "volume": 20000.0}, {"date": "2024-02-14", "close": 0.18, "volume": 47893.0}, {"date": "2024-02-15", "close": 0.2, "volume": 41873.0}, {"date": "2024-02-16", "close": 0.24, "volume": 738773.0}, {"date": "2024-02-19", "close": 0.24, "volume": 308697.0}, {"date": "2024-02-20", "close": 0.255, "volume": 494611.0}, {"date": "2024-02-21", "close": 0.25, "volume": 114166.0}, {"date": "2024-02-22", "close": 0.26, "volume": 146976.0}, {"date": "2024-02-23", "close": 0.27, "volume": 85767.0}, {"date": "2024-02-26", "close": 0.25, "volume": 557188.0}, {"date": "2024-02-27", "close": 0.25, "volume": 192864.0}, {"date": "2024-02-28", "close": 0.255, "volume": 378895.0}, {"date": "2024-02-29", "close": 0.25, "volume": 388133.0}, {"date": "2024-03-01", "close": 0.255, "volume": 84223.0}, {"date": "2024-03-04", "close": 0.25, "volume": 38156.0}, {"date": "2024-03-05", "close": 0.26, "volume": 122000.0}, {"date": "2024-03-06", "close": 0.26, "volume": 235979.0}, {"date": "2024-03-07", "close": 0.26, "volume": 148500.0}, {"date": "2024-03-08", "close": 0.26, "volume": 241056.0}, {"date": "2024-03-11", "close": 0.26, "volume": 3822.0}, {"date": "2024-03-12", "close": 0.25, "volume": 160101.0}, {"date": "2024-03-13", "close": 0.26, "volume": 31385.0}, {"date": "2024-03-14", "close": 0.235, "volume": 550736.0}, {"date": "2024-03-15", "close": 0.2425, "volume": 129806.0}, {"date": "2024-03-18", "close": 0.26, "volume": 406399.0}, {"date": "2024-03-19", "close": 0.26, "volume": 146255.0}, {"date": "2024-03-20", "close": 0.255, "volume": 870793.0}, {"date": "2024-03-21", "close": 0.27, "volume": 525154.0}, {"date": "2024-03-22", "close": 0.265, "volume": 275914.0}, {"date": "2024-03-25", "close": 0.27, "volume": 751600.0}, {"date": "2024-03-26", "close": 0.28, "volume": 262591.0}, {"date": "2024-03-27", "close": 0.275, "volume": 451754.0}, {"date": "2024-03-28", "close": 0.28, "volume": 72033.0}, {"date": "2024-04-02", "close": 0.27, "volume": 277344.0}, {"date": "2024-04-03", "close": 0.27, "volume": 53685.0}, {"date": "2024-04-04", "close": 0.27, "volume": 14261.0}, {"date": "2024-04-05", "close": 0.275, "volume": 34472.0}, {"date": "2024-04-08", "close": 0.27, "volume": 209335.0}, {"date": "2024-04-09", "close": 0.275, "volume": 1833.0}, {"date": "2024-04-10", "close": 0.275, "volume": 5112.0}, {"date": "2024-04-11", "close": 0.26, "volume": 182027.0}, {"date": "2024-04-12", "close": 0.27, "volume": 151.0}, {"date": "2024-04-15", "close": 0.26, "volume": 170102.0}, {"date": "2024-04-16", "close": 0.26, "volume": 286816.0}, {"date": "2024-04-17", "close": 0.26, "volume": 7919.0}, {"date": "2024-04-18", "close": 0.265, "volume": 3769.0}, {"date": "2024-04-19", "close": 0.265, "volume": 7629.0}, {"date": "2024-04-22", "close": 0.26, "volume": 7678.0}, {"date": "2024-04-23", "close": 0.25, "volume": 281448.0}, {"date": "2024-04-24", "close": 0.23, "volume": 327878.0}, {"date": "2024-04-26", "close": 0.23, "volume": 425682.0}, {"date": "2024-04-29", "close": 0.22, "volume": 432367.0}, {"date": "2024-04-30", "close": 0.22, "volume": 100802.0}, {"date": "2024-05-01", "close": 0.215, "volume": 37788.0}, {"date": "2024-05-02", "close": 0.195, "volume": 2239502.0}, {"date": "2024-05-03", "close": 0.21, "volume": 294535.0}, {"date": "2024-05-06", "close": 0.225, "volume": 186514.0}, {"date": "2024-05-07", "close": 0.235, "volume": 45317.0}, {"date": "2024-05-08", "close": 0.25, "volume": 114739.0}, {"date": "2024-05-09", "close": 0.245, "volume": 4934.0}, {"date": "2024-05-10", "close": 0.24, "volume": 2440.0}, {"date": "2024-05-13", "close": 0.23, "volume": 21960.0}, {"date": "2024-05-14", "close": 0.21, "volume": 139377.0}, {"date": "2024-05-15", "close": 0.205, "volume": 107997.0}, {"date": "2024-05-16", "close": 0.24, "volume": 10678.0}, {"date": "2024-05-17", "close": 0.23, "volume": 18119.0}, {"date": "2024-05-20", "close": 0.22, "volume": 236056.0}, {"date": "2024-05-21", "close": 0.21, "volume": 219810.0}, {"date": "2024-05-22", "close": 0.215, "volume": 17568.0}, {"date": "2024-05-23", "close": 0.22, "volume": 61257.0}, {"date": "2024-05-24", "close": 0.22, "volume": 22763.0}, {"date": "2024-05-27", "close": 0.235, "volume": 193005.0}, {"date": "2024-05-28", "close": 0.23, "volume": 891.0}, {"date": "2024-05-29", "close": 0.23, "volume": 76128.0}, {"date": "2024-05-30", "close": 0.23, "volume": 30094.0}, {"date": "2024-05-31", "close": 0.23, "volume": 12134.0}, {"date": "2024-06-03", "close": 0.23, "volume": 2321.0}, {"date": "2024-06-04", "close": 0.23, "volume": 32858.0}, {"date": "2024-06-05", "close": 0.25, "volume": 713579.0}, {"date": "2024-06-06", "close": 0.25, "volume": 801208.0}, {"date": "2024-06-07", "close": 0.225, "volume": 273326.0}, {"date": "2024-06-11", "close": 0.235, "volume": 22907.0}, {"date": "2024-06-12", "close": 0.225, "volume": 35330.0}, {"date": "2024-06-13", "close": 0.225, "volume": 7260.0}, {"date": "2024-06-14", "close": 0.22, "volume": 232011.0}, {"date": "2024-06-17", "close": 0.22, "volume": 7686.0}, {"date": "2024-06-18", "close": 0.225, "volume": 8888.0}, {"date": "2024-06-19", "close": 0.24, "volume": 26581.0}, {"date": "2024-06-20", "close": 0.24, "volume": 19005.0}, {"date": "2024-06-24", "close": 0.225, "volume": 54107.0}, {"date": "2024-06-25", "close": 0.21, "volume": 162956.0}, {"date": "2024-06-26", "close": 0.205, "volume": 91022.0}, {"date": "2024-06-27", "close": 0.21, "volume": 4132.0}, {"date": "2024-06-28", "close": 0.21, "volume": 27431.0}, {"date": "2024-07-01", "close": 0.215, "volume": 40079.0}, {"date": "2024-07-02", "close": 0.22, "volume": 118932.0}, {"date": "2024-07-04", "close": 0.22, "volume": 8232.0}, {"date": "2024-07-05", "close": 0.23, "volume": 122625.0}, {"date": "2024-07-08", "close": 0.22, "volume": 128651.0}, {"date": "2024-07-09", "close": 0.24, "volume": 5000.0}, {"date": "2024-07-10", "close": 0.24, "volume": 41.0}, {"date": "2024-07-11", "close": 0.24, "volume": 43015.0}, {"date": "2024-07-12", "close": 0.24, "volume": 148954.0}, {"date": "2024-07-15", "close": 0.235, "volume": 10009.0}, {"date": "2024-07-16", "close": 0.225, "volume": 22656.0}, {"date": "2024-07-17", "close": 0.23, "volume": 5.0}, {"date": "2024-07-18", "close": 0.22, "volume": 73032.0}, {"date": "2024-07-19", "close": 0.22, "volume": 85299.0}, {"date": "2024-07-22", "close": 0.21, "volume": 157957.0}, {"date": "2024-07-23", "close": 0.21, "volume": 2500.0}, {"date": "2024-07-24", "close": 0.22, "volume": 2750.0}, {"date": "2024-07-25", "close": 0.205, "volume": 243182.0}, {"date": "2024-07-26", "close": 0.23, "volume": 260773.0}, {"date": "2024-07-29", "close": 0.23, "volume": 8285.0}, {"date": "2024-07-30", "close": 0.23, "volume": 75631.0}, {"date": "2024-08-01", "close": 0.23, "volume": 10089.0}, {"date": "2024-08-02", "close": 0.225, "volume": 186653.0}, {"date": "2024-08-05", "close": 0.205, "volume": 69382.0}, {"date": "2024-08-06", "close": 0.19, "volume": 395567.0}, {"date": "2024-08-07", "close": 0.2, "volume": 24939.0}, {"date": "2024-08-08", "close": 0.2, "volume": 19.0}, {"date": "2024-08-09", "close": 0.2, "volume": 65851.0}, {"date": "2024-08-12", "close": 0.21, "volume": 27.0}, {"date": "2024-08-13", "close": 0.2, "volume": 36016.0}, {"date": "2024-08-14", "close": 0.185, "volume": 166098.0}, {"date": "2024-08-15", "close": 0.19, "volume": 126312.0}, {"date": "2024-08-16", "close": 0.195, "volume": 20234.0}, {"date": "2024-08-19", "close": 0.205, "volume": 44052.0}, {"date": "2024-08-20", "close": 0.205, "volume": 11800.0}, {"date": "2024-08-21", "close": 0.21, "volume": 3.0}, {"date": "2024-08-22", "close": 0.21, "volume": 6735.0}, {"date": "2024-08-23", "close": 0.2, "volume": 20978.0}, {"date": "2024-08-26", "close": 0.22, "volume": 26057.0}, {"date": "2024-08-28", "close": 0.21, "volume": 6.0}, {"date": "2024-08-29", "close": 0.23, "volume": 234752.0}, {"date": "2024-08-30", "close": 0.26, "volume": 1500416.0}, {"date": "2024-09-02", "close": 0.3, "volume": 1366417.0}, {"date": "2024-09-03", "close": 0.295, "volume": 845888.0}, {"date": "2024-09-04", "close": 0.3, "volume": 2605620.0}, {"date": "2024-09-05", "close": 0.35, "volume": 2028798.0}, {"date": "2024-09-06", "close": 0.37, "volume": 1045547.0}, {"date": "2024-09-09", "close": 0.36, "volume": 1271693.0}, {"date": "2024-09-10", "close": 0.36, "volume": 535389.0}, {"date": "2024-09-11", "close": 0.335, "volume": 354719.0}, {"date": "2024-09-12", "close": 0.35, "volume": 401022.0}, {"date": "2024-09-13", "close": 0.35, "volume": 323906.0}, {"date": "2024-09-16", "close": 0.355, "volume": 145103.0}, {"date": "2024-09-17", "close": 0.345, "volume": 158892.0}, {"date": "2024-09-18", "close": 0.35, "volume": 86172.0}, {"date": "2024-09-19", "close": 0.36, "volume": 89123.0}, {"date": "2024-09-20", "close": 0.345, "volume": 55392.0}, {"date": "2024-09-23", "close": 0.35, "volume": 206542.0}, {"date": "2024-09-24", "close": 0.345, "volume": 52878.0}, {"date": "2024-09-25", "close": 0.345, "volume": 15.0}, {"date": "2024-09-26", "close": 0.34, "volume": 153173.0}, {"date": "2024-09-27", "close": 0.34, "volume": 87890.0}, {"date": "2024-09-30", "close": 0.35, "volume": 27454.0}, {"date": "2024-10-01", "close": 0.34, "volume": 442.0}, {"date": "2024-10-02", "close": 0.35, "volume": 63048.0}, {"date": "2024-10-03", "close": 0.345, "volume": 36249.0}, {"date": "2024-10-04", "close": 0.34, "volume": 95612.0}, {"date": "2024-10-07", "close": 0.32, "volume": 677749.0}, {"date": "2024-10-08", "close": 0.32, "volume": 262731.0}, {"date": "2024-10-09", "close": 0.3275, "volume": 19222.0}, {"date": "2024-10-10", "close": 0.33, "volume": 140365.0}, {"date": "2024-10-11", "close": 0.32, "volume": 82610.0}, {"date": "2024-10-14", "close": 0.32, "volume": 170195.0}, {"date": "2024-10-15", "close": 0.3275, "volume": 55850.0}, {"date": "2024-10-16", "close": 0.325, "volume": 25050.0}, {"date": "2024-10-17", "close": 0.325, "volume": 43527.0}, {"date": "2024-10-21", "close": 0.325, "volume": 166122.0}, {"date": "2024-10-22", "close": 0.33, "volume": 50364.0}, {"date": "2024-10-23", "close": 0.325, "volume": 253858.0}, {"date": "2024-10-24", "close": 0.33, "volume": 60187.0}, {"date": "2024-10-25", "close": 0.34, "volume": 87060.0}, {"date": "2024-10-28", "close": 0.345, "volume": 202987.0}, {"date": "2024-10-29", "close": 0.345, "volume": 31974.0}, {"date": "2024-10-30", "close": 0.345, "volume": 219131.0}, {"date": "2024-10-31", "close": 0.345, "volume": 19.0}, {"date": "2024-11-01", "close": 0.345, "volume": 746747.0}, {"date": "2024-11-04", "close": 0.34, "volume": 38591.0}, {"date": "2024-11-05", "close": 0.34, "volume": 30.0}, {"date": "2024-11-06", "close": 0.34, "volume": 17314.0}, {"date": "2024-11-07", "close": 0.335, "volume": 141989.0}, {"date": "2024-11-08", "close": 0.34, "volume": 104949.0}, {"date": "2024-11-11", "close": 0.325, "volume": 16994.0}, {"date": "2024-11-12", "close": 0.325, "volume": 28489.0}, {"date": "2024-11-13", "close": 0.34, "volume": 18016.0}, {"date": "2024-11-14", "close": 0.34, "volume": 16797.0}, {"date": "2024-11-15", "close": 0.355, "volume": 2168011.0}, {"date": "2024-11-18", "close": 0.395, "volume": 1280615.0}, {"date": "2024-11-19", "close": 0.42, "volume": 641240.0}, {"date": "2024-11-20", "close": 0.42, "volume": 506598.0}, {"date": "2024-11-21", "close": 0.45, "volume": 635412.0}, {"date": "2024-11-22", "close": 0.45, "volume": 200849.0}, {"date": "2024-11-25", "close": 0.45, "volume": 503107.0}, {"date": "2024-11-26", "close": 0.48, "volume": 225578.0}, {"date": "2024-11-27", "close": 0.48, "volume": 129766.0}, {"date": "2024-11-28", "close": 0.47, "volume": 17560.0}, {"date": "2024-11-29", "close": 0.47, "volume": 63669.0}, {"date": "2024-12-02", "close": 0.49, "volume": 465452.0}, {"date": "2024-12-03", "close": 0.465, "volume": 117445.0}, {"date": "2024-12-04", "close": 0.455, "volume": 71866.0}, {"date": "2024-12-05", "close": 0.455, "volume": 41573.0}, {"date": "2024-12-06", "close": 0.46, "volume": 320858.0}, {"date": "2024-12-09", "close": 0.47, "volume": 48862.0}, {"date": "2024-12-10", "close": 0.47, "volume": 223189.0}, {"date": "2024-12-11", "close": 0.47, "volume": 226216.0}, {"date": "2024-12-12", "close": 0.475, "volume": 141252.0}, {"date": "2024-12-13", "close": 0.465, "volume": 404472.0}, {"date": "2024-12-16", "close": 0.47, "volume": 11685.0}, {"date": "2024-12-17", "close": 0.47, "volume": 77512.0}, {"date": "2024-12-18", "close": 0.465, "volume": 59740.0}, {"date": "2024-12-19", "close": 0.445, "volume": 220485.0}, {"date": "2024-12-20", "close": 0.43, "volume": 54496.0}, {"date": "2024-12-23", "close": 0.415, "volume": 67901.0}, {"date": "2024-12-24", "close": 0.425, "volume": 10435.0}, {"date": "2024-12-27", "close": 0.425, "volume": 27400.0}, {"date": "2024-12-30", "close": 0.43, "volume": 23987.0}, {"date": "2024-12-31", "close": 0.43, "volume": 18989.0}, {"date": "2025-01-02", "close": 0.43, "volume": 4272.0}, {"date": "2025-01-03", "close": 0.43, "volume": 1000.0}, {"date": "2025-01-06", "close": 0.44, "volume": 65555.0}, {"date": "2025-01-07", "close": 0.425, "volume": 16506.0}, {"date": "2025-01-08", "close": 0.415, "volume": 48240.0}, {"date": "2025-01-09", "close": 0.405, "volume": 60291.0}, {"date": "2025-01-13", "close": 0.395, "volume": 233332.0}, {"date": "2025-01-14", "close": 0.405, "volume": 208720.0}, {"date": "2025-01-15", "close": 0.405, "volume": 10831.0}, {"date": "2025-01-16", "close": 0.39, "volume": 122575.0}, {"date": "2025-01-17", "close": 0.41, "volume": 89690.0}, {"date": "2025-01-20", "close": 0.435, "volume": 149162.0}, {"date": "2025-01-21", "close": 0.435, "volume": 24058.0}, {"date": "2025-01-22", "close": 0.435, "volume": 236490.0}, {"date": "2025-01-23", "close": 0.44, "volume": 161820.0}, {"date": "2025-01-24", "close": 0.44, "volume": 263889.0}, {"date": "2025-01-28", "close": 0.42, "volume": 353428.0}, {"date": "2025-01-29", "close": 0.44, "volume": 52054.0}, {"date": "2025-01-30", "close": 0.435, "volume": 57969.0}, {"date": "2025-01-31", "close": 0.435, "volume": 502761.0}, {"date": "2025-02-03", "close": 0.445, "volume": 121186.0}, {"date": "2025-02-04", "close": 0.44, "volume": 12954.0}, {"date": "2025-02-05", "close": 0.445, "volume": 85760.0}, {"date": "2025-02-06", "close": 0.45, "volume": 162491.0}, {"date": "2025-02-07", "close": 0.485, "volume": 318215.0}, {"date": "2025-02-10", "close": 0.535, "volume": 644504.0}, {"date": "2025-02-11", "close": 0.56, "volume": 340096.0}, {"date": "2025-02-12", "close": 0.57, "volume": 253915.0}, {"date": "2025-02-13", "close": 0.57, "volume": 148956.0}, {"date": "2025-02-14", "close": 0.57, "volume": 31787.0}, {"date": "2025-02-17", "close": 0.56, "volume": 110458.0}, {"date": "2025-02-18", "close": 0.56, "volume": 96915.0}, {"date": "2025-02-19", "close": 0.57, "volume": 146583.0}, {"date": "2025-02-20", "close": 0.565, "volume": 64505.0}, {"date": "2025-02-21", "close": 0.555, "volume": 56060.0}, {"date": "2025-02-24", "close": 0.54, "volume": 240391.0}, {"date": "2025-02-25", "close": 0.63, "volume": 2302505.0}, {"date": "2025-02-26", "close": 0.63, "volume": 707573.0}, {"date": "2025-02-27", "close": 0.73, "volume": 923628.0}, {"date": "2025-02-28", "close": 0.68, "volume": 271968.0}, {"date": "2025-03-03", "close": 0.765, "volume": 305577.0}, {"date": "2025-03-04", "close": 0.74, "volume": 162286.0}, {"date": "2025-03-05", "close": 0.71, "volume": 253815.0}, {"date": "2025-03-06", "close": 0.72, "volume": 141338.0}, {"date": "2025-03-07", "close": 0.72, "volume": 203867.0}, {"date": "2025-03-10", "close": 0.695, "volume": 20684.0}, {"date": "2025-03-11", "close": 0.7, "volume": 470382.0}, {"date": "2025-03-12", "close": 0.675, "volume": 168037.0}, {"date": "2025-03-13", "close": 0.645, "volume": 152497.0}, {"date": "2025-03-14", "close": 0.645, "volume": 124287.0}, {"date": "2025-03-17", "close": 0.665, "volume": 137328.0}, {"date": "2025-03-18", "close": 0.68, "volume": 215280.0}, {"date": "2025-03-19", "close": 0.715, "volume": 124716.0}, {"date": "2025-03-20", "close": 0.72, "volume": 408152.0}, {"date": "2025-03-21", "close": 0.705, "volume": 24014.0}, {"date": "2025-03-24", "close": 0.72, "volume": 174842.0}, {"date": "2025-03-25", "close": 0.71, "volume": 70827.0}, {"date": "2025-03-26", "close": 0.705, "volume": 196708.0}, {"date": "2025-03-27", "close": 0.785, "volume": 729412.0}, {"date": "2025-03-28", "close": 0.77, "volume": 206619.0}, {"date": "2025-03-31", "close": 0.755, "volume": 186441.0}, {"date": "2025-04-01", "close": 0.715, "volume": 134468.0}, {"date": "2025-04-02", "close": 0.72, "volume": 107606.0}, {"date": "2025-04-03", "close": 0.86, "volume": 813430.0}, {"date": "2025-04-04", "close": 0.82, "volume": 489657.0}, {"date": "2025-04-07", "close": 0.7, "volume": 687903.0}, {"date": "2025-04-08", "close": 0.67, "volume": 283951.0}, {"date": "2025-04-09", "close": 0.64, "volume": 368387.0}, {"date": "2025-04-10", "close": 0.75, "volume": 215584.0}, {"date": "2025-04-11", "close": 0.78, "volume": 236337.0}, {"date": "2025-04-14", "close": 0.87, "volume": 239351.0}, {"date": "2025-04-15", "close": 0.83, "volume": 201790.0}, {"date": "2025-04-22", "close": 0.765, "volume": 390510.0}, {"date": "2025-04-23", "close": 0.85, "volume": 148471.0}, {"date": "2025-04-24", "close": 0.75, "volume": 274160.0}, {"date": "2025-04-28", "close": 0.7, "volume": 281488.0}, {"date": "2025-04-29", "close": 0.72, "volume": 74404.0}, {"date": "2025-04-30", "close": 0.735, "volume": 59841.0}, {"date": "2025-05-01", "close": 0.785, "volume": 703895.0}, {"date": "2025-05-02", "close": 0.8, "volume": 172379.0}, {"date": "2025-05-05", "close": 0.83, "volume": 389199.0}, {"date": "2025-05-06", "close": 0.83, "volume": 180193.0}, {"date": "2025-05-07", "close": 0.815, "volume": 207258.0}, {"date": "2025-05-08", "close": 0.9, "volume": 589470.0}, {"date": "2025-05-09", "close": 0.895, "volume": 111876.0}, {"date": "2025-05-12", "close": 0.935, "volume": 611500.0}, {"date": "2025-05-13", "close": 0.925, "volume": 333995.0}, {"date": "2025-05-14", "close": 0.925, "volume": 93523.0}, {"date": "2025-05-15", "close": 0.9, "volume": 217846.0}, {"date": "2025-05-16", "close": 0.86, "volume": 36026.0}, {"date": "2025-05-19", "close": 0.795, "volume": 259003.0}, {"date": "2025-05-20", "close": 0.88, "volume": 194246.0}, {"date": "2025-05-21", "close": 0.82, "volume": 31819.0}, {"date": "2025-05-22", "close": 0.855, "volume": 153298.0}, {"date": "2025-05-23", "close": 0.845, "volume": 183297.0}, {"date": "2025-05-26", "close": 0.795, "volume": 33711.0}, {"date": "2025-05-27", "close": 0.89, "volume": 629136.0}, {"date": "2025-05-28", "close": 0.885, "volume": 72630.0}, {"date": "2025-05-29", "close": 0.86, "volume": 167165.0}, {"date": "2025-05-30", "close": 0.855, "volume": 10117.0}, {"date": "2025-06-02", "close": 0.85, "volume": 64251.0}, {"date": "2025-06-03", "close": 0.85, "volume": 11159.0}, {"date": "2025-06-04", "close": 0.81, "volume": 51905.0}, {"date": "2025-06-05", "close": 0.8, "volume": 86023.0}, {"date": "2025-06-06", "close": 0.72, "volume": 183800.0}, {"date": "2025-06-10", "close": 0.705, "volume": 325889.0}, {"date": "2025-06-11", "close": 0.74, "volume": 104632.0}, {"date": "2025-06-12", "close": 0.695, "volume": 137908.0}, {"date": "2025-06-13", "close": 0.72, "volume": 486814.0}, {"date": "2025-06-16", "close": 0.745, "volume": 116176.0}, {"date": "2025-06-17", "close": 0.775, "volume": 174639.0}, {"date": "2025-06-18", "close": 0.73, "volume": 44439.0}, {"date": "2025-06-19", "close": 0.72, "volume": 65596.0}, {"date": "2025-06-20", "close": 0.745, "volume": 13887.0}, {"date": "2025-06-23", "close": 0.715, "volume": 113710.0}, {"date": "2025-06-24", "close": 0.775, "volume": 161426.0}, {"date": "2025-06-25", "close": 0.77, "volume": 103464.0}, {"date": "2025-06-26", "close": 0.77, "volume": 18701.0}, {"date": "2025-06-27", "close": 0.755, "volume": 887.0}, {"date": "2025-06-30", "close": 0.73, "volume": 57835.0}, {"date": "2025-07-01", "close": 0.695, "volume": 78142.0}, {"date": "2025-07-02", "close": 0.68, "volume": 76149.0}, {"date": "2025-07-03", "close": 0.74, "volume": 296523.0}, {"date": "2025-07-04", "close": 0.8, "volume": 212269.0}, {"date": "2025-07-07", "close": 0.765, "volume": 185078.0}, {"date": "2025-07-08", "close": 0.785, "volume": 131848.0}, {"date": "2025-07-09", "close": 0.78, "volume": 110524.0}, {"date": "2025-07-10", "close": 0.79, "volume": 130059.0}, {"date": "2025-07-11", "close": 0.755, "volume": 33877.0}, {"date": "2025-07-14", "close": 0.77, "volume": 11021.0}, {"date": "2025-07-15", "close": 0.745, "volume": 95661.0}, {"date": "2025-07-16", "close": 0.7, "volume": 100942.0}, {"date": "2025-07-17", "close": 0.715, "volume": 84853.0}, {"date": "2025-07-18", "close": 0.695, "volume": 98263.0}, {"date": "2025-07-21", "close": 0.705, "volume": 264890.0}, {"date": "2025-07-22", "close": 0.705, "volume": 64200.0}, {"date": "2025-07-23", "close": 0.675, "volume": 259382.0}, {"date": "2025-07-24", "close": 0.68, "volume": 83693.0}, {"date": "2025-07-25", "close": 0.635, "volume": 211608.0}, {"date": "2025-07-28", "close": 0.705, "volume": 265274.0}, {"date": "2025-07-29", "close": 0.685, "volume": 151324.0}, {"date": "2025-07-30", "close": 0.69, "volume": 110120.0}, {"date": "2025-07-31", "close": 0.68, "volume": 48456.0}, {"date": "2025-08-01", "close": 0.68, "volume": 57070.0}, {"date": "2025-08-04", "close": 0.7, "volume": 181320.0}, {"date": "2025-08-05", "close": 0.67, "volume": 128778.0}, {"date": "2025-08-06", "close": 0.685, "volume": 47037.0}, {"date": "2025-08-07", "close": 0.69, "volume": 154159.0}, {"date": "2025-08-08", "close": 0.67, "volume": 23860.0}, {"date": "2025-08-11", "close": 0.645, "volume": 134625.0}, {"date": "2025-08-12", "close": 0.685, "volume": 41995.0}, {"date": "2025-08-13", "close": 0.635, "volume": 40500.0}, {"date": "2025-08-14", "close": 0.65, "volume": 43309.0}, {"date": "2025-08-15", "close": 0.69, "volume": 13023.0}, {"date": "2025-08-18", "close": 0.685, "volume": 32490.0}, {"date": "2025-08-19", "close": 0.655, "volume": 33807.0}, {"date": "2025-08-20", "close": 0.62, "volume": 80390.0}, {"date": "2025-08-21", "close": 0.635, "volume": 153175.0}, {"date": "2025-08-22", "close": 0.66, "volume": 99224.0}, {"date": "2025-08-25", "close": 0.645, "volume": 44185.0}, {"date": "2025-08-26", "close": 0.64, "volume": 54482.0}, {"date": "2025-08-27", "close": 0.67, "volume": 633053.0}, {"date": "2025-08-28", "close": 0.66, "volume": 120787.0}, {"date": "2025-08-29", "close": 0.645, "volume": 95969.0}, {"date": "2025-09-01", "close": 0.7, "volume": 293972.0}, {"date": "2025-09-02", "close": 0.76, "volume": 445820.0}, {"date": "2025-09-03", "close": 0.815, "volume": 450068.0}, {"date": "2025-09-04", "close": 0.83, "volume": 290797.0}, {"date": "2025-09-05", "close": 0.795, "volume": 143253.0}, {"date": "2025-09-08", "close": 0.79, "volume": 204549.0}, {"date": "2025-09-09", "close": 0.785, "volume": 63206.0}, {"date": "2025-09-10", "close": 0.735, "volume": 32471.0}, {"date": "2025-09-11", "close": 0.75, "volume": 123497.0}, {"date": "2025-09-12", "close": 0.735, "volume": 4636.0}, {"date": "2025-09-15", "close": 0.75, "volume": 60903.0}, {"date": "2025-09-16", "close": 0.825, "volume": 111504.0}, {"date": "2025-09-17", "close": 0.8, "volume": 12743.0}, {"date": "2025-09-18", "close": 0.78, "volume": 20888.0}, {"date": "2025-09-19", "close": 0.785, "volume": 108532.0}, {"date": "2025-09-22", "close": 0.755, "volume": 152482.0}, {"date": "2025-09-23", "close": 0.735, "volume": 159095.0}, {"date": "2025-09-24", "close": 0.715, "volume": 45835.0}, {"date": "2025-09-25", "close": 0.715, "volume": 74459.0}, {"date": "2025-09-26", "close": 0.705, "volume": 19710.0}, {"date": "2025-09-29", "close": 0.68, "volume": 60181.0}, {"date": "2025-09-30", "close": 0.675, "volume": 84687.0}, {"date": "2025-10-01", "close": 0.68, "volume": 24922.0}, {"date": "2025-10-02", "close": 0.675, "volume": 104066.0}, {"date": "2025-10-03", "close": 0.725, "volume": 96364.0}, {"date": "2025-10-06", "close": 0.695, "volume": 13256.0}, {"date": "2025-10-07", "close": 0.7, "volume": 80203.0}, {"date": "2025-10-08", "close": 0.7, "volume": 72277.0}, {"date": "2025-10-09", "close": 0.725, "volume": 81533.0}, {"date": "2025-10-10", "close": 0.69, "volume": 25651.0}, {"date": "2025-10-13", "close": 0.7, "volume": 80715.0}, {"date": "2025-10-14", "close": 0.755, "volume": 275585.0}, {"date": "2025-10-15", "close": 0.73, "volume": 125264.0}, {"date": "2025-10-16", "close": 0.75, "volume": 97927.0}, {"date": "2025-10-17", "close": 0.77, "volume": 135562.0}, {"date": "2025-10-20", "close": 0.78, "volume": 58391.0}, {"date": "2025-10-21", "close": 0.825, "volume": 211566.0}, {"date": "2025-10-22", "close": 0.775, "volume": 165007.0}, {"date": "2025-10-23", "close": 0.75, "volume": 93902.0}, {"date": "2025-10-24", "close": 0.76, "volume": 103538.0}, {"date": "2025-10-27", "close": 0.75, "volume": 47915.0}, {"date": "2025-10-28", "close": 0.74, "volume": 84635.0}, {"date": "2025-10-29", "close": 0.72, "volume": 21473.0}, {"date": "2025-10-30", "close": 0.73, "volume": 16017.0}, {"date": "2025-10-31", "close": 0.725, "volume": 9603.0}, {"date": "2025-11-03", "close": 0.71, "volume": 41563.0}, {"date": "2025-11-04", "close": 0.72, "volume": 4135.0}, {"date": "2025-11-05", "close": 0.695, "volume": 281475.0}, {"date": "2025-11-10", "close": 1.11, "volume": 1160743.0}, {"date": "2025-11-11", "close": 1.1, "volume": 1232673.0}, {"date": "2025-11-12", "close": 1.25, "volume": 449655.0}, {"date": "2025-11-13", "close": 1.46, "volume": 1034668.0}, {"date": "2025-11-14", "close": 1.255, "volume": 447017.0}, {"date": "2025-11-17", "close": 1.15, "volume": 517322.0}, {"date": "2025-11-18", "close": 1.02, "volume": 227823.0}, {"date": "2025-11-19", "close": 1.145, "volume": 205973.0}, {"date": "2025-11-20", "close": 1.17, "volume": 51300.0}, {"date": "2025-11-25", "close": 1.185, "volume": 241487.0}, {"date": "2025-11-26", "close": 1.19, "volume": 113562.0}, {"date": "2025-11-27", "close": 1.2, "volume": 149304.0}, {"date": "2025-11-28", "close": 1.2, "volume": 73546.0}, {"date": "2025-12-01", "close": 1.2, "volume": 279992.0}, {"date": "2025-12-02", "close": 1.21, "volume": 367974.0}, {"date": "2025-12-03", "close": 1.205, "volume": 396644.0}, {"date": "2025-12-04", "close": 1.19, "volume": 249516.0}, {"date": "2025-12-05", "close": 1.2, "volume": 67946.0}, {"date": "2025-12-08", "close": 1.2, "volume": 470245.0}, {"date": "2025-12-09", "close": 1.265, "volume": 330775.0}, {"date": "2025-12-10", "close": 1.265, "volume": 80721.0}, {"date": "2025-12-11", "close": 1.28, "volume": 225501.0}, {"date": "2025-12-12", "close": 1.29, "volume": 213894.0}, {"date": "2025-12-15", "close": 1.3, "volume": 227743.0}, {"date": "2025-12-16", "close": 1.3, "volume": 119038.0}, {"date": "2025-12-17", "close": 1.3, "volume": 280679.0}, {"date": "2025-12-18", "close": 1.3, "volume": 291810.0}, {"date": "2025-12-19", "close": 1.34, "volume": 288761.0}, {"date": "2025-12-22", "close": 1.315, "volume": 171087.0}, {"date": "2025-12-23", "close": 1.35, "volume": 125699.0}, {"date": "2025-12-24", "close": 1.395, "volume": 48605.0}, {"date": "2025-12-29", "close": 1.41, "volume": 146762.0}, {"date": "2025-12-30", "close": 1.38, "volume": 34467.0}, {"date": "2025-12-31", "close": 1.33, "volume": 25290.0}, {"date": "2026-01-02", "close": 1.32, "volume": 66262.0}, {"date": "2026-01-05", "close": 1.325, "volume": 209471.0}, {"date": "2026-01-06", "close": 1.35, "volume": 281169.0}, {"date": "2026-01-07", "close": 1.375, "volume": 217596.0}, {"date": "2026-01-08", "close": 1.37, "volume": 36001.0}, {"date": "2026-01-09", "close": 1.37, "volume": 46624.0}, {"date": "2026-01-12", "close": 1.32, "volume": 67015.0}, {"date": "2026-01-13", "close": 1.275, "volume": 38261.0}, {"date": "2026-01-14", "close": 1.275, "volume": 40230.0}, {"date": "2026-01-15", "close": 1.275, "volume": 41029.0}, {"date": "2026-01-16", "close": 1.265, "volume": 65266.0}, {"date": "2026-01-19", "close": 1.3, "volume": 73952.0}, {"date": "2026-01-20", "close": 1.285, "volume": 79639.0}, {"date": "2026-01-21", "close": 1.26, "volume": 166185.0}, {"date": "2026-01-22", "close": 1.35, "volume": 153108.0}, {"date": "2026-01-23", "close": 1.38, "volume": 88842.0}, {"date": "2026-01-27", "close": 1.495, "volume": 163845.0}, {"date": "2026-01-28", "close": 1.545, "volume": 241435.0}, {"date": "2026-01-29", "close": 1.5, "volume": 500603.0}, {"date": "2026-01-30", "close": 1.3875, "volume": 79447.0}, {"date": "2026-02-02", "close": 1.505, "volume": 165767.0}, {"date": "2026-02-03", "close": 1.52, "volume": 229341.0}, {"date": "2026-02-04", "close": 1.52, "volume": 94733.0}, {"date": "2026-02-05", "close": 1.455, "volume": 268904.0}, {"date": "2026-02-06", "close": 1.32, "volume": 176606.0}, {"date": "2026-02-09", "close": 1.33, "volume": 88265.0}, {"date": "2026-02-10", "close": 1.375, "volume": 79177.0}, {"date": "2026-02-11", "close": 1.385, "volume": 164990.0}, {"date": "2026-02-12", "close": 1.31, "volume": 204450.0}, {"date": "2026-02-13", "close": 1.29, "volume": 55283.0}, {"date": "2026-02-16", "close": 1.275, "volume": 46210.0}, {"date": "2026-02-17", "close": 1.3, "volume": 10471.0}, {"date": "2026-02-18", "close": 1.29, "volume": 59618.0}, {"date": "2026-02-19", "close": 1.3, "volume": 163717.0}, {"date": "2026-02-20", "close": 1.295, "volume": 25566.0}, {"date": "2026-02-23", "close": 1.3, "volume": 39815.0}, {"date": "2026-02-24", "close": 1.24, "volume": 157195.0}, {"date": "2026-02-25", "close": 1.175, "volume": 1021136.0}, {"date": "2026-02-26", "close": 1.15, "volume": 966681.0}, {"date": "2026-02-27", "close": 1.185, "volume": 323006.0}, {"date": "2026-03-02", "close": 1.125, "volume": 322702.0}, {"date": "2026-03-03", "close": 1.03, "volume": 377056.0}, {"date": "2026-03-04", "close": 1.04, "volume": 390680.0}, {"date": "2026-03-05", "close": 1.0, "volume": 287653.0}, {"date": "2026-03-06", "close": 1.01, "volume": 148730.0}, {"date": "2026-03-09", "close": 0.97, "volume": 339655.0}, {"date": "2026-03-10", "close": 1.09, "volume": 141369.0}, {"date": "2026-03-11", "close": 1.085, "volume": 57786.0}, {"date": "2026-03-12", "close": 1.02, "volume": 122716.0}, {"date": "2026-03-13", "close": 1.005, "volume": 293050.0}, {"date": "2026-03-16", "close": 1.0, "volume": 109588.0}, {"date": "2026-03-17", "close": 1.0, "volume": 405940.0}, {"date": "2026-03-18", "close": 1.0, "volume": 40318.0}, {"date": "2026-03-19", "close": 0.99, "volume": 238679.0}, {"date": "2026-03-20", "close": 1.0, "volume": 55541.0}, {"date": "2026-03-23", "close": 1.0, "volume": 42417.0}, {"date": "2026-03-24", "close": 0.96, "volume": 112806.0}, {"date": "2026-03-25", "close": 0.95, "volume": 231414.0}, {"date": "2026-03-26", "close": 0.96, "volume": 69999.0}, {"date": "2026-03-27", "close": 0.96, "volume": 20561.0}, {"date": "2026-03-30", "close": 0.92, "volume": 73783.0}, {"date": "2026-03-31", "close": 0.95, "volume": 604987.0}, {"date": "2026-04-01", "close": 1.02, "volume": 276559.0}, {"date": "2026-04-02", "close": 1.07, "volume": 95781.0}, {"date": "2026-04-07", "close": 1.025, "volume": 75974.0}, {"date": "2026-04-08", "close": 1.0, "volume": 259665.0}, {"date": "2026-04-09", "close": 1.0, "volume": 219151.0}, {"date": "2026-04-10", "close": 1.05, "volume": 105043.0}, {"date": "2026-04-13", "close": 1.06, "volume": 165652.0}, {"date": "2026-04-14", "close": 1.04, "volume": 182454.0}, {"date": "2026-04-15", "close": 1.04, "volume": 30007.0}, {"date": "2026-04-16", "close": 1.03, "volume": 52652.0}, {"date": "2026-04-17", "close": 1.04, "volume": 13747.0}, {"date": "2026-04-20", "close": 1.035, "volume": 202986.0}, {"date": "2026-04-21", "close": 1.025, "volume": 87315.0}, {"date": "2026-04-22", "close": 1.015, "volume": 104813.0}, {"date": "2026-04-23", "close": 0.99, "volume": 310942.0}, {"date": "2026-04-24", "close": 0.9, "volume": 114312.0}, {"date": "2026-04-27", "close": 0.84, "volume": 63769.0}, {"date": "2026-04-28", "close": 0.815, "volume": 66422.0}, {"date": "2026-04-29", "close": 0.815, "volume": 115902.0}, {"date": "2026-04-30", "close": 0.81, "volume": 35362.0}, {"date": "2026-05-01", "close": 0.795, "volume": 169122.0}, {"date": "2026-05-04", "close": 0.77, "volume": 87871.0}, {"date": "2026-05-05", "close": 0.74, "volume": 112215.0}, {"date": "2026-05-06", "close": 0.82, "volume": 158935.0}, {"date": "2026-05-07", "close": 0.895, "volume": 131708.0}, {"date": "2026-05-08", "close": 0.9, "volume": 73073.0}, {"date": "2026-05-11", "close": 1.005, "volume": 133192.0}, {"date": "2026-05-12", "close": 0.965, "volume": 40864.0}, {"date": "2026-05-13", "close": 1.02, "volume": 26051.0}, {"date": "2026-05-14", "close": 1.04, "volume": 47079.0}, {"date": "2026-05-15", "close": 1.05, "volume": 83270.0}, {"date": "2026-05-18", "close": 1.05, "volume": 36555.0}, {"date": "2026-05-19", "close": 1.06, "volume": 7345.0}, {"date": "2026-05-20", "close": 1.035, "volume": 4296.0}, {"date": "2026-05-21", "close": 1.01, "volume": 14139.0}, {"date": "2026-05-22", "close": 0.975, "volume": 79676.0}, {"date": "2026-05-25", "close": 0.965, "volume": 86933.0}, {"date": "2026-05-26", "close": 0.975, "volume": 37867.0}, {"date": "2026-05-27", "close": 0.91, "volume": 432.0}, {"date": "2026-05-28", "close": 0.91, "volume": 84852.0}, {"date": "2026-05-29", "close": 0.95, "volume": 119676.0}, {"date": "2026-06-01", "close": 0.9, "volume": 32557.0}, {"date": "2026-06-02", "close": 0.905, "volume": 204605.0}, {"date": "2026-06-03", "close": 0.93, "volume": 166781.0}, {"date": "2026-06-04", "close": 0.935, "volume": 27276.0}, {"date": "2026-06-05", "close": 0.925, "volume": 54401.0}, {"date": "2026-06-09", "close": 0.91, "volume": 291699.0}, {"date": "2026-06-10", "close": 0.9, "volume": 265691.0}, {"date": "2026-06-11", "close": 0.945, "volume": 63658.0}, {"date": "2026-06-12", "close": 0.955, "volume": 137681.0}, {"date": "2026-06-15", "close": 0.905, "volume": 4484.0}, {"date": "2026-06-16", "close": 0.895, "volume": 181568.0}, {"date": "2026-06-17", "close": 1.19, "volume": 1097218.0}, {"date": "2026-06-18", "close": 1.18, "volume": 227745.0}, {"date": "2026-06-19", "close": 1.18, "volume": 113552.0}, {"date": "2026-06-22", "close": 1.14, "volume": 155146.0}, {"date": "2026-06-23", "close": 1.11, "volume": 105752.0}, {"date": "2026-06-24", "close": 1.145, "volume": 82696.0}, {"date": "2026-06-25", "close": 1.24, "volume": 266787.0}, {"date": "2026-06-26", "close": 1.255, "volume": 288922.0}, {"date": "2026-06-29", "close": 1.28, "volume": 148717.0}, {"date": "2026-06-30", "close": 1.29, "volume": 129923.0}, {"date": "2026-07-01", "close": 1.28, "volume": 46579.0}, {"date": "2026-07-02", "close": 1.265, "volume": 52064.0}, {"date": "2026-07-03", "close": 1.26, "volume": 16567.0}, {"date": "2026-07-06", "close": 1.23, "volume": 11042.0}, {"date": "2026-07-07", "close": 1.25, "volume": 91134.0}, {"date": "2026-07-08", "close": 1.235, "volume": 19029.0}, {"date": "2026-07-09", "close": 1.22, "volume": 58114.0}, {"date": "2026-07-10", "close": 1.275, "volume": 67157.0}, {"date": "2026-07-13", "close": 1.28, "volume": 74292.0}, {"date": "2026-07-14", "close": 1.255, "volume": 130269.0}, {"date": "2026-07-15", "close": 1.27, "volume": 73990.0}, {"date": "2026-07-16", "close": 1.28, "volume": 53552.0}, {"date": "2026-07-17", "close": 1.245, "volume": 61413.0}, {"date": "2026-07-20", "close": 1.28, "volume": 16541.0}, {"date": "2026-07-21", "close": 1.2, "volume": 80291.0}, {"date": "2026-07-22", "close": 1.25, "volume": 97904.0}, {"date": "2026-07-23", "close": 1.28, "volume": 107499.0}, {"date": "2026-07-24", "close": 1.24, "volume": 49005.0}, {"date": "2026-07-27", "close": 1.25, "volume": 30202.0}, {"date": "2026-07-28", "close": 1.25, "volume": 16650.0}, {"date": "2026-07-29", "close": 1.29, "volume": 43877.0}, {"date": "2026-07-30", "close": 1.24, "volume": 35082.0}, {"date": "2026-07-31", "close": 1.295, "volume": 64391.0}, {"date": "2026-08-03", "close": 1.26, "volume": 215664.0}, {"date": "2026-08-04", "close": 1.3, "volume": 74154.0}, {"date": "2026-08-05", "close": 1.3, "volume": 178436.0}, {"date": "2026-08-06", "close": 1.3, "volume": 67537.0}, {"date": "2026-08-07", "close": 1.3, "volume": 355652.0}, {"date": "2026-08-10", "close": 1.3, "volume": 99450.0}, {"date": "2026-08-11", "close": 1.25, "volume": 10395.0}, {"date": "2026-08-12", "close": 1.23, "volume": 29012.0}, {"date": "2026-08-13", "close": 1.3, "volume": 129521.0}, {"date": "2026-08-14", "close": 1.295, "volume": 22616.0}, {"date": "2026-08-17", "close": 1.3, "volume": 114574.0}, {"date": "2026-08-18", "close": 1.3, "volume": 131480.0}, {"date": "2026-08-19", "close": 1.34, "volume": 572184.0}, {"date": "2026-08-20", "close": 1.42, "volume": 741642.0}, {"date": "2026-08-21", "close": 1.39, "volume": 274098.0}, {"date": "2026-08-24", "close": 1.39, "volume": 121550.0}, {"date": "2026-08-25", "close": 1.415, "volume": 197837.0}, {"date": "2026-08-26", "close": 1.385, "volume": 132405.0}, {"date": "2026-08-27", "close": 1.385, "volume": 36108.0}, {"date": "2026-08-28", "close": 1.42, "volume": 263740.0}, {"date": "2026-08-31", "close": 1.395, "volume": 52294.0}, {"date": "2026-09-01", "close": 1.375, "volume": 44610.0}, {"date": "2026-09-02", "close": 1.36, "volume": 93578.0}, {"date": "2026-09-03", "close": 1.345, "volume": 13921.0}, {"date": "2026-09-04", "close": 1.37, "volume": 45148.0}, {"date": "2026-09-07", "close": 1.36, "volume": 69392.0}], "refreshing": true}