{"ticker": "SHG", "overview": {"name": "Singular Health Group Ltd", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SHG", "has_prices": true, "as_of": "2026-09-07", "last": 0.19, "prev_close": 0.18, "change": 0.010000000000000009, "change_pct": 0.05555555555555561, "session_volume": 52910.0, "vwap_5": 0.1882878578647879, "vwap_20": 0.18294387818271413, "vwap_60": 0.19560213109351296, "vwap_250": 0.2441707289011957, "high_52w": 0.29, "low_52w": 0.175, "avg_volume_20": 204342.1, "sessions": 400, "market_cap": {"value": 58696434.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-27", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-03", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-22", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-13", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-23", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-13", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-30", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "603", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-11", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-27", "source_url": "https://www.marketindex.com.au/asx/shg", "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": "2024-02-27", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-13", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-13", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-26", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-17", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-24", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-20", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-20", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-29", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-13", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-03", "source_url": "https://www.marketindex.com.au/asx/shg", "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": "2021-04-19", "source_url": "https://www.marketindex.com.au/asx/shg", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153718-6A1351657"}, {"date": "2026-10-06", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144953-6A1347905"}, {"date": "2026-10-01", "form": "Other", "title": "Singular Health - Investor Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143133-6A1347164"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Company Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143007-6A1347118"}, {"date": "2026-09-30", "form": "Notice Of Meeting", "title": "Notice Required Under ASX Listing Rule 3.13.1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142120-6A1346635"}], "performance": {"ticker": "SHG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-02-12", "close": 0.38, "volume": 8281559.0}, {"date": "2021-02-15", "close": 0.48, "volume": 10179659.0}, {"date": "2021-02-16", "close": 0.55, "volume": 3731132.0}, {"date": "2021-02-17", "close": 0.45, "volume": 2577867.0}, {"date": "2021-02-18", "close": 0.46, "volume": 1009875.0}, {"date": "2021-02-19", "close": 0.41, "volume": 818347.0}, {"date": "2021-02-22", "close": 0.41, "volume": 1114736.0}, {"date": "2021-02-23", "close": 0.405, "volume": 745251.0}, {"date": "2021-02-24", "close": 0.515, "volume": 4004678.0}, {"date": "2021-02-25", "close": 0.56, "volume": 1608170.0}, {"date": "2021-02-26", "close": 0.54, "volume": 1162629.0}, {"date": "2021-03-01", "close": 0.66, "volume": 3115653.0}, {"date": "2021-03-02", "close": 0.63, "volume": 1354089.0}, {"date": "2021-03-03", "close": 0.63, "volume": 755156.0}, {"date": "2021-03-04", "close": 0.58, "volume": 708523.0}, {"date": "2021-03-05", "close": 0.605, "volume": 508951.0}, {"date": "2021-03-08", "close": 0.6, "volume": 646358.0}, {"date": "2021-03-09", "close": 0.58, "volume": 420271.0}, {"date": "2021-03-10", "close": 0.605, "volume": 590914.0}, {"date": "2021-03-11", "close": 0.6, "volume": 423057.0}, {"date": "2021-03-12", "close": 0.695, "volume": 1114422.0}, {"date": "2021-03-22", "close": 0.65, "volume": 1253450.0}, {"date": "2021-03-23", "close": 0.57, "volume": 1077038.0}, {"date": "2021-03-24", "close": 0.59, "volume": 542531.0}, {"date": "2021-03-25", "close": 0.59, "volume": 537847.0}, {"date": "2021-03-26", "close": 0.6, "volume": 321939.0}, {"date": "2021-03-29", "close": 0.58, "volume": 115852.0}, {"date": "2021-03-30", "close": 0.565, "volume": 290340.0}, {"date": "2021-03-31", "close": 0.57, "volume": 46677.0}, {"date": "2021-04-01", "close": 0.575, "volume": 99262.0}, {"date": "2021-04-06", "close": 0.58, "volume": 265394.0}, {"date": "2021-04-07", "close": 0.52, "volume": 651058.0}, {"date": "2021-04-08", "close": 0.495, "volume": 506816.0}, {"date": "2021-04-09", "close": 0.5, "volume": 224898.0}, {"date": "2021-04-12", "close": 0.485, "volume": 268479.0}, {"date": "2021-04-13", "close": 0.485, "volume": 418668.0}, {"date": "2021-04-14", "close": 0.47, "volume": 156925.0}, {"date": "2021-04-15", "close": 0.45, "volume": 308075.0}, {"date": "2021-04-16", "close": 0.46, "volume": 158498.0}, {"date": "2021-04-19", "close": 0.445, "volume": 279662.0}, {"date": "2021-04-20", "close": 0.415, "volume": 511907.0}, {"date": "2021-04-21", "close": 0.44, "volume": 214370.0}, {"date": "2021-04-22", "close": 0.445, "volume": 95318.0}, {"date": "2021-04-23", "close": 0.405, "volume": 566789.0}, {"date": "2021-04-26", "close": 0.43, "volume": 68996.0}, {"date": "2021-04-27", "close": 0.405, "volume": 52763.0}, {"date": "2021-04-28", "close": 0.435, "volume": 203793.0}, {"date": "2021-04-29", "close": 0.43, "volume": 314318.0}, {"date": "2021-04-30", "close": 0.45, "volume": 300248.0}, {"date": "2021-05-03", "close": 0.415, "volume": 340332.0}, {"date": "2021-05-04", "close": 0.4, "volume": 255785.0}, {"date": "2021-05-05", "close": 0.355, "volume": 1033849.0}, {"date": "2021-05-06", "close": 0.325, "volume": 479178.0}, {"date": "2021-05-07", "close": 0.325, "volume": 106859.0}, {"date": "2021-05-10", "close": 0.32, "volume": 191714.0}, {"date": "2021-05-11", "close": 0.31, "volume": 179203.0}, {"date": "2021-05-12", "close": 0.315, "volume": 46761.0}, {"date": "2021-05-13", "close": 0.3, "volume": 234815.0}, {"date": "2021-05-14", "close": 0.3, "volume": 123823.0}, {"date": "2021-05-17", "close": 0.29, "volume": 532895.0}, {"date": "2021-05-18", "close": 0.29, "volume": 85373.0}, {"date": "2021-05-19", "close": 0.3, "volume": 168213.0}, {"date": "2021-05-20", "close": 0.295, "volume": 71014.0}, {"date": "2021-05-21", "close": 0.29, "volume": 22005.0}, {"date": "2021-05-24", "close": 0.28, "volume": 85124.0}, {"date": "2021-05-25", "close": 0.275, "volume": 74265.0}, {"date": "2021-05-26", "close": 0.275, "volume": 46792.0}, {"date": "2021-05-27", "close": 0.31, "volume": 444942.0}, {"date": "2021-05-28", "close": 0.38, "volume": 1246306.0}, {"date": "2021-05-31", "close": 0.375, "volume": 132545.0}, {"date": "2021-06-01", "close": 0.375, "volume": 238691.0}, {"date": "2021-06-02", "close": 0.35, "volume": 155413.0}, {"date": "2021-06-03", "close": 0.35, "volume": 50038.0}, {"date": "2021-06-04", "close": 0.33, "volume": 166331.0}, {"date": "2021-06-07", "close": 0.325, "volume": 64745.0}, {"date": "2021-06-08", "close": 0.32, "volume": 85401.0}, {"date": "2021-06-09", "close": 0.34, "volume": 56997.0}, {"date": "2021-06-10", "close": 0.35, "volume": 197884.0}, {"date": "2021-06-11", "close": 0.35, "volume": 8423.0}, {"date": "2021-06-15", "close": 0.34, "volume": 141054.0}, {"date": "2021-06-16", "close": 0.315, "volume": 147331.0}, {"date": "2021-06-17", "close": 0.31, "volume": 143140.0}, {"date": "2021-06-18", "close": 0.31, "volume": 48790.0}, {"date": "2021-06-21", "close": 0.3275, "volume": 48173.0}, {"date": "2021-06-22", "close": 0.32, "volume": 139390.0}, {"date": "2021-06-23", "close": 0.315, "volume": 116277.0}, {"date": "2021-06-24", "close": 0.32, "volume": 175150.0}, {"date": "2021-06-25", "close": 0.34, "volume": 70042.0}, {"date": "2021-06-28", "close": 0.32, "volume": 72815.0}, {"date": "2021-06-29", "close": 0.315, "volume": 70479.0}, {"date": "2021-06-30", "close": 0.31, "volume": 157751.0}, {"date": "2021-07-01", "close": 0.32, "volume": 25393.0}, {"date": "2021-07-02", "close": 0.315, "volume": 148876.0}, {"date": "2021-07-05", "close": 0.31, "volume": 98150.0}, {"date": "2021-07-06", "close": 0.31, "volume": 47289.0}, {"date": "2021-07-07", "close": 0.31, "volume": 118626.0}, {"date": "2021-07-08", "close": 0.3, "volume": 111142.0}, {"date": "2021-07-09", "close": 0.295, "volume": 111481.0}, {"date": "2021-07-12", "close": 0.29, "volume": 57101.0}, {"date": "2021-07-13", "close": 0.29, "volume": 156136.0}, {"date": "2021-07-14", "close": 0.285, "volume": 3979.0}, {"date": "2021-07-15", "close": 0.29, "volume": 47693.0}, {"date": "2021-07-16", "close": 0.33, "volume": 63539.0}, {"date": "2021-07-19", "close": 0.3, "volume": 74970.0}, {"date": "2021-07-20", "close": 0.3, "volume": 53324.0}, {"date": "2021-07-21", "close": 0.295, "volume": 60610.0}, {"date": "2021-07-22", "close": 0.285, "volume": 181995.0}, {"date": "2021-07-23", "close": 0.29, "volume": 334424.0}, {"date": "2021-07-26", "close": 0.285, "volume": 117800.0}, {"date": "2021-07-27", "close": 0.28, "volume": 160650.0}, {"date": "2021-07-28", "close": 0.28, "volume": 69238.0}, {"date": "2021-07-29", "close": 0.285, "volume": 195443.0}, {"date": "2021-07-30", "close": 0.29, "volume": 61952.0}, {"date": "2021-08-02", "close": 0.27, "volume": 428093.0}, {"date": "2021-08-03", "close": 0.275, "volume": 115821.0}, {"date": "2021-08-04", "close": 0.275, "volume": 344579.0}, {"date": "2021-08-05", "close": 0.28, "volume": 84007.0}, {"date": "2021-08-06", "close": 0.265, "volume": 161942.0}, {"date": "2021-08-09", "close": 0.26, "volume": 283530.0}, {"date": "2021-08-10", "close": 0.26, "volume": 59805.0}, {"date": "2021-08-11", "close": 0.26, "volume": 49613.0}, {"date": "2021-08-12", "close": 0.26, "volume": 67556.0}, {"date": "2021-08-13", "close": 0.2625, "volume": 14170.0}, {"date": "2021-08-16", "close": 0.26, "volume": 111799.0}, {"date": "2021-08-17", "close": 0.245, "volume": 306631.0}, {"date": "2021-08-18", "close": 0.23, "volume": 449294.0}, {"date": "2021-08-19", "close": 0.23, "volume": 47424.0}, {"date": "2021-08-20", "close": 0.23, "volume": 69751.0}, {"date": "2021-08-23", "close": 0.23, "volume": 225794.0}, {"date": "2021-08-24", "close": 0.215, "volume": 106760.0}, {"date": "2021-08-25", "close": 0.2, "volume": 180260.0}, {"date": "2021-08-26", "close": 0.215, "volume": 14465.0}, {"date": "2021-08-27", "close": 0.22, "volume": 34434.0}, {"date": "2021-08-30", "close": 0.21, "volume": 46521.0}, {"date": "2021-08-31", "close": 0.215, "volume": 113413.0}, {"date": "2021-09-01", "close": 0.2, "volume": 194616.0}, {"date": "2021-09-02", "close": 0.21, "volume": 140505.0}, {"date": "2021-09-03", "close": 0.22, "volume": 66579.0}, {"date": "2021-09-06", "close": 0.215, "volume": 12285.0}, {"date": "2021-09-07", "close": 0.21, "volume": 22470.0}, {"date": "2021-09-08", "close": 0.23, "volume": 172133.0}, {"date": "2021-09-09", "close": 0.235, "volume": 197822.0}, {"date": "2021-09-10", "close": 0.23, "volume": 176052.0}, {"date": "2021-09-13", "close": 0.26, "volume": 301241.0}, {"date": "2021-09-14", "close": 0.26, "volume": 100498.0}, {"date": "2021-09-15", "close": 0.27, "volume": 77107.0}, {"date": "2021-09-16", "close": 0.265, "volume": 42138.0}, {"date": "2021-09-17", "close": 0.27, "volume": 28762.0}, {"date": "2021-09-20", "close": 0.255, "volume": 75307.0}, {"date": "2021-09-21", "close": 0.23, "volume": 146708.0}, {"date": "2021-09-22", "close": 0.235, "volume": 107133.0}, {"date": "2021-09-23", "close": 0.235, "volume": 7944.0}, {"date": "2021-09-24", "close": 0.25, "volume": 156551.0}, {"date": "2021-09-27", "close": 0.25, "volume": 230000.0}, {"date": "2021-09-28", "close": 0.24, "volume": 148344.0}, {"date": "2021-09-29", "close": 0.235, "volume": 17992.0}, {"date": "2021-09-30", "close": 0.235, "volume": 68726.0}, {"date": "2021-10-01", "close": 0.245, "volume": 73438.0}, {"date": "2021-10-04", "close": 0.245, "volume": 4000.0}, {"date": "2021-10-05", "close": 0.2175, "volume": 431104.0}, {"date": "2021-10-06", "close": 0.21, "volume": 347089.0}, {"date": "2021-10-07", "close": 0.19, "volume": 527877.0}, {"date": "2021-10-08", "close": 0.195, "volume": 132979.0}, {"date": "2021-10-11", "close": 0.19, "volume": 197046.0}, {"date": "2021-10-12", "close": 0.18, "volume": 315997.0}, {"date": "2021-10-13", "close": 0.165, "volume": 1306080.0}, {"date": "2021-10-14", "close": 0.16, "volume": 222205.0}, {"date": "2021-10-15", "close": 0.175, "volume": 158494.0}, {"date": "2021-10-18", "close": 0.175, "volume": 46479.0}, {"date": "2021-10-19", "close": 0.2, "volume": 487219.0}, {"date": "2021-10-20", "close": 0.21, "volume": 139973.0}, {"date": "2021-10-21", "close": 0.205, "volume": 134119.0}, {"date": "2021-10-22", "close": 0.215, "volume": 83929.0}, {"date": "2021-10-25", "close": 0.21, "volume": 14115.0}, {"date": "2021-10-26", "close": 0.22, "volume": 99366.0}, {"date": "2021-10-27", "close": 0.21, "volume": 66000.0}, {"date": "2021-10-28", "close": 0.205, "volume": 19300.0}, {"date": "2021-10-29", "close": 0.205, "volume": 2000.0}, {"date": "2021-11-01", "close": 0.23, "volume": 688217.0}, {"date": "2021-11-02", "close": 0.24, "volume": 276502.0}, {"date": "2021-11-03", "close": 0.24, "volume": 23829.0}, {"date": "2021-11-04", "close": 0.225, "volume": 75697.0}, {"date": "2021-11-05", "close": 0.235, "volume": 116457.0}, {"date": "2021-11-08", "close": 0.235, "volume": 117533.0}, {"date": "2021-11-09", "close": 0.24, "volume": 361223.0}, {"date": "2021-11-10", "close": 0.25, "volume": 926758.0}, {"date": "2021-11-11", "close": 0.255, "volume": 394768.0}, {"date": "2021-11-12", "close": 0.29, "volume": 567829.0}, {"date": "2021-11-15", "close": 0.285, "volume": 157580.0}, {"date": "2021-11-16", "close": 0.3, "volume": 1118350.0}, {"date": "2021-11-17", "close": 0.27, "volume": 385680.0}, {"date": "2021-11-18", "close": 0.265, "volume": 110987.0}, {"date": "2021-11-19", "close": 0.265, "volume": 5609.0}, {"date": "2021-11-22", "close": 0.255, "volume": 303279.0}, {"date": "2021-11-23", "close": 0.235, "volume": 183437.0}, {"date": "2021-11-24", "close": 0.25, "volume": 360587.0}, {"date": "2021-11-25", "close": 0.28, "volume": 500606.0}, {"date": "2021-11-26", "close": 0.28, "volume": 529057.0}, {"date": "2021-11-29", "close": 0.275, "volume": 282830.0}, {"date": "2021-11-30", "close": 0.305, "volume": 739552.0}, {"date": "2021-12-01", "close": 0.28, "volume": 223527.0}, {"date": "2021-12-02", "close": 0.29, "volume": 150586.0}, {"date": "2021-12-03", "close": 0.3, "volume": 201527.0}, {"date": "2021-12-06", "close": 0.285, "volume": 183386.0}, {"date": "2021-12-07", "close": 0.275, "volume": 119790.0}, {"date": "2021-12-08", "close": 0.26, "volume": 95935.0}, {"date": "2021-12-09", "close": 0.27, "volume": 39671.0}, {"date": "2021-12-10", "close": 0.3, "volume": 164866.0}, {"date": "2021-12-13", "close": 0.295, "volume": 90857.0}, {"date": "2021-12-14", "close": 0.275, "volume": 87257.0}, {"date": "2021-12-15", "close": 0.29, "volume": 82016.0}, {"date": "2021-12-17", "close": 0.31, "volume": 481401.0}, {"date": "2021-12-20", "close": 0.295, "volume": 276683.0}, {"date": "2021-12-21", "close": 0.29, "volume": 87783.0}, {"date": "2021-12-22", "close": 0.29, "volume": 59793.0}, {"date": "2021-12-23", "close": 0.29, "volume": 7175.0}, {"date": "2021-12-24", "close": 0.29, "volume": 13112.0}, {"date": "2021-12-29", "close": 0.295, "volume": 54308.0}, {"date": "2021-12-30", "close": 0.295, "volume": 42344.0}, {"date": "2021-12-31", "close": 0.28, "volume": 96407.0}, {"date": "2022-01-04", "close": 0.275, "volume": 122152.0}, {"date": "2022-01-05", "close": 0.3, "volume": 265189.0}, {"date": "2022-01-06", "close": 0.295, "volume": 106175.0}, {"date": "2022-01-07", "close": 0.3, "volume": 94902.0}, {"date": "2022-01-10", "close": 0.305, "volume": 54475.0}, {"date": "2022-01-11", "close": 0.33, "volume": 460954.0}, {"date": "2022-01-12", "close": 0.35, "volume": 697219.0}, {"date": "2022-01-13", "close": 0.335, "volume": 102627.0}, {"date": "2022-01-14", "close": 0.34, "volume": 225083.0}, {"date": "2022-01-17", "close": 0.33, "volume": 73895.0}, {"date": "2022-01-18", "close": 0.325, "volume": 49833.0}, {"date": "2022-01-19", "close": 0.305, "volume": 230304.0}, {"date": "2022-01-20", "close": 0.295, "volume": 53859.0}, {"date": "2022-01-21", "close": 0.29, "volume": 103275.0}, {"date": "2022-01-24", "close": 0.27, "volume": 165717.0}, {"date": "2022-01-25", "close": 0.23, "volume": 310470.0}, {"date": "2022-01-27", "close": 0.255, "volume": 702562.0}, {"date": "2022-01-28", "close": 0.265, "volume": 254123.0}, {"date": "2022-01-31", "close": 0.25, "volume": 75816.0}, {"date": "2022-02-01", "close": 0.265, "volume": 65366.0}, {"date": "2022-02-02", "close": 0.24, "volume": 16983.0}, {"date": "2022-02-03", "close": 0.25, "volume": 86738.0}, {"date": "2022-02-04", "close": 0.24, "volume": 108674.0}, {"date": "2022-02-07", "close": 0.235, "volume": 110429.0}, {"date": "2022-02-08", "close": 0.235, "volume": 69517.0}, {"date": "2022-02-09", "close": 0.24, "volume": 91637.0}, {"date": "2022-02-10", "close": 0.235, "volume": 122925.0}, {"date": "2022-02-11", "close": 0.235, "volume": 95827.0}, {"date": "2022-02-14", "close": 0.245, "volume": 21647.0}, {"date": "2022-02-15", "close": 0.23, "volume": 48958.0}, {"date": "2022-02-16", "close": 0.23, "volume": 27905.0}, {"date": "2022-02-17", "close": 0.215, "volume": 512478.0}, {"date": "2022-02-18", "close": 0.21, "volume": 529805.0}, {"date": "2022-02-21", "close": 0.215, "volume": 29306.0}, {"date": "2022-02-22", "close": 0.21, "volume": 14910.0}, {"date": "2022-02-23", "close": 0.215, "volume": 38781.0}, {"date": "2022-02-24", "close": 0.2, "volume": 186846.0}, {"date": "2022-02-25", "close": 0.195, "volume": 66910.0}, {"date": "2022-02-28", "close": 0.195, "volume": 192348.0}, {"date": "2022-03-01", "close": 0.2, "volume": 48695.0}, {"date": "2022-03-02", "close": 0.19, "volume": 195338.0}, {"date": "2022-03-03", "close": 0.2025, "volume": 30827.0}, {"date": "2022-03-04", "close": 0.21, "volume": 54428.0}, {"date": "2022-03-07", "close": 0.205, "volume": 189043.0}, {"date": "2022-03-08", "close": 0.2, "volume": 106694.0}, {"date": "2022-03-09", "close": 0.21, "volume": 221882.0}, {"date": "2022-03-10", "close": 0.2, "volume": 42074.0}, {"date": "2022-03-11", "close": 0.205, "volume": 154885.0}, {"date": "2022-03-14", "close": 0.21, "volume": 194099.0}, {"date": "2022-03-15", "close": 0.21, "volume": 76784.0}, {"date": "2022-03-16", "close": 0.21, "volume": 24193.0}, {"date": "2022-03-17", "close": 0.21, "volume": 142533.0}, {"date": "2022-03-18", "close": 0.21, "volume": 46526.0}, {"date": "2022-03-21", "close": 0.2, "volume": 37174.0}, {"date": "2022-03-22", "close": 0.205, "volume": 70818.0}, {"date": "2022-03-23", "close": 0.2, "volume": 111665.0}, {"date": "2022-03-24", "close": 0.2, "volume": 6500.0}, {"date": "2022-03-25", "close": 0.2, "volume": 13000.0}, {"date": "2022-03-28", "close": 0.2025, "volume": 17403.0}, {"date": "2022-03-29", "close": 0.205, "volume": 208999.0}, {"date": "2022-03-30", "close": 0.195, "volume": 21358.0}, {"date": "2022-03-31", "close": 0.2, "volume": 831.0}, {"date": "2022-04-01", "close": 0.215, "volume": 155936.0}, {"date": "2022-04-04", "close": 0.2075, "volume": 53242.0}, {"date": "2022-04-05", "close": 0.205, "volume": 47166.0}, {"date": "2022-04-06", "close": 0.205, "volume": 135514.0}, {"date": "2022-04-07", "close": 0.2, "volume": 66414.0}, {"date": "2022-04-08", "close": 0.21, "volume": 40820.0}, {"date": "2022-04-11", "close": 0.21, "volume": 3517.0}, {"date": "2022-04-12", "close": 0.205, "volume": 32537.0}, {"date": "2022-04-13", "close": 0.2, "volume": 58388.0}, {"date": "2022-04-14", "close": 0.205, "volume": 46185.0}, {"date": "2022-04-19", "close": 0.21, "volume": 4809.0}, {"date": "2022-04-20", "close": 0.2, "volume": 42545.0}, {"date": "2022-04-21", "close": 0.2, "volume": 55910.0}, {"date": "2022-04-22", "close": 0.195, "volume": 57129.0}, {"date": "2022-04-26", "close": 0.19, "volume": 141890.0}, {"date": "2022-04-27", "close": 0.19, "volume": 13800.0}, {"date": "2022-04-28", "close": 0.195, "volume": 43060.0}, {"date": "2022-04-29", "close": 0.19, "volume": 74252.0}, {"date": "2022-05-02", "close": 0.19, "volume": 65461.0}, {"date": "2022-05-03", "close": 0.185, "volume": 27073.0}, {"date": "2022-05-04", "close": 0.19, "volume": 12533.0}, {"date": "2022-05-05", "close": 0.18, "volume": 147383.0}, {"date": "2022-05-06", "close": 0.18, "volume": 40576.0}, {"date": "2022-05-09", "close": 0.165, "volume": 63687.0}, {"date": "2022-05-10", "close": 0.16, "volume": 170902.0}, {"date": "2022-05-11", "close": 0.16, "volume": 56533.0}, {"date": "2022-05-12", "close": 0.15, "volume": 50420.0}, {"date": "2022-05-13", "close": 0.15, "volume": 10200.0}, {"date": "2022-05-16", "close": 0.15, "volume": 30394.0}, {"date": "2022-05-17", "close": 0.145, "volume": 38000.0}, {"date": "2022-05-18", "close": 0.15, "volume": 106573.0}, {"date": "2022-05-19", "close": 0.14, "volume": 100736.0}, {"date": "2022-05-20", "close": 0.15, "volume": 13850.0}, {"date": "2022-05-23", "close": 0.145, "volume": 10723.0}, {"date": "2022-05-24", "close": 0.16, "volume": 60244.0}, {"date": "2022-05-25", "close": 0.155, "volume": 31898.0}, {"date": "2022-05-26", "close": 0.15, "volume": 23535.0}, {"date": "2022-05-27", "close": 0.15, "volume": 123270.0}, {"date": "2022-05-30", "close": 0.135, "volume": 68346.0}, {"date": "2022-05-31", "close": 0.15, "volume": 32076.0}, {"date": "2022-06-02", "close": 0.14, "volume": 62299.0}, {"date": "2022-06-03", "close": 0.15, "volume": 23429.0}, {"date": "2022-06-06", "close": 0.14, "volume": 110558.0}, {"date": "2022-06-08", "close": 0.135, "volume": 22595.0}, {"date": "2022-06-09", "close": 0.125, "volume": 132105.0}, {"date": "2022-06-10", "close": 0.115, "volume": 175823.0}, {"date": "2022-06-14", "close": 0.12, "volume": 289091.0}, {"date": "2022-06-15", "close": 0.1, "volume": 70594.0}, {"date": "2022-06-16", "close": 0.1, "volume": 142663.0}, {"date": "2022-06-17", "close": 0.095, "volume": 106490.0}, {"date": "2022-06-20", "close": 0.092, "volume": 68281.0}, {"date": "2022-06-21", "close": 0.092, "volume": 89478.0}, {"date": "2022-06-22", "close": 0.095, "volume": 44519.0}, {"date": "2022-06-23", "close": 0.096, "volume": 90148.0}, {"date": "2022-06-24", "close": 0.096, "volume": 242256.0}, {"date": "2022-06-27", "close": 0.09, "volume": 531232.0}, {"date": "2022-06-28", "close": 0.093, "volume": 561114.0}, {"date": "2022-06-29", "close": 0.095, "volume": 28336.0}, {"date": "2022-06-30", "close": 0.096, "volume": 35000.0}, {"date": "2022-07-01", "close": 0.096, "volume": 10677.0}, {"date": "2022-07-05", "close": 0.115, "volume": 59076.0}, {"date": "2022-07-06", "close": 0.1, "volume": 3186.0}, {"date": "2022-07-07", "close": 0.1, "volume": 2700.0}, {"date": "2022-07-08", "close": 0.1, "volume": 17350.0}, {"date": "2022-07-11", "close": 0.098, "volume": 63437.0}, {"date": "2022-07-12", "close": 0.1, "volume": 7500.0}, {"date": "2022-07-13", "close": 0.097, "volume": 7606.0}, {"date": "2022-07-14", "close": 0.095, "volume": 135507.0}, {"date": "2022-07-18", "close": 0.093, "volume": 3627.0}, {"date": "2022-07-19", "close": 0.092, "volume": 58318.0}, {"date": "2022-07-20", "close": 0.095, "volume": 95320.0}, {"date": "2022-07-22", "close": 0.1, "volume": 48298.0}, {"date": "2022-07-26", "close": 0.099, "volume": 14202.0}, {"date": "2022-07-27", "close": 0.099, "volume": 5000.0}, {"date": "2022-07-28", "close": 0.095, "volume": 36750.0}, {"date": "2022-07-29", "close": 0.095, "volume": 9554.0}, {"date": "2022-08-01", "close": 0.096, "volume": 153329.0}, {"date": "2022-08-02", "close": 0.095, "volume": 137500.0}, {"date": "2022-08-04", "close": 0.1, "volume": 101752.0}, {"date": "2022-08-08", "close": 0.12, "volume": 331007.0}, {"date": "2022-08-10", "close": 0.13, "volume": 243023.0}, {"date": "2022-08-11", "close": 0.15, "volume": 926467.0}, {"date": "2022-08-12", "close": 0.175, "volume": 101448.0}, {"date": "2022-08-15", "close": 0.17, "volume": 64498.0}, {"date": "2022-08-16", "close": 0.15, "volume": 159013.0}, {"date": "2022-08-17", "close": 0.16, "volume": 54769.0}, {"date": "2022-08-18", "close": 0.165, "volume": 14000.0}, {"date": "2022-08-19", "close": 0.135, "volume": 317322.0}, {"date": "2022-08-22", "close": 0.13, "volume": 116507.0}, {"date": "2022-08-24", "close": 0.12, "volume": 6917.0}, {"date": "2022-08-25", "close": 0.13, "volume": 43066.0}, {"date": "2022-08-26", "close": 0.125, "volume": 8381.0}, {"date": "2022-08-29", "close": 0.12, "volume": 28513.0}, {"date": "2022-08-30", "close": 0.11, "volume": 85883.0}, {"date": "2022-08-31", "close": 0.12, "volume": 1600.0}, {"date": "2022-09-01", "close": 0.115, "volume": 19666.0}, {"date": "2022-09-02", "close": 0.115, "volume": 24960.0}, {"date": "2022-09-05", "close": 0.11, "volume": 22000.0}, {"date": "2022-09-06", "close": 0.11, "volume": 45209.0}, {"date": "2022-09-07", "close": 0.115, "volume": 4219.0}, {"date": "2022-09-08", "close": 0.115, "volume": 5662.0}, {"date": "2022-09-12", "close": 0.115, "volume": 16156.0}, {"date": "2022-09-13", "close": 0.125, "volume": 122017.0}, {"date": "2022-09-14", "close": 0.115, "volume": 39945.0}, {"date": "2022-09-15", "close": 0.12, "volume": 12500.0}, {"date": "2022-09-16", "close": 0.13, "volume": 32157.0}, {"date": "2022-09-19", "close": 0.11, "volume": 4453.0}, {"date": "2022-09-20", "close": 0.105, "volume": 20867.0}, {"date": "2022-09-21", "close": 0.11, "volume": 6000.0}, {"date": "2022-09-23", "close": 0.12, "volume": 5000.0}, {"date": "2022-09-26", "close": 0.12, "volume": 59.0}, {"date": "2022-09-28", "close": 0.11, "volume": 14000.0}, {"date": "2022-09-29", "close": 0.11, "volume": 15500.0}, {"date": "2022-09-30", "close": 0.11, "volume": 10236.0}, {"date": "2022-10-03", "close": 0.105, "volume": 350446.0}, {"date": "2022-10-04", "close": 0.105, "volume": 32020.0}, {"date": "2022-10-05", "close": 0.1, "volume": 5000.0}, {"date": "2022-10-06", "close": 0.1, "volume": 11704.0}, {"date": "2022-10-07", "close": 0.1, "volume": 60000.0}, {"date": "2022-10-10", "close": 0.1, "volume": 12369.0}, {"date": "2022-10-11", "close": 0.099, "volume": 69714.0}, {"date": "2022-10-12", "close": 0.099, "volume": 48.0}, {"date": "2022-10-14", "close": 0.099, "volume": 10884.0}, {"date": "2022-10-17", "close": 0.098, "volume": 86363.0}, {"date": "2022-10-19", "close": 0.097, "volume": 67062.0}, {"date": "2022-10-20", "close": 0.097, "volume": 22971.0}, {"date": "2022-10-24", "close": 0.097, "volume": 4371.0}, {"date": "2022-10-25", "close": 0.105, "volume": 35000.0}, {"date": "2022-10-27", "close": 0.125, "volume": 681726.0}, {"date": "2022-10-28", "close": 0.125, "volume": 38176.0}, {"date": "2022-10-31", "close": 0.125, "volume": 5771.0}, {"date": "2022-11-02", "close": 0.105, "volume": 100818.0}, {"date": "2022-11-03", "close": 0.1, "volume": 61249.0}, {"date": "2022-11-04", "close": 0.11, "volume": 10061.0}, {"date": "2022-11-07", "close": 0.12, "volume": 59116.0}, {"date": "2022-11-08", "close": 0.11, "volume": 41011.0}, {"date": "2022-11-09", "close": 0.125, "volume": 271596.0}, {"date": "2022-11-10", "close": 0.13, "volume": 101142.0}, {"date": "2022-11-11", "close": 0.15, "volume": 225125.0}, {"date": "2022-11-14", "close": 0.13, "volume": 114503.0}, {"date": "2022-11-15", "close": 0.155, "volume": 308774.0}, {"date": "2022-11-16", "close": 0.15, "volume": 17775.0}, {"date": "2022-11-17", "close": 0.15, "volume": 5234.0}, {"date": "2022-11-18", "close": 0.155, "volume": 10600.0}, {"date": "2022-11-21", "close": 0.155, "volume": 22227.0}, {"date": "2022-11-22", "close": 0.14, "volume": 10530.0}, {"date": "2022-11-23", "close": 0.155, "volume": 90922.0}, {"date": "2022-11-24", "close": 0.14, "volume": 481765.0}, {"date": "2022-11-25", "close": 0.13, "volume": 7407.0}, {"date": "2022-11-28", "close": 0.14, "volume": 66762.0}, {"date": "2022-11-29", "close": 0.125, "volume": 2194.0}, {"date": "2022-12-01", "close": 0.145, "volume": 220840.0}, {"date": "2022-12-02", "close": 0.145, "volume": 20103.0}, {"date": "2022-12-06", "close": 0.13, "volume": 480453.0}, {"date": "2022-12-07", "close": 0.135, "volume": 78298.0}, {"date": "2022-12-09", "close": 0.135, "volume": 38179.0}, {"date": "2022-12-12", "close": 0.13, "volume": 21465.0}, {"date": "2022-12-14", "close": 0.13, "volume": 55.0}, {"date": "2022-12-15", "close": 0.115, "volume": 4000.0}, {"date": "2022-12-19", "close": 0.115, "volume": 163420.0}, {"date": "2022-12-20", "close": 0.115, "volume": 24100.0}, {"date": "2022-12-21", "close": 0.115, "volume": 7399.0}, {"date": "2022-12-22", "close": 0.115, "volume": 10000.0}, {"date": "2022-12-23", "close": 0.105, "volume": 72960.0}, {"date": "2022-12-29", "close": 0.11, "volume": 129.0}, {"date": "2022-12-30", "close": 0.115, "volume": 16824.0}, {"date": "2023-01-03", "close": 0.115, "volume": 8695.0}, {"date": "2023-01-06", "close": 0.115, "volume": 9.0}, {"date": "2023-01-09", "close": 0.1125, "volume": 16969.0}, {"date": "2023-01-10", "close": 0.105, "volume": 27717.0}, {"date": "2023-01-12", "close": 0.115, "volume": 57238.0}, {"date": "2023-01-16", "close": 0.12, "volume": 9.0}, {"date": "2023-01-17", "close": 0.11, "volume": 75352.0}, {"date": "2023-01-19", "close": 0.105, "volume": 425039.0}, {"date": "2023-01-23", "close": 0.11, "volume": 9750.0}, {"date": "2023-01-24", "close": 0.105, "volume": 3134.0}, {"date": "2023-01-27", "close": 0.11, "volume": 140363.0}, {"date": "2023-01-30", "close": 0.11, "volume": 10969.0}, {"date": "2023-01-31", "close": 0.11, "volume": 25531.0}, {"date": "2023-02-01", "close": 0.11, "volume": 61479.0}, {"date": "2023-02-02", "close": 0.105, "volume": 39715.0}, {"date": "2023-02-03", "close": 0.1, "volume": 338866.0}, {"date": "2023-02-06", "close": 0.105, "volume": 53774.0}, {"date": "2023-02-07", "close": 0.11, "volume": 105465.0}, {"date": "2023-02-08", "close": 0.1, "volume": 9858.0}, {"date": "2023-02-09", "close": 0.11, "volume": 3000.0}, {"date": "2023-02-10", "close": 0.11, "volume": 96156.0}, {"date": "2023-02-13", "close": 0.1, "volume": 8949.0}, {"date": "2023-02-15", "close": 0.105, "volume": 54893.0}, {"date": "2023-02-16", "close": 0.105, "volume": 132000.0}, {"date": "2023-02-17", "close": 0.11, "volume": 450.0}, {"date": "2023-02-20", "close": 0.11, "volume": 227908.0}, {"date": "2023-02-21", "close": 0.11, "volume": 150000.0}, {"date": "2023-02-22", "close": 0.1, "volume": 2392.0}, {"date": "2023-02-23", "close": 0.1, "volume": 6432.0}, {"date": "2023-02-24", "close": 0.11, "volume": 40836.0}, {"date": "2023-02-27", "close": 0.097, "volume": 160842.0}, {"date": "2023-02-28", "close": 0.097, "volume": 5000.0}, {"date": "2023-03-01", "close": 0.1, "volume": 45500.0}, {"date": "2023-03-02", "close": 0.105, "volume": 225861.0}, {"date": "2023-03-03", "close": 0.092, "volume": 260365.0}, {"date": "2023-03-06", "close": 0.092, "volume": 90000.0}, {"date": "2023-03-07", "close": 0.097, "volume": 57164.0}, {"date": "2023-03-08", "close": 0.092, "volume": 50947.0}, {"date": "2023-03-09", "close": 0.092, "volume": 2325.0}, {"date": "2023-03-13", "close": 0.092, "volume": 66113.0}, {"date": "2023-03-14", "close": 0.092, "volume": 906.0}, {"date": "2023-03-15", "close": 0.089, "volume": 80892.0}, {"date": "2023-03-16", "close": 0.1, "volume": 623710.0}, {"date": "2023-03-17", "close": 0.1, "volume": 70807.0}, {"date": "2023-03-20", "close": 0.099, "volume": 40.0}, {"date": "2023-03-21", "close": 0.094, "volume": 39960.0}, {"date": "2023-03-22", "close": 0.09, "volume": 2580.0}, {"date": "2023-03-24", "close": 0.09, "volume": 13149.0}, {"date": "2023-03-27", "close": 0.076, "volume": 91332.0}, {"date": "2023-03-28", "close": 0.084, "volume": 37289.0}, {"date": "2023-03-29", "close": 0.092, "volume": 250302.0}, {"date": "2023-03-30", "close": 0.092, "volume": 87908.0}, {"date": "2023-04-04", "close": 0.065, "volume": 953328.0}, {"date": "2023-04-05", "close": 0.069, "volume": 144347.0}, {"date": "2023-04-06", "close": 0.09, "volume": 351034.0}, {"date": "2023-04-11", "close": 0.067, "volume": 744392.0}, {"date": "2023-04-12", "close": 0.059, "volume": 1909821.0}, {"date": "2023-04-13", "close": 0.056, "volume": 1216648.0}, {"date": "2023-04-14", "close": 0.054, "volume": 470784.0}, {"date": "2023-04-17", "close": 0.059, "volume": 1354222.0}, {"date": "2023-04-18", "close": 0.061, "volume": 404880.0}, {"date": "2023-04-19", "close": 0.058, "volume": 31253.0}, {"date": "2023-04-20", "close": 0.058, "volume": 17.0}, {"date": "2023-04-21", "close": 0.053, "volume": 468301.0}, {"date": "2023-04-24", "close": 0.055, "volume": 48258.0}, {"date": "2023-04-26", "close": 0.055, "volume": 207418.0}, {"date": "2023-04-27", "close": 0.06, "volume": 44846.0}, {"date": "2023-04-28", "close": 0.062, "volume": 6000.0}, {"date": "2023-05-01", "close": 0.055, "volume": 52899.0}, {"date": "2023-05-02", "close": 0.056, "volume": 414968.0}, {"date": "2023-05-03", "close": 0.054, "volume": 7521.0}, {"date": "2023-05-04", "close": 0.052, "volume": 40000.0}, {"date": "2023-05-05", "close": 0.052, "volume": 5232.0}, {"date": "2023-05-08", "close": 0.052, "volume": 35211.0}, {"date": "2023-05-10", "close": 0.058, "volume": 228169.0}, {"date": "2023-05-11", "close": 0.056, "volume": 158804.0}, {"date": "2023-05-12", "close": 0.056, "volume": 90674.0}, {"date": "2023-05-15", "close": 0.056, "volume": 17000.0}, {"date": "2023-05-16", "close": 0.052, "volume": 26800.0}, {"date": "2023-05-17", "close": 0.054, "volume": 276447.0}, {"date": "2023-05-18", "close": 0.059, "volume": 195899.0}, {"date": "2023-05-19", "close": 0.053, "volume": 337979.0}, {"date": "2023-05-22", "close": 0.051, "volume": 7550.0}, {"date": "2023-05-23", "close": 0.053, "volume": 50263.0}, {"date": "2023-05-24", "close": 0.051, "volume": 9756.0}, {"date": "2023-05-25", "close": 0.051, "volume": 8500.0}, {"date": "2023-05-26", "close": 0.052, "volume": 5202.0}, {"date": "2023-05-29", "close": 0.055, "volume": 36572.0}, {"date": "2023-05-30", "close": 0.056, "volume": 22600.0}, {"date": "2023-05-31", "close": 0.055, "volume": 183.0}, {"date": "2023-06-01", "close": 0.056, "volume": 123479.0}, {"date": "2023-06-02", "close": 0.051, "volume": 2627.0}, {"date": "2023-06-05", "close": 0.05, "volume": 182182.0}, {"date": "2023-06-06", "close": 0.047, "volume": 126757.0}, {"date": "2023-06-07", "close": 0.05, "volume": 49705.0}, {"date": "2023-06-08", "close": 0.045, "volume": 380808.0}, {"date": "2023-06-09", "close": 0.054, "volume": 302857.0}, {"date": "2023-06-13", "close": 0.047, "volume": 94449.0}, {"date": "2023-06-14", "close": 0.049, "volume": 54716.0}, {"date": "2023-06-15", "close": 0.048, "volume": 571006.0}, {"date": "2023-06-19", "close": 0.041, "volume": 472720.0}, {"date": "2023-06-20", "close": 0.041, "volume": 304815.0}, {"date": "2023-06-22", "close": 0.041, "volume": 222680.0}, {"date": "2023-06-23", "close": 0.04, "volume": 83645.0}, {"date": "2023-06-26", "close": 0.04, "volume": 337481.0}, {"date": "2023-06-27", "close": 0.033, "volume": 877377.0}, {"date": "2023-06-28", "close": 0.035, "volume": 768707.0}, {"date": "2023-06-29", "close": 0.035, "volume": 181390.0}, {"date": "2023-06-30", "close": 0.036, "volume": 196850.0}, {"date": "2023-07-03", "close": 0.043, "volume": 6643.0}, {"date": "2023-07-04", "close": 0.038, "volume": 13752.0}, {"date": "2023-07-05", "close": 0.038, "volume": 340.0}, {"date": "2023-07-06", "close": 0.046, "volume": 797778.0}, {"date": "2023-07-07", "close": 0.044, "volume": 400618.0}, {"date": "2023-07-10", "close": 0.037, "volume": 563951.0}, {"date": "2023-07-11", "close": 0.037, "volume": 90126.0}, {"date": "2023-07-12", "close": 0.04, "volume": 28690.0}, {"date": "2023-07-13", "close": 0.037, "volume": 9256.0}, {"date": "2023-07-14", "close": 0.042, "volume": 203654.0}, {"date": "2023-07-17", "close": 0.041, "volume": 12195.0}, {"date": "2023-07-18", "close": 0.037, "volume": 10000.0}, {"date": "2023-07-19", "close": 0.037, "volume": 4853.0}, {"date": "2023-07-20", "close": 0.037, "volume": 3300.0}, {"date": "2023-07-21", "close": 0.04, "volume": 6464.0}, {"date": "2023-07-24", "close": 0.039, "volume": 181818.0}, {"date": "2023-07-25", "close": 0.039, "volume": 53979.0}, {"date": "2023-07-26", "close": 0.038, "volume": 99457.0}, {"date": "2023-07-28", "close": 0.038, "volume": 89297.0}, {"date": "2023-07-31", "close": 0.0395, "volume": 94351.0}, {"date": "2023-08-01", "close": 0.04, "volume": 68803.0}, {"date": "2023-08-02", "close": 0.038, "volume": 114369.0}, {"date": "2023-08-03", "close": 0.038, "volume": 56600.0}, {"date": "2023-08-07", "close": 0.039, "volume": 50000.0}, {"date": "2023-08-08", "close": 0.039, "volume": 1250.0}, {"date": "2023-08-09", "close": 0.037, "volume": 246275.0}, {"date": "2023-08-10", "close": 0.039, "volume": 181191.0}, {"date": "2023-08-16", "close": 0.049, "volume": 2049565.0}, {"date": "2023-08-17", "close": 0.048, "volume": 161354.0}, {"date": "2023-08-21", "close": 0.047, "volume": 41018.0}, {"date": "2023-08-22", "close": 0.048, "volume": 2000.0}, {"date": "2023-08-23", "close": 0.044, "volume": 329800.0}, {"date": "2023-08-24", "close": 0.044, "volume": 37488.0}, {"date": "2023-08-25", "close": 0.041, "volume": 375592.0}, {"date": "2023-08-28", "close": 0.042, "volume": 64837.0}, {"date": "2023-08-29", "close": 0.042, "volume": 90338.0}, {"date": "2023-08-30", "close": 0.045, "volume": 13066.0}, {"date": "2023-08-31", "close": 0.041, "volume": 43106.0}, {"date": "2023-09-01", "close": 0.042, "volume": 135238.0}, {"date": "2023-09-05", "close": 0.042, "volume": 46000.0}, {"date": "2023-09-06", "close": 0.04, "volume": 83680.0}, {"date": "2023-09-07", "close": 0.04, "volume": 8434.0}, {"date": "2023-09-11", "close": 0.038, "volume": 177850.0}, {"date": "2023-09-13", "close": 0.04, "volume": 118450.0}, {"date": "2023-09-15", "close": 0.038, "volume": 2173.0}, {"date": "2023-09-19", "close": 0.038, "volume": 8909.0}, {"date": "2023-09-20", "close": 0.038, "volume": 30886.0}, {"date": "2023-09-22", "close": 0.039, "volume": 5000.0}, {"date": "2023-09-26", "close": 0.04, "volume": 140914.0}, {"date": "2023-09-27", "close": 0.04, "volume": 18750.0}, {"date": "2023-09-28", "close": 0.037, "volume": 1800.0}, {"date": "2023-10-02", "close": 0.039, "volume": 2692.0}, {"date": "2023-10-03", "close": 0.038, "volume": 70213.0}, {"date": "2023-10-04", "close": 0.038, "volume": 20395.0}, {"date": "2023-10-05", "close": 0.038, "volume": 10200.0}, {"date": "2023-10-09", "close": 0.038, "volume": 20000.0}, {"date": "2023-10-10", "close": 0.039, "volume": 57501.0}, {"date": "2023-10-12", "close": 0.04, "volume": 275476.0}, {"date": "2023-10-13", "close": 0.044, "volume": 21017.0}, {"date": "2023-10-16", "close": 0.044, "volume": 169524.0}, {"date": "2023-10-17", "close": 0.041, "volume": 475543.0}, {"date": "2023-10-18", "close": 0.041, "volume": 8632.0}, {"date": "2023-10-20", "close": 0.042, "volume": 43000.0}, {"date": "2023-10-24", "close": 0.042, "volume": 103224.0}, {"date": "2023-10-25", "close": 0.038, "volume": 29170.0}, {"date": "2023-10-26", "close": 0.041, "volume": 3571.0}, {"date": "2023-10-27", "close": 0.042, "volume": 52781.0}, {"date": "2023-10-30", "close": 0.042, "volume": 28098.0}, {"date": "2023-10-31", "close": 0.041, "volume": 2077.0}, {"date": "2023-11-07", "close": 0.041, "volume": 56500.0}, {"date": "2023-11-08", "close": 0.041, "volume": 1886.0}, {"date": "2023-11-09", "close": 0.042, "volume": 3527.0}, {"date": "2023-11-10", "close": 0.041, "volume": 2500.0}, {"date": "2023-11-15", "close": 0.041, "volume": 7000.0}, {"date": "2023-11-16", "close": 0.039, "volume": 161224.0}, {"date": "2023-11-17", "close": 0.043, "volume": 305676.0}, {"date": "2023-11-20", "close": 0.041, "volume": 37630.0}, {"date": "2023-11-21", "close": 0.041, "volume": 30000.0}, {"date": "2023-11-22", "close": 0.038, "volume": 132810.0}, {"date": "2023-11-30", "close": 0.04, "volume": 100000.0}, {"date": "2023-12-01", "close": 0.04, "volume": 7500.0}, {"date": "2023-12-04", "close": 0.037, "volume": 19457.0}, {"date": "2023-12-05", "close": 0.037, "volume": 1091.0}, {"date": "2023-12-06", "close": 0.037, "volume": 9350.0}, {"date": "2023-12-11", "close": 0.04, "volume": 10000.0}, {"date": "2023-12-12", "close": 0.039, "volume": 12588.0}, {"date": "2023-12-14", "close": 0.042, "volume": 33700.0}, {"date": "2023-12-18", "close": 0.041, "volume": 745.0}, {"date": "2023-12-19", "close": 0.043, "volume": 895162.0}, {"date": "2023-12-20", "close": 0.043, "volume": 98567.0}, {"date": "2023-12-21", "close": 0.042, "volume": 108122.0}, {"date": "2023-12-27", "close": 0.038, "volume": 26400.0}, {"date": "2024-01-09", "close": 0.039, "volume": 2247.0}, {"date": "2024-01-11", "close": 0.048, "volume": 2247833.0}, {"date": "2024-01-12", "close": 0.076, "volume": 3362081.0}, {"date": "2024-01-15", "close": 0.08, "volume": 964817.0}, {"date": "2024-01-16", "close": 0.08, "volume": 231010.0}, {"date": "2024-01-17", "close": 0.075, "volume": 78123.0}, {"date": "2024-01-18", "close": 0.069, "volume": 330852.0}, {"date": "2024-01-19", "close": 0.079, "volume": 154543.0}, {"date": "2024-01-22", "close": 0.093, "volume": 1159950.0}, {"date": "2024-01-23", "close": 0.086, "volume": 54507.0}, {"date": "2024-01-24", "close": 0.091, "volume": 293888.0}, {"date": "2024-01-25", "close": 0.085, "volume": 19640.0}, {"date": "2024-01-29", "close": 0.084, "volume": 140769.0}, {"date": "2024-01-30", "close": 0.094, "volume": 651164.0}, {"date": "2024-02-01", "close": 0.15, "volume": 5943163.0}, {"date": "2024-02-02", "close": 0.135, "volume": 1143454.0}, {"date": "2024-02-05", "close": 0.15, "volume": 1656935.0}, {"date": "2024-02-06", "close": 0.15, "volume": 255148.0}, {"date": "2024-02-07", "close": 0.15, "volume": 693157.0}, {"date": "2024-02-08", "close": 0.15, "volume": 483591.0}, {"date": "2024-02-09", "close": 0.15, "volume": 461580.0}, {"date": "2024-02-14", "close": 0.13, "volume": 2346005.0}, {"date": "2024-02-15", "close": 0.145, "volume": 193486.0}, {"date": "2024-02-16", "close": 0.145, "volume": 481301.0}, {"date": "2024-02-19", "close": 0.125, "volume": 514609.0}, {"date": "2024-02-20", "close": 0.11, "volume": 1919525.0}, {"date": "2024-02-21", "close": 0.115, "volume": 812332.0}, {"date": "2024-02-22", "close": 0.12, "volume": 762918.0}, {"date": "2024-02-23", "close": 0.125, "volume": 214586.0}, {"date": "2024-02-26", "close": 0.13, "volume": 437396.0}, {"date": "2024-02-27", "close": 0.13, "volume": 442320.0}, {"date": "2024-02-28", "close": 0.13, "volume": 122661.0}, {"date": "2024-02-29", "close": 0.14, "volume": 705983.0}, {"date": "2024-03-01", "close": 0.135, "volume": 332379.0}, {"date": "2024-03-04", "close": 0.14, "volume": 618366.0}, {"date": "2024-03-05", "close": 0.14, "volume": 531066.0}, {"date": "2024-03-06", "close": 0.135, "volume": 183214.0}, {"date": "2024-03-07", "close": 0.135, "volume": 309117.0}, {"date": "2024-03-08", "close": 0.125, "volume": 275312.0}, {"date": "2024-03-11", "close": 0.1275, "volume": 19639.0}, {"date": "2024-03-12", "close": 0.13, "volume": 68111.0}, {"date": "2024-03-14", "close": 0.14, "volume": 5507531.0}, {"date": "2024-03-15", "close": 0.13, "volume": 802406.0}, {"date": "2024-03-18", "close": 0.125, "volume": 402253.0}, {"date": "2024-03-19", "close": 0.11, "volume": 1075141.0}, {"date": "2024-03-20", "close": 0.12, "volume": 226687.0}, {"date": "2024-03-21", "close": 0.11, "volume": 148231.0}, {"date": "2024-03-22", "close": 0.12, "volume": 633801.0}, {"date": "2024-03-25", "close": 0.12, "volume": 145922.0}, {"date": "2024-03-26", "close": 0.12, "volume": 21359.0}, {"date": "2024-03-27", "close": 0.12, "volume": 26619.0}, {"date": "2024-03-28", "close": 0.125, "volume": 425008.0}, {"date": "2024-04-02", "close": 0.125, "volume": 135680.0}, {"date": "2024-04-03", "close": 0.12, "volume": 19166.0}, {"date": "2024-04-04", "close": 0.11, "volume": 212911.0}, {"date": "2024-04-05", "close": 0.115, "volume": 15011.0}, {"date": "2024-04-08", "close": 0.11, "volume": 262219.0}, {"date": "2024-04-09", "close": 0.115, "volume": 120530.0}, {"date": "2024-04-10", "close": 0.12, "volume": 22458.0}, {"date": "2024-04-11", "close": 0.11, "volume": 227698.0}, {"date": "2024-04-12", "close": 0.115, "volume": 173142.0}, {"date": "2024-04-15", "close": 0.105, "volume": 125831.0}, {"date": "2024-04-16", "close": 0.11, "volume": 273572.0}, {"date": "2024-04-17", "close": 0.105, "volume": 345828.0}, {"date": "2024-04-18", "close": 0.105, "volume": 288250.0}, {"date": "2024-04-19", "close": 0.105, "volume": 647419.0}, {"date": "2024-04-22", "close": 0.099, "volume": 177345.0}, {"date": "2024-04-23", "close": 0.1, "volume": 237712.0}, {"date": "2024-04-24", "close": 0.099, "volume": 261600.0}, {"date": "2024-04-26", "close": 0.094, "volume": 150371.0}, {"date": "2024-04-29", "close": 0.099, "volume": 666001.0}, {"date": "2024-04-30", "close": 0.1, "volume": 62500.0}, {"date": "2024-05-01", "close": 0.11, "volume": 136829.0}, {"date": "2024-05-02", "close": 0.1, "volume": 12248.0}, {"date": "2024-05-03", "close": 0.096, "volume": 207969.0}, {"date": "2024-05-07", "close": 0.095, "volume": 72000.0}, {"date": "2024-05-08", "close": 0.11, "volume": 680807.0}, {"date": "2024-05-09", "close": 0.11, "volume": 478953.0}, {"date": "2024-05-10", "close": 0.11, "volume": 494563.0}, {"date": "2024-05-13", "close": 0.097, "volume": 447294.0}, {"date": "2024-05-14", "close": 0.115, "volume": 214846.0}, {"date": "2024-05-15", "close": 0.105, "volume": 2183963.0}, {"date": "2024-05-16", "close": 0.11, "volume": 482120.0}, {"date": "2024-05-17", "close": 0.115, "volume": 104032.0}, {"date": "2024-05-20", "close": 0.115, "volume": 121658.0}, {"date": "2024-05-21", "close": 0.11, "volume": 456088.0}, {"date": "2024-05-22", "close": 0.105, "volume": 213396.0}, {"date": "2024-05-27", "close": 0.11, "volume": 63445.0}, {"date": "2024-05-28", "close": 0.105, "volume": 280000.0}, {"date": "2024-05-29", "close": 0.105, "volume": 36000.0}, {"date": "2024-05-30", "close": 0.105, "volume": 2915.0}, {"date": "2024-05-31", "close": 0.105, "volume": 120000.0}, {"date": "2024-06-03", "close": 0.1, "volume": 379790.0}, {"date": "2024-06-04", "close": 0.097, "volume": 109806.0}, {"date": "2024-06-05", "close": 0.1, "volume": 21388.0}, {"date": "2024-06-06", "close": 0.091, "volume": 762115.0}, {"date": "2024-06-07", "close": 0.09, "volume": 183554.0}, {"date": "2024-06-11", "close": 0.092, "volume": 28748.0}, {"date": "2024-06-12", "close": 0.089, "volume": 332644.0}, {"date": "2024-06-13", "close": 0.094, "volume": 503130.0}, {"date": "2024-06-14", "close": 0.089, "volume": 249861.0}, {"date": "2024-06-17", "close": 0.085, "volume": 172644.0}, {"date": "2024-06-18", "close": 0.082, "volume": 607468.0}, {"date": "2024-06-19", "close": 0.082, "volume": 265107.0}, {"date": "2024-06-20", "close": 0.085, "volume": 225287.0}, {"date": "2024-06-21", "close": 0.09, "volume": 612204.0}, {"date": "2024-06-24", "close": 0.094, "volume": 223080.0}, {"date": "2024-06-25", "close": 0.094, "volume": 169274.0}, {"date": "2024-06-26", "close": 0.098, "volume": 153093.0}, {"date": "2024-06-27", "close": 0.099, "volume": 570304.0}, {"date": "2024-06-28", "close": 0.099, "volume": 139525.0}, {"date": "2024-07-01", "close": 0.1, "volume": 183500.0}, {"date": "2024-07-02", "close": 0.105, "volume": 143099.0}, {"date": "2024-07-03", "close": 0.105, "volume": 185266.0}, {"date": "2024-07-04", "close": 0.105, "volume": 772112.0}, {"date": "2024-07-05", "close": 0.09, "volume": 334830.0}, {"date": "2024-07-08", "close": 0.092, "volume": 177861.0}, {"date": "2024-07-09", "close": 0.0995, "volume": 217711.0}, {"date": "2024-07-10", "close": 0.099, "volume": 85129.0}, {"date": "2024-07-11", "close": 0.099, "volume": 218361.0}, {"date": "2024-07-15", "close": 0.1, "volume": 372957.0}, {"date": "2024-07-16", "close": 0.097, "volume": 364064.0}, {"date": "2024-07-17", "close": 0.093, "volume": 67957.0}, {"date": "2024-07-18", "close": 0.098, "volume": 164914.0}, {"date": "2024-07-24", "close": 0.099, "volume": 288819.0}, {"date": "2024-07-25", "close": 0.091, "volume": 650314.0}, {"date": "2024-07-26", "close": 0.095, "volume": 233710.0}, {"date": "2024-07-29", "close": 0.091, "volume": 282024.0}, {"date": "2024-07-30", "close": 0.087, "volume": 690732.0}, {"date": "2024-07-31", "close": 0.083, "volume": 447987.0}, {"date": "2024-08-01", "close": 0.08, "volume": 786271.0}, {"date": "2024-08-02", "close": 0.084, "volume": 134472.0}, {"date": "2024-08-05", "close": 0.08, "volume": 435975.0}, {"date": "2024-08-06", "close": 0.079, "volume": 152120.0}, {"date": "2024-08-07", "close": 0.079, "volume": 165451.0}, {"date": "2024-08-08", "close": 0.08, "volume": 60683.0}, {"date": "2024-08-09", "close": 0.085, "volume": 118000.0}, {"date": "2024-08-12", "close": 0.088, "volume": 494840.0}, {"date": "2024-08-13", "close": 0.089, "volume": 27663.0}, {"date": "2024-08-15", "close": 0.087, "volume": 44271.0}, {"date": "2024-08-16", "close": 0.085, "volume": 326353.0}, {"date": "2024-08-19", "close": 0.082, "volume": 382844.0}, {"date": "2024-08-20", "close": 0.082, "volume": 14250.0}, {"date": "2024-08-21", "close": 0.082, "volume": 90157.0}, {"date": "2024-08-23", "close": 0.082, "volume": 4634.0}, {"date": "2024-08-26", "close": 0.078, "volume": 482649.0}, {"date": "2024-08-27", "close": 0.08, "volume": 15000.0}, {"date": "2024-08-28", "close": 0.08, "volume": 162089.0}, {"date": "2024-08-29", "close": 0.08, "volume": 206372.0}, {"date": "2024-09-02", "close": 0.08, "volume": 516824.0}, {"date": "2024-09-03", "close": 0.08, "volume": 219331.0}, {"date": "2024-09-04", "close": 0.081, "volume": 532485.0}, {"date": "2024-09-05", "close": 0.0815, "volume": 131799.0}, {"date": "2024-09-06", "close": 0.081, "volume": 286824.0}, {"date": "2024-09-09", "close": 0.081, "volume": 51330.0}, {"date": "2024-09-10", "close": 0.084, "volume": 262366.0}, {"date": "2024-09-11", "close": 0.085, "volume": 52231.0}, {"date": "2024-09-12", "close": 0.087, "volume": 1528286.0}, {"date": "2024-09-13", "close": 0.088, "volume": 679693.0}, {"date": "2024-09-16", "close": 0.088, "volume": 130340.0}, {"date": "2024-09-17", "close": 0.09, "volume": 459305.0}, {"date": "2024-09-19", "close": 0.095, "volume": 421796.0}, {"date": "2024-09-20", "close": 0.087, "volume": 363703.0}, {"date": "2024-09-23", "close": 0.086, "volume": 20000.0}, {"date": "2024-09-24", "close": 0.0905, "volume": 431392.0}, {"date": "2024-09-25", "close": 0.092, "volume": 254669.0}, {"date": "2024-09-30", "close": 0.09, "volume": 523580.0}, {"date": "2024-10-01", "close": 0.088, "volume": 318343.0}, {"date": "2024-10-02", "close": 0.091, "volume": 3950.0}, {"date": "2024-10-03", "close": 0.089, "volume": 89231.0}, {"date": "2024-10-04", "close": 0.09, "volume": 335087.0}, {"date": "2024-10-07", "close": 0.09, "volume": 84648.0}, {"date": "2024-10-08", "close": 0.087, "volume": 64116.0}, {"date": "2024-10-09", "close": 0.085, "volume": 18823.0}, {"date": "2024-10-11", "close": 0.09, "volume": 100165.0}, {"date": "2024-10-15", "close": 0.087, "volume": 32776.0}, {"date": "2024-10-16", "close": 0.086, "volume": 41991.0}, {"date": "2024-10-17", "close": 0.085, "volume": 80318.0}, {"date": "2024-10-21", "close": 0.085, "volume": 173568.0}, {"date": "2024-10-22", "close": 0.084, "volume": 58829.0}, {"date": "2024-10-23", "close": 0.084, "volume": 344019.0}, {"date": "2024-10-24", "close": 0.08, "volume": 287414.0}, {"date": "2024-10-25", "close": 0.085, "volume": 70091.0}, {"date": "2024-10-28", "close": 0.087, "volume": 22036.0}, {"date": "2024-10-29", "close": 0.089, "volume": 344168.0}, {"date": "2024-10-31", "close": 0.09, "volume": 157844.0}, {"date": "2024-11-01", "close": 0.083, "volume": 120065.0}, {"date": "2024-11-04", "close": 0.084, "volume": 14203.0}, {"date": "2024-11-05", "close": 0.088, "volume": 42271.0}, {"date": "2024-11-06", "close": 0.091, "volume": 109638.0}, {"date": "2024-11-07", "close": 0.09, "volume": 200000.0}, {"date": "2024-11-08", "close": 0.084, "volume": 782525.0}, {"date": "2024-11-11", "close": 0.082, "volume": 227605.0}, {"date": "2024-11-12", "close": 0.084, "volume": 600958.0}, {"date": "2024-11-13", "close": 0.084, "volume": 1029251.0}, {"date": "2024-11-15", "close": 0.091, "volume": 716000.0}, {"date": "2024-11-20", "close": 0.1, "volume": 5663207.0}, {"date": "2024-11-21", "close": 0.115, "volume": 1666203.0}, {"date": "2024-11-22", "close": 0.11, "volume": 811061.0}, {"date": "2024-11-25", "close": 0.115, "volume": 1279472.0}, {"date": "2024-11-26", "close": 0.115, "volume": 393825.0}, {"date": "2024-11-27", "close": 0.12, "volume": 1083444.0}, {"date": "2024-11-28", "close": 0.12, "volume": 1736895.0}, {"date": "2024-11-29", "close": 0.11, "volume": 2652011.0}, {"date": "2024-12-02", "close": 0.12, "volume": 1697050.0}, {"date": "2024-12-03", "close": 0.115, "volume": 873543.0}, {"date": "2024-12-04", "close": 0.115, "volume": 1356558.0}, {"date": "2024-12-05", "close": 0.14, "volume": 2633952.0}, {"date": "2024-12-06", "close": 0.145, "volume": 1789822.0}, {"date": "2024-12-09", "close": 0.12, "volume": 1967502.0}, {"date": "2024-12-10", "close": 0.135, "volume": 899314.0}, {"date": "2024-12-11", "close": 0.155, "volume": 2265454.0}, {"date": "2024-12-12", "close": 0.18, "volume": 2648031.0}, {"date": "2024-12-13", "close": 0.175, "volume": 1519462.0}, {"date": "2024-12-16", "close": 0.175, "volume": 1377993.0}, {"date": "2024-12-17", "close": 0.2, "volume": 5939746.0}, {"date": "2024-12-18", "close": 0.22, "volume": 6232751.0}, {"date": "2024-12-19", "close": 0.22, "volume": 1229090.0}, {"date": "2024-12-20", "close": 0.24, "volume": 1731886.0}, {"date": "2024-12-23", "close": 0.27, "volume": 1646253.0}, {"date": "2024-12-24", "close": 0.275, "volume": 1036431.0}, {"date": "2024-12-27", "close": 0.24, "volume": 1762555.0}, {"date": "2024-12-30", "close": 0.255, "volume": 743244.0}, {"date": "2024-12-31", "close": 0.225, "volume": 1789243.0}, {"date": "2025-01-02", "close": 0.24, "volume": 1132251.0}, {"date": "2025-01-03", "close": 0.235, "volume": 300983.0}, {"date": "2025-01-06", "close": 0.235, "volume": 1060397.0}, {"date": "2025-01-07", "close": 0.21, "volume": 1299406.0}, {"date": "2025-01-08", "close": 0.195, "volume": 554859.0}, {"date": "2025-01-09", "close": 0.225, "volume": 808827.0}, {"date": "2025-01-10", "close": 0.21, "volume": 393403.0}, {"date": "2025-01-13", "close": 0.215, "volume": 582596.0}, {"date": "2025-01-14", "close": 0.25, "volume": 1750088.0}, {"date": "2025-01-15", "close": 0.2525, "volume": 1495792.0}, {"date": "2025-01-16", "close": 0.28, "volume": 1711944.0}, {"date": "2025-01-17", "close": 0.28, "volume": 2994428.0}, {"date": "2025-01-20", "close": 0.24, "volume": 2425329.0}, {"date": "2025-01-21", "close": 0.24, "volume": 1627811.0}, {"date": "2025-01-22", "close": 0.25, "volume": 1451542.0}, {"date": "2025-01-23", "close": 0.265, "volume": 704783.0}, {"date": "2025-01-24", "close": 0.245, "volume": 654864.0}, {"date": "2025-01-28", "close": 0.25, "volume": 595128.0}, {"date": "2025-01-29", "close": 0.235, "volume": 1531963.0}, {"date": "2025-01-30", "close": 0.24, "volume": 232732.0}, {"date": "2025-01-31", "close": 0.25, "volume": 408534.0}, {"date": "2025-02-03", "close": 0.23, "volume": 428440.0}, {"date": "2025-02-04", "close": 0.225, "volume": 392021.0}, {"date": "2025-02-05", "close": 0.225, "volume": 334105.0}, {"date": "2025-02-06", "close": 0.225, "volume": 594084.0}, {"date": "2025-02-07", "close": 0.215, "volume": 197228.0}, {"date": "2025-02-10", "close": 0.24, "volume": 736480.0}, {"date": "2025-02-11", "close": 0.25, "volume": 289278.0}, {"date": "2025-02-12", "close": 0.25, "volume": 1141352.0}, {"date": "2025-02-13", "close": 0.245, "volume": 1179466.0}, {"date": "2025-02-14", "close": 0.25, "volume": 253045.0}, {"date": "2025-02-17", "close": 0.24, "volume": 83854.0}, {"date": "2025-02-18", "close": 0.25, "volume": 344845.0}, {"date": "2025-02-19", "close": 0.23, "volume": 283256.0}, {"date": "2025-02-20", "close": 0.25, "volume": 495434.0}, {"date": "2025-02-21", "close": 0.275, "volume": 2780090.0}, {"date": "2025-02-24", "close": 0.26, "volume": 178789.0}, {"date": "2025-02-25", "close": 0.275, "volume": 716351.0}, {"date": "2025-02-26", "close": 0.25, "volume": 802484.0}, {"date": "2025-02-27", "close": 0.265, "volume": 429664.0}, {"date": "2025-02-28", "close": 0.245, "volume": 227174.0}, {"date": "2025-03-03", "close": 0.235, "volume": 739985.0}, {"date": "2025-03-04", "close": 0.23, "volume": 1296619.0}, {"date": "2025-03-05", "close": 0.23, "volume": 190722.0}, {"date": "2025-03-06", "close": 0.215, "volume": 284759.0}, {"date": "2025-03-07", "close": 0.215, "volume": 710228.0}, {"date": "2025-03-10", "close": 0.235, "volume": 61526.0}, {"date": "2025-03-11", "close": 0.22, "volume": 355720.0}, {"date": "2025-03-12", "close": 0.215, "volume": 1214110.0}, {"date": "2025-03-13", "close": 0.23, "volume": 239380.0}, {"date": "2025-03-14", "close": 0.23, "volume": 368114.0}, {"date": "2025-03-17", "close": 0.23, "volume": 114424.0}, {"date": "2025-03-18", "close": 0.23, "volume": 88685.0}, {"date": "2025-03-19", "close": 0.235, "volume": 250089.0}, {"date": "2025-03-20", "close": 0.255, "volume": 155297.0}, {"date": "2025-03-21", "close": 0.25, "volume": 162776.0}, {"date": "2025-03-24", "close": 0.24, "volume": 338805.0}, {"date": "2025-03-25", "close": 0.23, "volume": 1060756.0}, {"date": "2025-03-26", "close": 0.245, "volume": 171188.0}, {"date": "2025-03-27", "close": 0.24, "volume": 733948.0}, {"date": "2025-03-28", "close": 0.235, "volume": 516043.0}, {"date": "2025-03-31", "close": 0.235, "volume": 222727.0}, {"date": "2025-04-01", "close": 0.24, "volume": 495167.0}, {"date": "2025-04-02", "close": 0.235, "volume": 100556.0}, {"date": "2025-04-03", "close": 0.23, "volume": 156191.0}, {"date": "2025-04-04", "close": 0.225, "volume": 464883.0}, {"date": "2025-04-07", "close": 0.2, "volume": 2360007.0}, {"date": "2025-04-08", "close": 0.2, "volume": 432193.0}, {"date": "2025-04-09", "close": 0.18, "volume": 711352.0}, {"date": "2025-04-10", "close": 0.205, "volume": 518734.0}, {"date": "2025-04-11", "close": 0.22, "volume": 248650.0}, {"date": "2025-04-14", "close": 0.225, "volume": 238377.0}, {"date": "2025-04-15", "close": 0.22, "volume": 134264.0}, {"date": "2025-04-16", "close": 0.225, "volume": 209817.0}, {"date": "2025-04-17", "close": 0.235, "volume": 124326.0}, {"date": "2025-04-22", "close": 0.225, "volume": 390334.0}, {"date": "2025-04-23", "close": 0.26, "volume": 1580208.0}, {"date": "2025-04-24", "close": 0.265, "volume": 1099219.0}, {"date": "2025-04-28", "close": 0.29, "volume": 1325296.0}, {"date": "2025-04-29", "close": 0.305, "volume": 2020648.0}, {"date": "2025-04-30", "close": 0.295, "volume": 910437.0}, {"date": "2025-05-01", "close": 0.29, "volume": 929633.0}, {"date": "2025-05-02", "close": 0.3, "volume": 184701.0}, {"date": "2025-05-05", "close": 0.29, "volume": 739028.0}, {"date": "2025-05-06", "close": 0.295, "volume": 256179.0}, {"date": "2025-05-07", "close": 0.29, "volume": 693645.0}, {"date": "2025-05-08", "close": 0.335, "volume": 2460994.0}, {"date": "2025-05-09", "close": 0.33, "volume": 428885.0}, {"date": "2025-05-12", "close": 0.305, "volume": 681101.0}, {"date": "2025-05-13", "close": 0.31, "volume": 196506.0}, {"date": "2025-05-14", "close": 0.34, "volume": 500208.0}, {"date": "2025-05-15", "close": 0.32, "volume": 384197.0}, {"date": "2025-05-16", "close": 0.345, "volume": 389215.0}, {"date": "2025-05-19", "close": 0.325, "volume": 680288.0}, {"date": "2025-05-20", "close": 0.305, "volume": 241693.0}, {"date": "2025-05-21", "close": 0.305, "volume": 1209403.0}, {"date": "2025-05-22", "close": 0.3, "volume": 662280.0}, {"date": "2025-05-23", "close": 0.3, "volume": 955978.0}, {"date": "2025-05-26", "close": 0.31, "volume": 393824.0}, {"date": "2025-05-27", "close": 0.33, "volume": 183541.0}, {"date": "2025-05-28", "close": 0.305, "volume": 313733.0}, {"date": "2025-05-29", "close": 0.295, "volume": 54364.0}, {"date": "2025-05-30", "close": 0.3, "volume": 198427.0}, {"date": "2025-06-02", "close": 0.3, "volume": 156536.0}, {"date": "2025-06-03", "close": 0.315, "volume": 52839.0}, {"date": "2025-06-04", "close": 0.315, "volume": 564385.0}, {"date": "2025-06-05", "close": 0.37, "volume": 2193640.0}, {"date": "2025-06-06", "close": 0.36, "volume": 955382.0}, {"date": "2025-06-10", "close": 0.39, "volume": 953700.0}, {"date": "2025-06-11", "close": 0.38, "volume": 2226605.0}, {"date": "2025-06-12", "close": 0.38, "volume": 1188988.0}, {"date": "2025-06-13", "close": 0.375, "volume": 445676.0}, {"date": "2025-06-16", "close": 0.4, "volume": 1426429.0}, {"date": "2025-06-19", "close": 0.38, "volume": 2939832.0}, {"date": "2025-06-20", "close": 0.365, "volume": 899919.0}, {"date": "2025-06-23", "close": 0.375, "volume": 1025532.0}, {"date": "2025-06-24", "close": 0.355, "volume": 613361.0}, {"date": "2025-06-25", "close": 0.37, "volume": 299672.0}, {"date": "2025-06-26", "close": 0.365, "volume": 1513445.0}, {"date": "2025-06-27", "close": 0.35, "volume": 881490.0}, {"date": "2025-06-30", "close": 0.37, "volume": 1877821.0}, {"date": "2025-07-01", "close": 0.4, "volume": 1985263.0}, {"date": "2025-07-02", "close": 0.375, "volume": 1199853.0}, {"date": "2025-07-03", "close": 0.375, "volume": 217325.0}, {"date": "2025-07-04", "close": 0.365, "volume": 313311.0}, {"date": "2025-07-07", "close": 0.365, "volume": 544353.0}, {"date": "2025-07-08", "close": 0.355, "volume": 734886.0}, {"date": "2025-07-09", "close": 0.36, "volume": 431129.0}, {"date": "2025-07-10", "close": 0.355, "volume": 46048.0}, {"date": "2025-07-11", "close": 0.355, "volume": 155115.0}, {"date": "2025-07-14", "close": 0.34, "volume": 968355.0}, {"date": "2025-07-15", "close": 0.335, "volume": 852473.0}, {"date": "2025-07-16", "close": 0.325, "volume": 699436.0}, {"date": "2025-07-17", "close": 0.315, "volume": 918222.0}, {"date": "2025-07-18", "close": 0.34, "volume": 1810982.0}, {"date": "2025-07-21", "close": 0.325, "volume": 461530.0}, {"date": "2025-07-22", "close": 0.315, "volume": 336856.0}, {"date": "2025-07-23", "close": 0.31, "volume": 1413176.0}, {"date": "2025-07-24", "close": 0.315, "volume": 653860.0}, {"date": "2025-07-25", "close": 0.33, "volume": 1602461.0}, {"date": "2025-07-28", "close": 0.33, "volume": 489803.0}, {"date": "2025-07-29", "close": 0.325, "volume": 288264.0}, {"date": "2025-07-30", "close": 0.315, "volume": 471492.0}, {"date": "2025-07-31", "close": 0.3, "volume": 1787313.0}, {"date": "2025-08-01", "close": 0.315, "volume": 1023799.0}, {"date": "2025-08-04", "close": 0.31, "volume": 781713.0}, {"date": "2025-08-05", "close": 0.32, "volume": 1118791.0}, {"date": "2025-08-06", "close": 0.305, "volume": 1309457.0}, {"date": "2025-08-07", "close": 0.3, "volume": 348229.0}, {"date": "2025-08-08", "close": 0.315, "volume": 316154.0}, {"date": "2025-08-11", "close": 0.33, "volume": 1107334.0}, {"date": "2025-08-12", "close": 0.31, "volume": 909083.0}, {"date": "2025-08-13", "close": 0.325, "volume": 671694.0}, {"date": "2025-08-14", "close": 0.325, "volume": 736318.0}, {"date": "2025-08-15", "close": 0.32, "volume": 591265.0}, {"date": "2025-08-18", "close": 0.33, "volume": 672803.0}, {"date": "2025-08-19", "close": 0.35, "volume": 1631845.0}, {"date": "2025-08-20", "close": 0.32, "volume": 1356203.0}, {"date": "2025-08-21", "close": 0.32, "volume": 1132044.0}, {"date": "2025-08-22", "close": 0.315, "volume": 621016.0}, {"date": "2025-08-25", "close": 0.315, "volume": 467929.0}, {"date": "2025-08-26", "close": 0.32, "volume": 480986.0}, {"date": "2025-08-27", "close": 0.335, "volume": 1399106.0}, {"date": "2025-08-28", "close": 0.325, "volume": 472044.0}, {"date": "2025-08-29", "close": 0.35, "volume": 1587637.0}, {"date": "2025-09-01", "close": 0.33, "volume": 677037.0}, {"date": "2025-09-02", "close": 0.34, "volume": 500287.0}, {"date": "2025-09-03", "close": 0.335, "volume": 505484.0}, {"date": "2025-09-04", "close": 0.32, "volume": 1448451.0}, {"date": "2025-09-05", "close": 0.325, "volume": 756297.0}, {"date": "2025-09-08", "close": 0.3, "volume": 3038755.0}, {"date": "2025-09-09", "close": 0.305, "volume": 5650674.0}, {"date": "2025-09-10", "close": 0.305, "volume": 439073.0}, {"date": "2025-09-11", "close": 0.3, "volume": 921679.0}, {"date": "2025-09-12", "close": 0.31, "volume": 806392.0}, {"date": "2025-09-15", "close": 0.3, "volume": 985636.0}, {"date": "2025-09-16", "close": 0.295, "volume": 1246429.0}, {"date": "2025-09-17", "close": 0.28, "volume": 954640.0}, {"date": "2025-09-18", "close": 0.29, "volume": 997732.0}, {"date": "2025-09-19", "close": 0.285, "volume": 361382.0}, {"date": "2025-09-22", "close": 0.28, "volume": 333712.0}, {"date": "2025-09-23", "close": 0.285, "volume": 371776.0}, {"date": "2025-09-24", "close": 0.285, "volume": 515084.0}, {"date": "2025-09-25", "close": 0.28, "volume": 788936.0}, {"date": "2025-09-26", "close": 0.275, "volume": 1724022.0}, {"date": "2025-09-29", "close": 0.27, "volume": 603519.0}, {"date": "2025-09-30", "close": 0.275, "volume": 496776.0}, {"date": "2025-10-01", "close": 0.275, "volume": 727211.0}, {"date": "2025-10-02", "close": 0.27, "volume": 347206.0}, {"date": "2025-10-03", "close": 0.28, "volume": 672782.0}, {"date": "2025-10-06", "close": 0.275, "volume": 611266.0}, {"date": "2025-10-07", "close": 0.265, "volume": 734684.0}, {"date": "2025-10-08", "close": 0.255, "volume": 1579847.0}, {"date": "2025-10-09", "close": 0.28, "volume": 1309125.0}, {"date": "2025-10-10", "close": 0.285, "volume": 712774.0}, {"date": "2025-10-13", "close": 0.28, "volume": 426073.0}, {"date": "2025-10-14", "close": 0.295, "volume": 1182457.0}, {"date": "2025-10-15", "close": 0.28, "volume": 358243.0}, {"date": "2025-10-16", "close": 0.295, "volume": 1140119.0}, {"date": "2025-10-17", "close": 0.3, "volume": 838686.0}, {"date": "2025-10-20", "close": 0.285, "volume": 1997534.0}, {"date": "2025-10-21", "close": 0.3, "volume": 465148.0}, {"date": "2025-10-22", "close": 0.28, "volume": 592250.0}, {"date": "2025-10-23", "close": 0.27, "volume": 554138.0}, {"date": "2025-10-24", "close": 0.285, "volume": 554848.0}, {"date": "2025-10-27", "close": 0.27, "volume": 125544.0}, {"date": "2025-10-28", "close": 0.28, "volume": 336296.0}, {"date": "2025-10-29", "close": 0.26, "volume": 236196.0}, {"date": "2025-10-30", "close": 0.265, "volume": 82000.0}, {"date": "2025-10-31", "close": 0.285, "volume": 551111.0}, {"date": "2025-11-03", "close": 0.2725, "volume": 256345.0}, {"date": "2025-11-04", "close": 0.27, "volume": 488074.0}, {"date": "2025-11-05", "close": 0.275, "volume": 798671.0}, {"date": "2025-11-06", "close": 0.28, "volume": 299755.0}, {"date": "2025-11-07", "close": 0.27, "volume": 79708.0}, {"date": "2025-11-10", "close": 0.27, "volume": 565687.0}, {"date": "2025-11-11", "close": 0.27, "volume": 333826.0}, {"date": "2025-11-12", "close": 0.285, "volume": 614160.0}, {"date": "2025-11-13", "close": 0.28, "volume": 457034.0}, {"date": "2025-11-14", "close": 0.29, "volume": 387948.0}, {"date": "2025-11-17", "close": 0.29, "volume": 492877.0}, {"date": "2025-11-18", "close": 0.265, "volume": 551188.0}, {"date": "2025-11-19", "close": 0.29, "volume": 323588.0}, {"date": "2025-11-20", "close": 0.275, "volume": 65465.0}, {"date": "2025-11-21", "close": 0.26, "volume": 715383.0}, {"date": "2025-11-24", "close": 0.275, "volume": 243339.0}, {"date": "2025-11-25", "close": 0.275, "volume": 78113.0}, {"date": "2025-11-26", "close": 0.265, "volume": 828021.0}, {"date": "2025-11-27", "close": 0.265, "volume": 63742.0}, {"date": "2025-11-28", "close": 0.275, "volume": 151234.0}, {"date": "2025-12-01", "close": 0.26, "volume": 143945.0}, {"date": "2025-12-02", "close": 0.265, "volume": 943770.0}, {"date": "2025-12-03", "close": 0.265, "volume": 419786.0}, {"date": "2025-12-04", "close": 0.265, "volume": 137057.0}, {"date": "2025-12-05", "close": 0.26, "volume": 417927.0}, {"date": "2025-12-08", "close": 0.25, "volume": 460536.0}, {"date": "2025-12-09", "close": 0.25, "volume": 812599.0}, {"date": "2025-12-10", "close": 0.25, "volume": 342710.0}, {"date": "2025-12-11", "close": 0.25, "volume": 291845.0}, {"date": "2025-12-12", "close": 0.25, "volume": 323697.0}, {"date": "2025-12-15", "close": 0.255, "volume": 432794.0}, {"date": "2025-12-16", "close": 0.25, "volume": 236230.0}, {"date": "2025-12-17", "close": 0.245, "volume": 432684.0}, {"date": "2025-12-18", "close": 0.25, "volume": 246832.0}, {"date": "2025-12-19", "close": 0.26, "volume": 46691.0}, {"date": "2025-12-22", "close": 0.25, "volume": 294166.0}, {"date": "2025-12-23", "close": 0.255, "volume": 155430.0}, {"date": "2025-12-24", "close": 0.255, "volume": 34037.0}, {"date": "2025-12-29", "close": 0.265, "volume": 293487.0}, {"date": "2025-12-30", "close": 0.25, "volume": 117405.0}, {"date": "2025-12-31", "close": 0.255, "volume": 246442.0}, {"date": "2026-01-02", "close": 0.265, "volume": 27959.0}, {"date": "2026-01-05", "close": 0.26, "volume": 98909.0}, {"date": "2026-01-06", "close": 0.285, "volume": 759531.0}, {"date": "2026-01-07", "close": 0.28, "volume": 173716.0}, {"date": "2026-01-08", "close": 0.27, "volume": 540643.0}, {"date": "2026-01-09", "close": 0.25, "volume": 922848.0}, {"date": "2026-01-12", "close": 0.26, "volume": 231070.0}, {"date": "2026-01-13", "close": 0.265, "volume": 2765826.0}, {"date": "2026-01-14", "close": 0.265, "volume": 365619.0}, {"date": "2026-01-15", "close": 0.275, "volume": 53509.0}, {"date": "2026-01-16", "close": 0.26, "volume": 84150.0}, {"date": "2026-01-19", "close": 0.26, "volume": 201745.0}, {"date": "2026-01-20", "close": 0.26, "volume": 217306.0}, {"date": "2026-01-21", "close": 0.255, "volume": 1156095.0}, {"date": "2026-01-22", "close": 0.25, "volume": 599317.0}, {"date": "2026-01-23", "close": 0.255, "volume": 179103.0}, {"date": "2026-01-27", "close": 0.26, "volume": 890471.0}, {"date": "2026-01-28", "close": 0.25, "volume": 335070.0}, {"date": "2026-01-29", "close": 0.235, "volume": 880573.0}, {"date": "2026-01-30", "close": 0.245, "volume": 372806.0}, {"date": "2026-02-02", "close": 0.245, "volume": 968394.0}, {"date": "2026-02-03", "close": 0.23, "volume": 984402.0}, {"date": "2026-02-04", "close": 0.235, "volume": 126925.0}, {"date": "2026-02-05", "close": 0.225, "volume": 214672.0}, {"date": "2026-02-06", "close": 0.225, "volume": 1008580.0}, {"date": "2026-02-09", "close": 0.22, "volume": 284916.0}, {"date": "2026-02-10", "close": 0.22, "volume": 53899.0}, {"date": "2026-02-11", "close": 0.22, "volume": 188439.0}, {"date": "2026-02-12", "close": 0.22, "volume": 234150.0}, {"date": "2026-02-13", "close": 0.215, "volume": 546670.0}, {"date": "2026-02-16", "close": 0.215, "volume": 578163.0}, {"date": "2026-02-17", "close": 0.22, "volume": 240178.0}, {"date": "2026-02-18", "close": 0.22, "volume": 112855.0}, {"date": "2026-02-19", "close": 0.25, "volume": 721476.0}, {"date": "2026-02-20", "close": 0.275, "volume": 987966.0}, {"date": "2026-02-23", "close": 0.27, "volume": 866411.0}, {"date": "2026-02-24", "close": 0.26, "volume": 738067.0}, {"date": "2026-02-25", "close": 0.24, "volume": 685997.0}, {"date": "2026-02-26", "close": 0.265, "volume": 691739.0}, {"date": "2026-02-27", "close": 0.265, "volume": 181075.0}, {"date": "2026-03-02", "close": 0.25, "volume": 439547.0}, {"date": "2026-03-03", "close": 0.255, "volume": 177450.0}, {"date": "2026-03-04", "close": 0.23, "volume": 203187.0}, {"date": "2026-03-05", "close": 0.245, "volume": 377127.0}, {"date": "2026-03-06", "close": 0.255, "volume": 438595.0}, {"date": "2026-03-09", "close": 0.235, "volume": 655178.0}, {"date": "2026-03-10", "close": 0.235, "volume": 652956.0}, {"date": "2026-03-11", "close": 0.24, "volume": 158264.0}, {"date": "2026-03-12", "close": 0.235, "volume": 28227.0}, {"date": "2026-03-13", "close": 0.235, "volume": 332488.0}, {"date": "2026-03-16", "close": 0.23, "volume": 247876.0}, {"date": "2026-03-17", "close": 0.24, "volume": 323870.0}, {"date": "2026-03-18", "close": 0.24, "volume": 20957.0}, {"date": "2026-03-19", "close": 0.225, "volume": 1061404.0}, {"date": "2026-03-20", "close": 0.205, "volume": 148618.0}, {"date": "2026-03-23", "close": 0.2, "volume": 1465258.0}, {"date": "2026-03-24", "close": 0.2, "volume": 32884.0}, {"date": "2026-03-25", "close": 0.205, "volume": 285248.0}, {"date": "2026-03-26", "close": 0.2, "volume": 545113.0}, {"date": "2026-03-27", "close": 0.21, "volume": 486993.0}, {"date": "2026-03-30", "close": 0.21, "volume": 340759.0}, {"date": "2026-03-31", "close": 0.24, "volume": 688855.0}, {"date": "2026-04-01", "close": 0.22, "volume": 863518.0}, {"date": "2026-04-02", "close": 0.225, "volume": 128910.0}, {"date": "2026-04-07", "close": 0.23, "volume": 83396.0}, {"date": "2026-04-08", "close": 0.245, "volume": 227992.0}, {"date": "2026-04-09", "close": 0.22, "volume": 187248.0}, {"date": "2026-04-10", "close": 0.23, "volume": 61111.0}, {"date": "2026-04-13", "close": 0.24, "volume": 195955.0}, {"date": "2026-04-14", "close": 0.245, "volume": 190465.0}, {"date": "2026-04-15", "close": 0.245, "volume": 89931.0}, {"date": "2026-04-16", "close": 0.245, "volume": 145076.0}, {"date": "2026-04-17", "close": 0.24, "volume": 206540.0}, {"date": "2026-04-20", "close": 0.22, "volume": 225198.0}, {"date": "2026-04-21", "close": 0.22, "volume": 192343.0}, {"date": "2026-04-22", "close": 0.225, "volume": 34426.0}, {"date": "2026-04-23", "close": 0.22, "volume": 124822.0}, {"date": "2026-04-24", "close": 0.22, "volume": 305825.0}, {"date": "2026-04-27", "close": 0.225, "volume": 15159.0}, {"date": "2026-04-28", "close": 0.22, "volume": 168165.0}, {"date": "2026-04-29", "close": 0.21, "volume": 137828.0}, {"date": "2026-04-30", "close": 0.215, "volume": 36625.0}, {"date": "2026-05-01", "close": 0.205, "volume": 389667.0}, {"date": "2026-05-04", "close": 0.2075, "volume": 189311.0}, {"date": "2026-05-05", "close": 0.205, "volume": 63846.0}, {"date": "2026-05-06", "close": 0.2, "volume": 89735.0}, {"date": "2026-05-07", "close": 0.2, "volume": 235637.0}, {"date": "2026-05-08", "close": 0.2, "volume": 133420.0}, {"date": "2026-05-11", "close": 0.2, "volume": 102173.0}, {"date": "2026-05-12", "close": 0.22, "volume": 89746.0}, {"date": "2026-05-13", "close": 0.22, "volume": 64326.0}, {"date": "2026-05-14", "close": 0.21, "volume": 65328.0}, {"date": "2026-05-15", "close": 0.225, "volume": 181186.0}, {"date": "2026-05-18", "close": 0.215, "volume": 108719.0}, {"date": "2026-05-19", "close": 0.2, "volume": 534437.0}, {"date": "2026-05-20", "close": 0.185, "volume": 150531.0}, {"date": "2026-05-21", "close": 0.195, "volume": 1222951.0}, {"date": "2026-05-22", "close": 0.2, "volume": 474668.0}, {"date": "2026-05-25", "close": 0.195, "volume": 710875.0}, {"date": "2026-05-26", "close": 0.195, "volume": 172243.0}, {"date": "2026-05-27", "close": 0.24, "volume": 1883290.0}, {"date": "2026-05-28", "close": 0.22, "volume": 279178.0}, {"date": "2026-05-29", "close": 0.195, "volume": 668302.0}, {"date": "2026-06-01", "close": 0.23, "volume": 546350.0}, {"date": "2026-06-02", "close": 0.22, "volume": 15998.0}, {"date": "2026-06-03", "close": 0.21, "volume": 134926.0}, {"date": "2026-06-04", "close": 0.19, "volume": 558332.0}, {"date": "2026-06-05", "close": 0.215, "volume": 435203.0}, {"date": "2026-06-09", "close": 0.205, "volume": 398542.0}, {"date": "2026-06-10", "close": 0.195, "volume": 106013.0}, {"date": "2026-06-11", "close": 0.205, "volume": 515853.0}, {"date": "2026-06-12", "close": 0.195, "volume": 1258134.0}, {"date": "2026-06-15", "close": 0.21, "volume": 288629.0}, {"date": "2026-06-16", "close": 0.2, "volume": 120479.0}, {"date": "2026-06-17", "close": 0.2, "volume": 42039.0}, {"date": "2026-06-18", "close": 0.195, "volume": 178682.0}, {"date": "2026-06-19", "close": 0.2, "volume": 138741.0}, {"date": "2026-06-22", "close": 0.2, "volume": 270774.0}, {"date": "2026-06-23", "close": 0.195, "volume": 328589.0}, {"date": "2026-06-24", "close": 0.195, "volume": 314658.0}, {"date": "2026-06-25", "close": 0.175, "volume": 732130.0}, {"date": "2026-06-26", "close": 0.18, "volume": 896169.0}, {"date": "2026-06-29", "close": 0.19, "volume": 1425634.0}, {"date": "2026-06-30", "close": 0.22, "volume": 1074810.0}, {"date": "2026-07-01", "close": 0.2, "volume": 354505.0}, {"date": "2026-07-02", "close": 0.205, "volume": 145629.0}, {"date": "2026-07-03", "close": 0.21, "volume": 58929.0}, {"date": "2026-07-06", "close": 0.21, "volume": 399001.0}, {"date": "2026-07-07", "close": 0.21, "volume": 216960.0}, {"date": "2026-07-08", "close": 0.21, "volume": 46721.0}, {"date": "2026-07-09", "close": 0.205, "volume": 89707.0}, {"date": "2026-07-10", "close": 0.21, "volume": 456410.0}, {"date": "2026-07-13", "close": 0.22, "volume": 148432.0}, {"date": "2026-07-14", "close": 0.215, "volume": 401566.0}, {"date": "2026-07-15", "close": 0.21, "volume": 91867.0}, {"date": "2026-07-16", "close": 0.21, "volume": 194918.0}, {"date": "2026-07-17", "close": 0.225, "volume": 306515.0}, {"date": "2026-07-20", "close": 0.22, "volume": 246866.0}, {"date": "2026-07-21", "close": 0.195, "volume": 149711.0}, {"date": "2026-07-22", "close": 0.2, "volume": 64879.0}, {"date": "2026-07-23", "close": 0.2, "volume": 660142.0}, {"date": "2026-07-24", "close": 0.2, "volume": 28035.0}, {"date": "2026-07-27", "close": 0.2, "volume": 579245.0}, {"date": "2026-07-28", "close": 0.2025, "volume": 334866.0}, {"date": "2026-07-29", "close": 0.2, "volume": 1206046.0}, {"date": "2026-07-30", "close": 0.2, "volume": 509354.0}, {"date": "2026-07-31", "close": 0.195, "volume": 45984.0}, {"date": "2026-08-03", "close": 0.18, "volume": 423078.0}, {"date": "2026-08-04", "close": 0.19, "volume": 43684.0}, {"date": "2026-08-05", "close": 0.19, "volume": 139846.0}, {"date": "2026-08-06", "close": 0.19, "volume": 104202.0}, {"date": "2026-08-07", "close": 0.19, "volume": 411150.0}, {"date": "2026-08-10", "close": 0.19, "volume": 125236.0}, {"date": "2026-08-11", "close": 0.19, "volume": 18763.0}, {"date": "2026-08-13", "close": 0.185, "volume": 146375.0}, {"date": "2026-08-14", "close": 0.185, "volume": 69070.0}, {"date": "2026-08-17", "close": 0.185, "volume": 588410.0}, {"date": "2026-08-18", "close": 0.175, "volume": 238024.0}, {"date": "2026-08-19", "close": 0.18, "volume": 12288.0}, {"date": "2026-08-20", "close": 0.18, "volume": 409733.0}, {"date": "2026-08-21", "close": 0.18, "volume": 5677.0}, {"date": "2026-08-24", "close": 0.175, "volume": 507165.0}, {"date": "2026-08-25", "close": 0.18, "volume": 87909.0}, {"date": "2026-08-26", "close": 0.175, "volume": 226772.0}, {"date": "2026-08-27", "close": 0.175, "volume": 16481.0}, {"date": "2026-08-28", "close": 0.185, "volume": 689577.0}, {"date": "2026-08-31", "close": 0.19, "volume": 135035.0}, {"date": "2026-09-01", "close": 0.185, "volume": 111905.0}, {"date": "2026-09-02", "close": 0.185, "volume": 52688.0}, {"date": "2026-09-03", "close": 0.19, "volume": 536381.0}, {"date": "2026-09-04", "close": 0.18, "volume": 56443.0}, {"date": "2026-09-07", "close": 0.19, "volume": 52910.0}], "refreshing": true}