{"ticker": "STG", "overview": {"name": "Straker Limited", "country": "Australia", "industry": "Media & Entertainment"}, "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": "STG", "has_prices": true, "as_of": "2026-09-18", "last": 0.125, "prev_close": 0.125, "change": 0.0, "change_pct": 0.0, "session_volume": 190562.0, "vwap_5": 0.12506400143128996, "vwap_20": 0.13956038028675616, "vwap_60": 0.18622120275790438, "vwap_250": 0.3368862958701636, "high_52w": 0.48, "low_52w": 0.115, "avg_volume_20": 174873.3, "sessions": 400, "market_cap": {"value": 8042412.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138223", "src": "ASX", "ticker": "STG", "cik": "", "company": "Straker Limited", "company_raw": "Straker Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in STG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138223", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77203}, {"id": "ASX-03137131", "src": "ASX", "ticker": "STG", "cik": "", "company": "Straker Limited", "company_raw": "Straker Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their STG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137131", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80083}, {"id": "ASX-03135997", "src": "ASX", "ticker": "STG", "cik": "", "company": "Straker Limited", "company_raw": "Straker Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in STG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135997", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134164-2A1696534", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133072-2A1696080", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131938-2A1695220", "needs_ocr": 1}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.2300", "new_value": "0.1150", "effective": "2026-09-02", "evidence": "STG moved 2:1 in one session on 2026-09-02 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.392547"}, {"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "STG", "effective": "", "evidence": "STG appeared in the ASX universe as Straker Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.892124"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "STG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-10-22", "close": 1.682127, "volume": 610163.0}, {"date": "2018-10-23", "close": 1.77066, "volume": 214206.0}, {"date": "2018-10-24", "close": 1.819845, "volume": 80909.0}, {"date": "2018-10-25", "close": 1.77066, "volume": 67227.0}, {"date": "2018-10-26", "close": 1.67229, "volume": 117748.0}, {"date": "2018-10-29", "close": 1.67229, "volume": 7624.0}, {"date": "2018-10-30", "close": 1.623105, "volume": 70500.0}, {"date": "2018-10-31", "close": 1.613268, "volume": 11741.0}, {"date": "2018-11-01", "close": 1.6181865, "volume": 864.0}, {"date": "2018-11-02", "close": 1.524735, "volume": 13226.0}, {"date": "2018-11-05", "close": 1.632942, "volume": 51845.0}, {"date": "2018-11-08", "close": 1.67229, "volume": 25414.0}, {"date": "2018-11-13", "close": 1.623105, "volume": 56331.0}, {"date": "2018-11-14", "close": 1.57392, "volume": 165319.0}, {"date": "2018-11-15", "close": 1.524735, "volume": 85206.0}, {"date": "2018-11-16", "close": 1.57392, "volume": 45746.0}, {"date": "2018-11-19", "close": 1.505061, "volume": 141509.0}, {"date": "2018-11-20", "close": 1.47555, "volume": 54252.0}, {"date": "2018-11-27", "close": 1.47555, "volume": 63821.0}, {"date": "2018-11-28", "close": 1.465713, "volume": 13724.0}, {"date": "2018-11-29", "close": 1.4411205, "volume": 205192.0}, {"date": "2018-11-30", "close": 1.436202, "volume": 23861.0}, {"date": "2018-12-03", "close": 1.426365, "volume": 20941.0}, {"date": "2018-12-04", "close": 1.37718, "volume": 46762.0}, {"date": "2018-12-05", "close": 1.357506, "volume": 10020.0}, {"date": "2018-12-10", "close": 1.27881, "volume": 18552.0}, {"date": "2018-12-11", "close": 1.27881, "volume": 50829.0}, {"date": "2018-12-13", "close": 1.27881, "volume": 1017.0}, {"date": "2018-12-14", "close": 1.229625, "volume": 2135.0}, {"date": "2018-12-18", "close": 1.229625, "volume": 9657.0}, {"date": "2018-12-20", "close": 1.229625, "volume": 10909.0}, {"date": "2018-12-24", "close": 1.18044, "volume": 3253.0}, {"date": "2018-12-27", "close": 1.327995, "volume": 25414.0}, {"date": "2019-01-04", "close": 1.190277, "volume": 1347.0}, {"date": "2019-01-07", "close": 1.190277, "volume": 305.0}, {"date": "2019-01-10", "close": 1.18044, "volume": 20687.0}, {"date": "2019-01-15", "close": 1.27881, "volume": 25945.0}, {"date": "2019-01-22", "close": 1.327995, "volume": 18298.0}, {"date": "2019-01-23", "close": 1.37718, "volume": 7624.0}, {"date": "2019-01-24", "close": 1.327995, "volume": 1271.0}, {"date": "2019-01-25", "close": 1.327995, "volume": 151316.0}, {"date": "2019-01-30", "close": 1.37718, "volume": 1017.0}, {"date": "2019-02-01", "close": 1.37718, "volume": 66077.0}, {"date": "2019-02-04", "close": 1.327995, "volume": 18204.0}, {"date": "2019-02-05", "close": 1.308321, "volume": 7990.0}, {"date": "2019-02-07", "close": 1.27881, "volume": 74718.0}, {"date": "2019-02-08", "close": 1.308321, "volume": 58331.0}, {"date": "2019-02-11", "close": 1.27881, "volume": 8524.0}, {"date": "2019-02-12", "close": 1.327995, "volume": 54676.0}, {"date": "2019-02-13", "close": 1.426365, "volume": 362185.0}, {"date": "2019-02-14", "close": 1.367343, "volume": 160434.0}, {"date": "2019-02-15", "close": 1.327995, "volume": 133973.0}, {"date": "2019-02-18", "close": 1.327995, "volume": 71304.0}, {"date": "2019-02-19", "close": 1.308321, "volume": 46936.0}, {"date": "2019-02-20", "close": 1.268973, "volume": 63161.0}, {"date": "2019-02-21", "close": 1.268973, "volume": 10252.0}, {"date": "2019-02-22", "close": 1.298484, "volume": 28668.0}, {"date": "2019-02-25", "close": 1.308321, "volume": 128693.0}, {"date": "2019-02-26", "close": 1.327995, "volume": 79290.0}, {"date": "2019-02-27", "close": 1.327995, "volume": 44546.0}, {"date": "2019-02-28", "close": 1.3230765, "volume": 84666.0}, {"date": "2019-03-01", "close": 1.308321, "volume": 14443.0}, {"date": "2019-03-04", "close": 1.308321, "volume": 4524.0}, {"date": "2019-03-05", "close": 1.318158, "volume": 18186.0}, {"date": "2019-03-06", "close": 1.347669, "volume": 46271.0}, {"date": "2019-03-07", "close": 1.387017, "volume": 54894.0}, {"date": "2019-03-08", "close": 1.357506, "volume": 39108.0}, {"date": "2019-03-11", "close": 1.327995, "volume": 90421.0}, {"date": "2019-03-12", "close": 1.327995, "volume": 59872.0}, {"date": "2019-03-13", "close": 1.337832, "volume": 80323.0}, {"date": "2019-03-14", "close": 1.327995, "volume": 41312.0}, {"date": "2019-03-15", "close": 1.337832, "volume": 19182.0}, {"date": "2019-03-18", "close": 1.337832, "volume": 15527.0}, {"date": "2019-03-19", "close": 1.318158, "volume": 4749.0}, {"date": "2019-03-20", "close": 1.298484, "volume": 13410.0}, {"date": "2019-03-21", "close": 1.268973, "volume": 61699.0}, {"date": "2019-03-22", "close": 1.229625, "volume": 70102.0}, {"date": "2019-03-25", "close": 1.1951955, "volume": 11229.0}, {"date": "2019-03-26", "close": 1.229625, "volume": 37455.0}, {"date": "2019-03-29", "close": 1.200114, "volume": 103065.0}, {"date": "2019-04-01", "close": 1.1558475, "volume": 43174.0}, {"date": "2019-04-02", "close": 1.160766, "volume": 76419.0}, {"date": "2019-04-03", "close": 1.200114, "volume": 9149.0}, {"date": "2019-04-04", "close": 1.229625, "volume": 80558.0}, {"date": "2019-04-05", "close": 1.229625, "volume": 8042.0}, {"date": "2019-04-08", "close": 1.239462, "volume": 18583.0}, {"date": "2019-04-09", "close": 1.259136, "volume": 14259.0}, {"date": "2019-04-10", "close": 1.3624245, "volume": 11182.0}, {"date": "2019-04-11", "close": 1.37718, "volume": 52207.0}, {"date": "2019-04-12", "close": 1.37718, "volume": 32697.0}, {"date": "2019-04-15", "close": 1.426365, "volume": 19291.0}, {"date": "2019-04-17", "close": 1.337832, "volume": 11699.0}, {"date": "2019-04-18", "close": 1.347669, "volume": 27913.0}, {"date": "2019-04-23", "close": 1.37718, "volume": 9480.0}, {"date": "2019-04-24", "close": 1.37718, "volume": 18070.0}, {"date": "2019-04-26", "close": 1.426365, "volume": 12766.0}, {"date": "2019-04-29", "close": 1.57392, "volume": 108031.0}, {"date": "2019-04-30", "close": 1.57392, "volume": 79182.0}, {"date": "2019-05-01", "close": 1.524735, "volume": 383209.0}, {"date": "2019-05-02", "close": 1.57392, "volume": 139914.0}, {"date": "2019-05-03", "close": 1.5690015, "volume": 117590.0}, {"date": "2019-05-06", "close": 1.505061, "volume": 40679.0}, {"date": "2019-05-07", "close": 1.505061, "volume": 2316.0}, {"date": "2019-05-08", "close": 1.485387, "volume": 15190.0}, {"date": "2019-05-09", "close": 1.465713, "volume": 3544.0}, {"date": "2019-05-10", "close": 1.406691, "volume": 57610.0}, {"date": "2019-05-13", "close": 1.4017725, "volume": 25654.0}, {"date": "2019-05-14", "close": 1.4017725, "volume": 40960.0}, {"date": "2019-05-15", "close": 1.37718, "volume": 13874.0}, {"date": "2019-05-16", "close": 1.406691, "volume": 9520.0}, {"date": "2019-05-17", "close": 1.37718, "volume": 30755.0}, {"date": "2019-05-20", "close": 1.37718, "volume": 34236.0}, {"date": "2019-05-21", "close": 1.4214465, "volume": 50651.0}, {"date": "2019-05-22", "close": 1.3722615, "volume": 32606.0}, {"date": "2019-05-23", "close": 1.327995, "volume": 27668.0}, {"date": "2019-05-24", "close": 1.27881, "volume": 55669.0}, {"date": "2019-05-27", "close": 1.327995, "volume": 30773.0}, {"date": "2019-05-28", "close": 1.4116095, "volume": 280513.0}, {"date": "2019-05-29", "close": 1.3820985, "volume": 109217.0}, {"date": "2019-05-30", "close": 1.5365394, "volume": 118217.0}, {"date": "2019-05-31", "close": 1.662453, "volume": 324078.0}, {"date": "2019-06-03", "close": 1.623105, "volume": 177207.0}, {"date": "2019-06-04", "close": 1.47555, "volume": 431191.0}, {"date": "2019-06-05", "close": 1.4804685, "volume": 27588.0}, {"date": "2019-06-06", "close": 1.47555, "volume": 67586.0}, {"date": "2019-06-07", "close": 1.514898, "volume": 65421.0}, {"date": "2019-06-11", "close": 1.524735, "volume": 42656.0}, {"date": "2019-06-12", "close": 1.47555, "volume": 26339.0}, {"date": "2019-06-13", "close": 1.505061, "volume": 114757.0}, {"date": "2019-06-14", "close": 1.5099795, "volume": 86178.0}, {"date": "2019-06-17", "close": 1.505061, "volume": 108756.0}, {"date": "2019-06-18", "close": 1.47555, "volume": 77058.0}, {"date": "2019-06-19", "close": 1.47555, "volume": 113305.0}, {"date": "2019-06-20", "close": 1.47555, "volume": 64121.0}, {"date": "2019-06-21", "close": 1.524735, "volume": 38501.0}, {"date": "2019-06-24", "close": 1.4903055, "volume": 30178.0}, {"date": "2019-06-25", "close": 1.5296535, "volume": 257525.0}, {"date": "2019-06-26", "close": 1.534572, "volume": 142176.0}, {"date": "2019-06-27", "close": 1.554246, "volume": 152424.0}, {"date": "2019-06-28", "close": 1.6772085, "volume": 177111.0}, {"date": "2019-07-01", "close": 1.829682, "volume": 301034.0}, {"date": "2019-07-02", "close": 1.8050895, "volume": 99683.0}, {"date": "2019-07-03", "close": 1.849356, "volume": 102122.0}, {"date": "2019-07-04", "close": 2.114955, "volume": 215138.0}, {"date": "2019-07-05", "close": 2.06577, "volume": 130273.0}, {"date": "2019-07-08", "close": 1.957563, "volume": 130283.0}, {"date": "2019-07-09", "close": 1.996911, "volume": 67777.0}, {"date": "2019-07-10", "close": 2.026422, "volume": 85560.0}, {"date": "2019-07-11", "close": 2.06577, "volume": 236863.0}, {"date": "2019-07-12", "close": 2.055933, "volume": 95845.0}, {"date": "2019-07-15", "close": 2.026422, "volume": 85001.0}, {"date": "2019-07-16", "close": 1.928052, "volume": 103223.0}, {"date": "2019-07-17", "close": 1.937889, "volume": 20837.0}, {"date": "2019-07-18", "close": 1.908378, "volume": 17882.0}, {"date": "2019-07-19", "close": 1.898541, "volume": 68999.0}, {"date": "2019-07-22", "close": 1.8936225, "volume": 19623.0}, {"date": "2019-07-23", "close": 1.86903, "volume": 79517.0}, {"date": "2019-07-24", "close": 1.937889, "volume": 179068.0}, {"date": "2019-07-25", "close": 1.908378, "volume": 70224.0}, {"date": "2019-07-26", "close": 1.9674, "volume": 71024.0}, {"date": "2019-07-29", "close": 1.9674, "volume": 128097.0}, {"date": "2019-07-30", "close": 2.055933, "volume": 120398.0}, {"date": "2019-07-31", "close": 2.046096, "volume": 35517.0}, {"date": "2019-08-01", "close": 1.9674, "volume": 67661.0}, {"date": "2019-08-02", "close": 1.908378, "volume": 46496.0}, {"date": "2019-08-05", "close": 1.849356, "volume": 146064.0}, {"date": "2019-08-06", "close": 1.819845, "volume": 488339.0}, {"date": "2019-08-07", "close": 1.8641115, "volume": 189093.0}, {"date": "2019-08-08", "close": 1.928052, "volume": 19057.0}, {"date": "2019-08-09", "close": 1.9674, "volume": 31835.0}, {"date": "2019-08-12", "close": 1.987074, "volume": 53570.0}, {"date": "2019-08-13", "close": 2.036259, "volume": 34290.0}, {"date": "2019-08-14", "close": 2.026422, "volume": 15990.0}, {"date": "2019-08-15", "close": 1.888704, "volume": 184471.0}, {"date": "2019-08-16", "close": 1.908378, "volume": 33929.0}, {"date": "2019-08-19", "close": 1.908378, "volume": 18225.0}, {"date": "2019-08-20", "close": 1.888704, "volume": 23183.0}, {"date": "2019-08-21", "close": 1.839519, "volume": 43437.0}, {"date": "2019-08-22", "close": 1.8346005, "volume": 4589.0}, {"date": "2019-08-23", "close": 1.888704, "volume": 3413.0}, {"date": "2019-08-26", "close": 1.8247635, "volume": 40108.0}, {"date": "2019-08-27", "close": 1.898541, "volume": 17812.0}, {"date": "2019-08-28", "close": 1.898541, "volume": 37986.0}, {"date": "2019-08-29", "close": 1.937889, "volume": 64907.0}, {"date": "2019-08-30", "close": 1.898541, "volume": 24874.0}, {"date": "2019-09-02", "close": 1.888704, "volume": 25189.0}, {"date": "2019-09-03", "close": 1.888704, "volume": 22982.0}, {"date": "2019-09-04", "close": 1.8542745, "volume": 437154.0}, {"date": "2019-09-05", "close": 1.819845, "volume": 45565.0}, {"date": "2019-09-06", "close": 1.790334, "volume": 107456.0}, {"date": "2019-09-09", "close": 1.77066, "volume": 55513.0}, {"date": "2019-09-10", "close": 1.77066, "volume": 11257.0}, {"date": "2019-09-11", "close": 1.750986, "volume": 68962.0}, {"date": "2019-09-12", "close": 1.67229, "volume": 71606.0}, {"date": "2019-09-13", "close": 1.6968825, "volume": 83097.0}, {"date": "2019-09-16", "close": 1.721475, "volume": 12846.0}, {"date": "2019-09-17", "close": 1.711638, "volume": 17077.0}, {"date": "2019-09-18", "close": 1.741149, "volume": 47650.0}, {"date": "2019-09-19", "close": 1.741149, "volume": 20976.0}, {"date": "2019-09-20", "close": 1.86903, "volume": 32149.0}, {"date": "2019-09-23", "close": 1.8641115, "volume": 20466.0}, {"date": "2019-09-24", "close": 1.839519, "volume": 31514.0}, {"date": "2019-09-25", "close": 1.780497, "volume": 18458.0}, {"date": "2019-09-26", "close": 1.760823, "volume": 24462.0}, {"date": "2019-09-27", "close": 1.77066, "volume": 4374.0}, {"date": "2019-09-30", "close": 1.741149, "volume": 25125.0}, {"date": "2019-10-01", "close": 1.780497, "volume": 15274.0}, {"date": "2019-10-02", "close": 1.7755785, "volume": 523.0}, {"date": "2019-10-03", "close": 1.780497, "volume": 10166.0}, {"date": "2019-10-04", "close": 1.711638, "volume": 16447.0}, {"date": "2019-10-07", "close": 1.7559045, "volume": 3558.0}, {"date": "2019-10-08", "close": 1.7559045, "volume": 5987.0}, {"date": "2019-10-09", "close": 1.750986, "volume": 11746.0}, {"date": "2019-10-10", "close": 1.750986, "volume": 24009.0}, {"date": "2019-10-11", "close": 1.682127, "volume": 31842.0}, {"date": "2019-10-14", "close": 1.741149, "volume": 34687.0}, {"date": "2019-10-15", "close": 1.711638, "volume": 29702.0}, {"date": "2019-10-16", "close": 1.67229, "volume": 31260.0}, {"date": "2019-10-17", "close": 1.662453, "volume": 47468.0}, {"date": "2019-10-18", "close": 1.77066, "volume": 95785.0}, {"date": "2019-10-21", "close": 1.810008, "volume": 39588.0}, {"date": "2019-10-22", "close": 1.819845, "volume": 50275.0}, {"date": "2019-10-23", "close": 1.7952525, "volume": 6218.0}, {"date": "2019-10-24", "close": 1.760823, "volume": 22701.0}, {"date": "2019-10-25", "close": 1.721475, "volume": 63864.0}, {"date": "2019-10-28", "close": 1.7460675, "volume": 25772.0}, {"date": "2019-10-29", "close": 1.7263935, "volume": 9001.0}, {"date": "2019-10-30", "close": 1.780497, "volume": 18089.0}, {"date": "2019-10-31", "close": 1.750986, "volume": 47556.0}, {"date": "2019-11-01", "close": 1.780497, "volume": 15805.0}, {"date": "2019-11-04", "close": 1.790334, "volume": 58245.0}, {"date": "2019-11-05", "close": 1.750986, "volume": 25484.0}, {"date": "2019-11-06", "close": 1.760823, "volume": 29918.0}, {"date": "2019-11-07", "close": 1.77066, "volume": 13891.0}, {"date": "2019-11-08", "close": 1.750986, "volume": 51937.0}, {"date": "2019-11-11", "close": 1.7362305, "volume": 23765.0}, {"date": "2019-11-12", "close": 1.721475, "volume": 69954.0}, {"date": "2019-11-13", "close": 1.711638, "volume": 43737.0}, {"date": "2019-11-14", "close": 1.67229, "volume": 33962.0}, {"date": "2019-11-15", "close": 1.623105, "volume": 49225.0}, {"date": "2019-11-18", "close": 1.721475, "volume": 139478.0}, {"date": "2019-11-19", "close": 1.7067195, "volume": 182957.0}, {"date": "2019-11-20", "close": 1.7067195, "volume": 4066.0}, {"date": "2019-11-21", "close": 1.7460675, "volume": 21052.0}, {"date": "2019-11-22", "close": 1.67229, "volume": 205324.0}, {"date": "2019-11-25", "close": 1.67229, "volume": 154822.0}, {"date": "2019-11-26", "close": 1.652616, "volume": 50674.0}, {"date": "2019-11-27", "close": 1.662453, "volume": 63681.0}, {"date": "2019-11-28", "close": 1.6083495, "volume": 376336.0}, {"date": "2019-11-29", "close": 1.495224, "volume": 124655.0}, {"date": "2019-12-02", "close": 1.4903055, "volume": 28479.0}, {"date": "2019-12-03", "close": 1.47555, "volume": 15689.0}, {"date": "2019-12-04", "close": 1.426365, "volume": 20262.0}, {"date": "2019-12-05", "close": 1.446039, "volume": 41370.0}, {"date": "2019-12-06", "close": 1.5001425, "volume": 32114.0}, {"date": "2019-12-09", "close": 1.465713, "volume": 22696.0}, {"date": "2019-12-10", "close": 1.436202, "volume": 7401.0}, {"date": "2019-12-11", "close": 1.446039, "volume": 15122.0}, {"date": "2019-12-12", "close": 1.446039, "volume": 933.0}, {"date": "2019-12-16", "close": 1.446039, "volume": 55590.0}, {"date": "2019-12-17", "close": 1.4509575, "volume": 2899.0}, {"date": "2019-12-18", "close": 1.455876, "volume": 42933.0}, {"date": "2019-12-19", "close": 1.455876, "volume": 26297.0}, {"date": "2019-12-20", "close": 1.495224, "volume": 11833.0}, {"date": "2019-12-23", "close": 1.495224, "volume": 2033.0}, {"date": "2019-12-24", "close": 1.495224, "volume": 35263.0}, {"date": "2019-12-27", "close": 1.4804685, "volume": 3050.0}, {"date": "2019-12-30", "close": 1.47555, "volume": 36475.0}, {"date": "2019-12-31", "close": 1.465713, "volume": 4603.0}, {"date": "2020-01-02", "close": 1.4804685, "volume": 46888.0}, {"date": "2020-01-03", "close": 1.4607945, "volume": 8480.0}, {"date": "2020-01-06", "close": 1.406691, "volume": 47872.0}, {"date": "2020-01-07", "close": 1.426365, "volume": 68393.0}, {"date": "2020-01-08", "close": 1.47555, "volume": 40177.0}, {"date": "2020-01-09", "close": 1.436202, "volume": 24709.0}, {"date": "2020-01-10", "close": 1.47555, "volume": 31743.0}, {"date": "2020-01-13", "close": 1.446039, "volume": 19635.0}, {"date": "2020-01-14", "close": 1.4509575, "volume": 10928.0}, {"date": "2020-01-15", "close": 1.4706315, "volume": 32441.0}, {"date": "2020-01-16", "close": 1.406691, "volume": 22253.0}, {"date": "2020-01-17", "close": 1.4411205, "volume": 33595.0}, {"date": "2020-01-20", "close": 1.436202, "volume": 64682.0}, {"date": "2020-01-21", "close": 1.4312835, "volume": 36546.0}, {"date": "2020-01-22", "close": 1.426365, "volume": 24412.0}, {"date": "2020-01-23", "close": 1.396854, "volume": 21727.0}, {"date": "2020-01-24", "close": 1.27881, "volume": 82556.0}, {"date": "2020-01-28", "close": 1.27881, "volume": 85223.0}, {"date": "2020-01-29", "close": 1.337832, "volume": 8880.0}, {"date": "2020-01-30", "close": 1.318158, "volume": 104117.0}, {"date": "2020-01-31", "close": 1.3132395, "volume": 56073.0}, {"date": "2020-02-03", "close": 1.2247065, "volume": 84658.0}, {"date": "2020-02-04", "close": 1.27881, "volume": 67706.0}, {"date": "2020-02-05", "close": 1.229625, "volume": 62808.0}, {"date": "2020-02-06", "close": 1.18044, "volume": 58650.0}, {"date": "2020-02-07", "close": 1.18044, "volume": 57595.0}, {"date": "2020-02-10", "close": 1.259136, "volume": 30825.0}, {"date": "2020-02-11", "close": 1.259136, "volume": 111946.0}, {"date": "2020-02-12", "close": 1.229625, "volume": 32125.0}, {"date": "2020-02-13", "close": 1.209951, "volume": 500079.0}, {"date": "2020-02-14", "close": 1.160766, "volume": 155412.0}, {"date": "2020-02-17", "close": 1.150929, "volume": 180348.0}, {"date": "2020-02-18", "close": 1.1263365, "volume": 41617.0}, {"date": "2020-02-19", "close": 1.0968255, "volume": 211086.0}, {"date": "2020-02-20", "close": 1.101744, "volume": 23961.0}, {"date": "2020-02-21", "close": 1.121418, "volume": 60182.0}, {"date": "2020-02-24", "close": 1.032885, "volume": 12814.0}, {"date": "2020-02-25", "close": 1.0476405, "volume": 26230.0}, {"date": "2020-02-26", "close": 1.013211, "volume": 20709.0}, {"date": "2020-02-27", "close": 0.973863, "volume": 53471.0}, {"date": "2020-02-28", "close": 0.9000855, "volume": 64115.0}, {"date": "2020-03-02", "close": 0.905004, "volume": 44319.0}, {"date": "2020-03-03", "close": 1.0082925, "volume": 73757.0}, {"date": "2020-03-04", "close": 1.013211, "volume": 61241.0}, {"date": "2020-03-05", "close": 1.121418, "volume": 7283.0}, {"date": "2020-03-06", "close": 1.013211, "volume": 85088.0}, {"date": "2020-03-09", "close": 0.836145, "volume": 64825.0}, {"date": "2020-03-10", "close": 0.845982, "volume": 46102.0}, {"date": "2020-03-11", "close": 0.88533, "volume": 42696.0}, {"date": "2020-03-12", "close": 0.8017155, "volume": 39042.0}, {"date": "2020-03-13", "close": 0.816471, "volume": 181445.0}, {"date": "2020-03-16", "close": 0.816471, "volume": 198775.0}, {"date": "2020-03-17", "close": 0.767286, "volume": 42590.0}, {"date": "2020-03-18", "close": 0.747612, "volume": 10591.0}, {"date": "2020-03-19", "close": 0.737775, "volume": 8886.0}, {"date": "2020-03-20", "close": 0.698427, "volume": 14728.0}, {"date": "2020-03-23", "close": 0.550872, "volume": 35487.0}, {"date": "2020-03-24", "close": 0.550872, "volume": 59088.0}, {"date": "2020-03-25", "close": 0.541035, "volume": 32479.0}, {"date": "2020-03-26", "close": 0.59022, "volume": 109726.0}, {"date": "2020-03-27", "close": 0.6148125, "volume": 77582.0}, {"date": "2020-03-30", "close": 0.619731, "volume": 4066.0}, {"date": "2020-03-31", "close": 0.668916, "volume": 81034.0}, {"date": "2020-04-01", "close": 0.737775, "volume": 31761.0}, {"date": "2020-04-02", "close": 0.698427, "volume": 3965.0}, {"date": "2020-04-03", "close": 0.68859, "volume": 53434.0}, {"date": "2020-04-06", "close": 0.698427, "volume": 22691.0}, {"date": "2020-04-07", "close": 0.68859, "volume": 48552.0}, {"date": "2020-04-08", "close": 0.68859, "volume": 141860.0}, {"date": "2020-04-09", "close": 0.68859, "volume": 37500.0}, {"date": "2020-04-14", "close": 0.68859, "volume": 154484.0}, {"date": "2020-04-15", "close": 0.6738345, "volume": 3996.0}, {"date": "2020-04-16", "close": 0.668916, "volume": 2873.0}, {"date": "2020-04-17", "close": 0.668916, "volume": 27219.0}, {"date": "2020-04-20", "close": 0.6935085, "volume": 27956.0}, {"date": "2020-04-21", "close": 0.649242, "volume": 26416.0}, {"date": "2020-04-22", "close": 0.649242, "volume": 2861.0}, {"date": "2020-04-23", "close": 0.639405, "volume": 60830.0}, {"date": "2020-04-24", "close": 0.7230195, "volume": 17292.0}, {"date": "2020-04-27", "close": 0.727938, "volume": 6030.0}, {"date": "2020-04-28", "close": 0.8410635, "volume": 48819.0}, {"date": "2020-04-30", "close": 0.88533, "volume": 21633.0}, {"date": "2020-05-01", "close": 0.895167, "volume": 31147.0}, {"date": "2020-05-04", "close": 0.855819, "volume": 51281.0}, {"date": "2020-05-05", "close": 0.845982, "volume": 5516.0}, {"date": "2020-05-06", "close": 0.88533, "volume": 18365.0}, {"date": "2020-05-07", "close": 0.895167, "volume": 56136.0}, {"date": "2020-05-08", "close": 0.88533, "volume": 72283.0}, {"date": "2020-05-11", "close": 0.8509005, "volume": 9836.0}, {"date": "2020-05-12", "close": 0.8017155, "volume": 51228.0}, {"date": "2020-05-13", "close": 0.78696, "volume": 13070.0}, {"date": "2020-05-14", "close": 0.757449, "volume": 6240.0}, {"date": "2020-05-15", "close": 0.78696, "volume": 243759.0}, {"date": "2020-05-18", "close": 0.78696, "volume": 8964.0}, {"date": "2020-05-19", "close": 0.855819, "volume": 37067.0}, {"date": "2020-05-20", "close": 0.855819, "volume": 6608.0}, {"date": "2020-05-21", "close": 0.973863, "volume": 41584.0}, {"date": "2020-05-22", "close": 0.9837, "volume": 26809.0}, {"date": "2020-05-25", "close": 0.9984555, "volume": 21317.0}, {"date": "2020-05-26", "close": 0.9394335, "volume": 45966.0}, {"date": "2020-05-27", "close": 0.914841, "volume": 29470.0}, {"date": "2020-05-28", "close": 0.905004, "volume": 25070.0}, {"date": "2020-05-29", "close": 0.88533, "volume": 41476.0}, {"date": "2020-06-01", "close": 0.865656, "volume": 5727.0}, {"date": "2020-06-02", "close": 0.9394335, "volume": 737265.0}, {"date": "2020-06-03", "close": 1.023048, "volume": 74471.0}, {"date": "2020-06-04", "close": 1.101744, "volume": 95939.0}, {"date": "2020-06-05", "close": 1.08207, "volume": 33626.0}, {"date": "2020-06-09", "close": 1.0968255, "volume": 34415.0}, {"date": "2020-06-10", "close": 1.032885, "volume": 1423.0}, {"date": "2020-06-11", "close": 0.9837, "volume": 14535.0}, {"date": "2020-06-12", "close": 0.8902485, "volume": 106735.0}, {"date": "2020-06-15", "close": 0.826308, "volume": 90237.0}, {"date": "2020-06-16", "close": 0.895167, "volume": 16261.0}, {"date": "2020-06-17", "close": 0.9000855, "volume": 9962.0}, {"date": "2020-06-18", "close": 0.9000855, "volume": 26603.0}, {"date": "2020-06-19", "close": 0.914841, "volume": 17040.0}, {"date": "2020-06-22", "close": 0.875493, "volume": 32054.0}, {"date": "2020-06-23", "close": 0.914841, "volume": 21169.0}, {"date": "2020-06-24", "close": 0.8902485, "volume": 17873.0}, {"date": "2020-06-25", "close": 0.8804115, "volume": 17844.0}, {"date": "2020-06-26", "close": 0.88533, "volume": 11027.0}, {"date": "2020-06-29", "close": 0.88533, "volume": 56813.0}, {"date": "2020-06-30", "close": 0.8607375, "volume": 59858.0}, {"date": "2020-07-01", "close": 0.865656, "volume": 30829.0}, {"date": "2020-07-02", "close": 0.865656, "volume": 759.0}, {"date": "2020-07-06", "close": 0.914841, "volume": 36737.0}, {"date": "2020-07-07", "close": 0.9394335, "volume": 8218.0}, {"date": "2020-07-08", "close": 0.88533, "volume": 49835.0}, {"date": "2020-07-09", "close": 0.875493, "volume": 5059.0}, {"date": "2020-07-10", "close": 0.895167, "volume": 7708.0}, {"date": "2020-07-13", "close": 0.875493, "volume": 52907.0}, {"date": "2020-07-14", "close": 0.905004, "volume": 5356.0}, {"date": "2020-07-15", "close": 0.905004, "volume": 2317.0}, {"date": "2020-07-16", "close": 0.905004, "volume": 3618.0}, {"date": "2020-07-17", "close": 0.875493, "volume": 28904.0}, {"date": "2020-07-20", "close": 0.875493, "volume": 46199.0}, {"date": "2020-07-21", "close": 0.875493, "volume": 33912.0}, {"date": "2020-07-22", "close": 0.964026, "volume": 22622.0}, {"date": "2020-07-23", "close": 1.032885, "volume": 22212.0}, {"date": "2020-07-24", "close": 1.072233, "volume": 35783.0}, {"date": "2020-07-27", "close": 1.023048, "volume": 27414.0}, {"date": "2020-07-28", "close": 1.003374, "volume": 10218.0}, {"date": "2020-07-29", "close": 0.9837, "volume": 9909.0}, {"date": "2020-07-30", "close": 1.08207, "volume": 56266.0}, {"date": "2020-07-31", "close": 1.072233, "volume": 26034.0}, {"date": "2020-08-03", "close": 1.08207, "volume": 53180.0}, {"date": "2020-08-04", "close": 1.131255, "volume": 11188.0}, {"date": "2020-08-05", "close": 1.072233, "volume": 7428.0}, {"date": "2020-08-06", "close": 1.072233, "volume": 544.0}, {"date": "2020-08-07", "close": 1.121418, "volume": 533.0}, {"date": "2020-08-10", "close": 1.131255, "volume": 87.0}, {"date": "2020-08-11", "close": 1.131255, "volume": 10636.0}, {"date": "2020-08-12", "close": 1.091907, "volume": 4992.0}, {"date": "2020-08-13", "close": 1.1263365, "volume": 22864.0}, {"date": "2020-08-14", "close": 1.052559, "volume": 13401.0}, {"date": "2020-08-17", "close": 1.062396, "volume": 1322.0}, {"date": "2020-08-18", "close": 1.032885, "volume": 27239.0}, {"date": "2020-08-19", "close": 1.0673145, "volume": 17434.0}, {"date": "2020-08-20", "close": 1.032885, "volume": 15517.0}, {"date": "2020-08-24", "close": 0.9984555, "volume": 854.0}, {"date": "2020-08-25", "close": 0.9837, "volume": 52932.0}, {"date": "2020-08-26", "close": 0.993537, "volume": 25825.0}, {"date": "2020-08-27", "close": 0.973863, "volume": 22974.0}, {"date": "2020-08-28", "close": 1.003374, "volume": 7762.0}, {"date": "2020-08-31", "close": 0.973863, "volume": 20726.0}, {"date": "2020-09-01", "close": 0.964026, "volume": 13861.0}, {"date": "2020-09-02", "close": 0.973863, "volume": 96245.0}, {"date": "2020-09-03", "close": 0.993537, "volume": 29079.0}, {"date": "2020-09-04", "close": 0.9837, "volume": 21746.0}, {"date": "2020-09-07", "close": 0.9837, "volume": 15225.0}, {"date": "2020-09-08", "close": 0.9837, "volume": 269.0}, {"date": "2020-09-09", "close": 0.9837, "volume": 25995.0}, {"date": "2020-09-10", "close": 0.9837, "volume": 2539.0}, {"date": "2020-09-11", "close": 1.003374, "volume": 7991.0}, {"date": "2020-09-14", "close": 0.9837, "volume": 57947.0}, {"date": "2020-09-15", "close": 0.9886185, "volume": 14585.0}, {"date": "2020-09-16", "close": 0.964026, "volume": 14691.0}, {"date": "2020-09-17", "close": 0.973863, "volume": 19929.0}, {"date": "2020-09-18", "close": 0.934515, "volume": 50141.0}, {"date": "2020-09-21", "close": 0.905004, "volume": 2174.0}, {"date": "2020-09-22", "close": 0.895167, "volume": 7493.0}, {"date": "2020-09-23", "close": 0.895167, "volume": 19888.0}, {"date": "2020-09-24", "close": 0.905004, "volume": 2033.0}, {"date": "2020-09-25", "close": 0.865656, "volume": 5611.0}, {"date": "2020-09-28", "close": 0.8705745, "volume": 2848.0}, {"date": "2020-09-29", "close": 0.8804115, "volume": 9354.0}, {"date": "2020-09-30", "close": 0.88533, "volume": 524.0}, {"date": "2020-10-01", "close": 0.9492705, "volume": 6925.0}, {"date": "2020-10-02", "close": 0.9295965, "volume": 19011.0}, {"date": "2020-10-05", "close": 0.964026, "volume": 610.0}, {"date": "2020-10-06", "close": 0.9197595, "volume": 5693.0}, {"date": "2020-10-07", "close": 0.934515, "volume": 4686.0}, {"date": "2020-10-12", "close": 0.973863, "volume": 38656.0}, {"date": "2020-10-13", "close": 0.9837, "volume": 9607.0}, {"date": "2020-10-15", "close": 1.0279665, "volume": 9251.0}, {"date": "2020-10-16", "close": 1.003374, "volume": 4245.0}, {"date": "2020-10-19", "close": 1.042722, "volume": 8179.0}, {"date": "2020-10-21", "close": 1.013211, "volume": 18257.0}, {"date": "2020-10-22", "close": 1.0279665, "volume": 11812.0}, {"date": "2020-10-23", "close": 1.013211, "volume": 3609.0}, {"date": "2020-10-26", "close": 0.973863, "volume": 21811.0}, {"date": "2020-10-27", "close": 0.964026, "volume": 17074.0}, {"date": "2020-10-28", "close": 0.9837, "volume": 38599.0}, {"date": "2020-10-30", "close": 0.9689445, "volume": 27876.0}, {"date": "2020-11-02", "close": 0.964026, "volume": 5083.0}, {"date": "2020-11-03", "close": 0.9591075, "volume": 8711.0}, {"date": "2020-11-04", "close": 0.9591075, "volume": 13032.0}, {"date": "2020-11-05", "close": 0.9591075, "volume": 762.0}, {"date": "2020-11-06", "close": 0.914841, "volume": 9816.0}, {"date": "2020-11-09", "close": 0.934515, "volume": 48910.0}, {"date": "2020-11-10", "close": 0.8902485, "volume": 69137.0}, {"date": "2020-11-11", "close": 1.564083, "volume": 1228879.0}, {"date": "2020-11-12", "close": 1.47555, "volume": 352574.0}, {"date": "2020-11-13", "close": 1.426365, "volume": 101699.0}, {"date": "2020-11-17", "close": 1.4903055, "volume": 72932.0}, {"date": "2020-11-18", "close": 1.495224, "volume": 59457.0}, {"date": "2020-11-19", "close": 1.524735, "volume": 13128.0}, {"date": "2020-11-20", "close": 1.5493275, "volume": 74681.0}, {"date": "2020-11-23", "close": 1.554246, "volume": 45069.0}, {"date": "2020-11-24", "close": 1.564083, "volume": 26489.0}, {"date": "2020-11-25", "close": 1.5690015, "volume": 51203.0}, {"date": "2020-11-26", "close": 1.47555, "volume": 136044.0}, {"date": "2020-11-27", "close": 1.4706315, "volume": 13408.0}, {"date": "2020-11-30", "close": 1.465713, "volume": 25218.0}, {"date": "2020-12-01", "close": 1.4509575, "volume": 13640.0}, {"date": "2020-12-03", "close": 1.495224, "volume": 38688.0}, {"date": "2020-12-04", "close": 1.47555, "volume": 11975.0}, {"date": "2020-12-07", "close": 1.47555, "volume": 22426.0}, {"date": "2020-12-08", "close": 1.4411205, "volume": 51581.0}, {"date": "2020-12-09", "close": 1.396854, "volume": 29721.0}, {"date": "2020-12-10", "close": 1.37718, "volume": 27748.0}, {"date": "2020-12-11", "close": 1.327995, "volume": 15170.0}, {"date": "2020-12-14", "close": 1.2837285, "volume": 36278.0}, {"date": "2020-12-15", "close": 1.2542175, "volume": 39221.0}, {"date": "2020-12-16", "close": 1.3230765, "volume": 35402.0}, {"date": "2020-12-18", "close": 1.3525875, "volume": 2338.0}, {"date": "2020-12-22", "close": 1.3624245, "volume": 58817.0}, {"date": "2020-12-23", "close": 1.465713, "volume": 13371.0}, {"date": "2020-12-24", "close": 1.465713, "volume": 19323.0}, {"date": "2020-12-29", "close": 1.4116095, "volume": 2033.0}, {"date": "2020-12-30", "close": 1.446039, "volume": 27131.0}, {"date": "2020-12-31", "close": 1.47555, "volume": 12869.0}, {"date": "2021-01-04", "close": 1.446039, "volume": 10123.0}, {"date": "2021-01-05", "close": 1.3722615, "volume": 9224.0}, {"date": "2021-01-06", "close": 1.485387, "volume": 32158.0}, {"date": "2021-01-07", "close": 1.4411205, "volume": 12367.0}, {"date": "2021-01-08", "close": 1.495224, "volume": 19715.0}, {"date": "2021-01-11", "close": 1.5296535, "volume": 23570.0}, {"date": "2021-01-12", "close": 1.524735, "volume": 31004.0}, {"date": "2021-01-13", "close": 1.524735, "volume": 107804.0}, {"date": "2021-01-14", "close": 1.534572, "volume": 1886.0}, {"date": "2021-01-15", "close": 1.613268, "volume": 81240.0}, {"date": "2021-01-18", "close": 1.603431, "volume": 11343.0}, {"date": "2021-01-19", "close": 1.5808059, "volume": 6744.0}, {"date": "2021-01-20", "close": 1.593594, "volume": 21225.0}, {"date": "2021-01-21", "close": 1.623105, "volume": 62653.0}, {"date": "2021-01-22", "close": 1.6476975, "volume": 55839.0}, {"date": "2021-01-25", "close": 1.731312, "volume": 86263.0}, {"date": "2021-01-27", "close": 1.691964, "volume": 93296.0}, {"date": "2021-01-28", "close": 1.682127, "volume": 79477.0}, {"date": "2021-01-29", "close": 1.731312, "volume": 162928.0}, {"date": "2021-02-01", "close": 1.800171, "volume": 125775.0}, {"date": "2021-02-02", "close": 1.859193, "volume": 111177.0}, {"date": "2021-02-03", "close": 1.86903, "volume": 81491.0}, {"date": "2021-02-04", "close": 1.829682, "volume": 102005.0}, {"date": "2021-02-05", "close": 1.819845, "volume": 73010.0}, {"date": "2021-02-08", "close": 1.790334, "volume": 75557.0}, {"date": "2021-02-09", "close": 1.77066, "volume": 67710.0}, {"date": "2021-02-10", "close": 1.721475, "volume": 73462.0}, {"date": "2021-02-11", "close": 1.6772085, "volume": 88762.0}, {"date": "2021-02-12", "close": 1.7460675, "volume": 17493.0}, {"date": "2021-02-15", "close": 1.819845, "volume": 52948.0}, {"date": "2021-02-16", "close": 1.8444375, "volume": 33135.0}, {"date": "2021-02-17", "close": 1.86903, "volume": 70203.0}, {"date": "2021-02-18", "close": 1.819845, "volume": 1942.0}, {"date": "2021-02-19", "close": 1.819845, "volume": 88281.0}, {"date": "2021-02-22", "close": 1.800171, "volume": 77442.0}, {"date": "2021-02-23", "close": 1.77066, "volume": 65683.0}, {"date": "2021-02-24", "close": 1.721475, "volume": 21557.0}, {"date": "2021-02-25", "close": 1.7263935, "volume": 4984.0}, {"date": "2021-02-26", "close": 1.760823, "volume": 9202.0}, {"date": "2021-03-01", "close": 1.829682, "volume": 162755.0}, {"date": "2021-03-02", "close": 1.888704, "volume": 59866.0}, {"date": "2021-03-03", "close": 1.878867, "volume": 44835.0}, {"date": "2021-03-04", "close": 1.819845, "volume": 27985.0}, {"date": "2021-03-05", "close": 1.819845, "volume": 61098.0}, {"date": "2021-03-08", "close": 1.8346005, "volume": 18659.0}, {"date": "2021-03-09", "close": 1.819845, "volume": 61208.0}, {"date": "2021-03-10", "close": 1.819845, "volume": 51799.0}, {"date": "2021-03-11", "close": 1.790334, "volume": 10146.0}, {"date": "2021-03-15", "close": 1.6673715, "volume": 43682.0}, {"date": "2021-03-16", "close": 1.77066, "volume": 71041.0}, {"date": "2021-03-17", "close": 1.6378605, "volume": 35958.0}, {"date": "2021-03-18", "close": 1.691964, "volume": 9864.0}, {"date": "2021-03-19", "close": 1.7165565, "volume": 11368.0}, {"date": "2021-03-22", "close": 1.750986, "volume": 1525.0}, {"date": "2021-03-23", "close": 1.623105, "volume": 30412.0}, {"date": "2021-03-24", "close": 1.691964, "volume": 32514.0}, {"date": "2021-03-25", "close": 1.623105, "volume": 14995.0}, {"date": "2021-03-26", "close": 1.554246, "volume": 50096.0}, {"date": "2021-03-29", "close": 1.485387, "volume": 23305.0}, {"date": "2021-03-30", "close": 1.426365, "volume": 19576.0}, {"date": "2021-03-31", "close": 1.4509575, "volume": 21038.0}, {"date": "2021-04-01", "close": 1.4312835, "volume": 13070.0}, {"date": "2021-04-06", "close": 1.5001425, "volume": 10725.0}, {"date": "2021-04-07", "close": 1.47555, "volume": 3558.0}, {"date": "2021-04-08", "close": 1.524735, "volume": 4530.0}, {"date": "2021-04-09", "close": 1.6476975, "volume": 12872.0}, {"date": "2021-04-12", "close": 1.682127, "volume": 5172.0}, {"date": "2021-04-13", "close": 1.67229, "volume": 1939.0}, {"date": "2021-04-14", "close": 1.57392, "volume": 21676.0}, {"date": "2021-04-16", "close": 1.505061, "volume": 61379.0}, {"date": "2021-04-19", "close": 1.514898, "volume": 610.0}, {"date": "2021-04-20", "close": 1.662453, "volume": 6908.0}, {"date": "2021-04-21", "close": 1.662453, "volume": 3017.0}, {"date": "2021-04-22", "close": 1.662453, "volume": 11261.0}, {"date": "2021-04-23", "close": 1.5099795, "volume": 1263.0}, {"date": "2021-04-26", "close": 1.593594, "volume": 11002.0}, {"date": "2021-04-28", "close": 1.524735, "volume": 2745.0}, {"date": "2021-04-29", "close": 1.7362305, "volume": 133117.0}, {"date": "2021-04-30", "close": 1.731312, "volume": 95643.0}, {"date": "2021-05-03", "close": 1.800171, "volume": 14949.0}, {"date": "2021-05-04", "close": 1.7755785, "volume": 37569.0}, {"date": "2021-05-05", "close": 1.7460675, "volume": 27395.0}, {"date": "2021-05-06", "close": 1.741149, "volume": 12595.0}, {"date": "2021-05-07", "close": 1.77066, "volume": 21436.0}, {"date": "2021-05-10", "close": 1.741149, "volume": 27979.0}, {"date": "2021-05-11", "close": 1.7657415, "volume": 12890.0}, {"date": "2021-05-12", "close": 1.7657415, "volume": 45387.0}, {"date": "2021-05-13", "close": 1.77066, "volume": 49718.0}, {"date": "2021-05-14", "close": 1.7263935, "volume": 11618.0}, {"date": "2021-05-17", "close": 1.760823, "volume": 22664.0}, {"date": "2021-05-18", "close": 1.7657415, "volume": 23586.0}, {"date": "2021-05-19", "close": 1.760823, "volume": 17176.0}, {"date": "2021-05-20", "close": 1.760823, "volume": 11421.0}, {"date": "2021-05-21", "close": 1.780497, "volume": 73367.0}, {"date": "2021-05-24", "close": 1.77066, "volume": 31953.0}, {"date": "2021-05-25", "close": 2.026422, "volume": 224717.0}, {"date": "2021-05-26", "close": 2.06577, "volume": 98960.0}, {"date": "2021-05-27", "close": 2.075607, "volume": 40685.0}, {"date": "2021-05-28", "close": 2.16414, "volume": 95147.0}, {"date": "2021-05-31", "close": 2.252673, "volume": 76333.0}, {"date": "2021-06-01", "close": 2.292021, "volume": 25336.0}, {"date": "2021-06-04", "close": 2.2, "volume": 31919.0}, {"date": "2021-06-07", "close": 2.25, "volume": 20967.0}, {"date": "2021-06-08", "close": 2.2, "volume": 16249.0}, {"date": "2021-06-09", "close": 2.21, "volume": 103790.0}, {"date": "2021-06-10", "close": 2.2, "volume": 37147.0}, {"date": "2021-06-11", "close": 2.15, "volume": 150366.0}, {"date": "2021-06-15", "close": 2.03, "volume": 334780.0}, {"date": "2021-06-16", "close": 2.0, "volume": 252389.0}, {"date": "2021-06-17", "close": 1.98, "volume": 141582.0}, {"date": "2021-06-18", "close": 2.0, "volume": 167920.0}, {"date": "2021-06-21", "close": 2.0, "volume": 68885.0}, {"date": "2021-06-22", "close": 1.995, "volume": 79943.0}, {"date": "2021-06-23", "close": 2.01, "volume": 108435.0}, {"date": "2021-06-24", "close": 1.98, "volume": 129822.0}, {"date": "2021-06-25", "close": 1.985, "volume": 78492.0}, {"date": "2021-06-28", "close": 1.98, "volume": 95999.0}, {"date": "2021-06-29", "close": 1.98, "volume": 44661.0}, {"date": "2021-06-30", "close": 1.94, "volume": 59405.0}, {"date": "2021-07-01", "close": 1.93, "volume": 9246.0}, {"date": "2021-07-02", "close": 1.98, "volume": 27456.0}, {"date": "2021-07-05", "close": 1.93, "volume": 36903.0}, {"date": "2021-07-06", "close": 1.965, "volume": 114935.0}, {"date": "2021-07-07", "close": 1.955, "volume": 2267.0}, {"date": "2021-07-08", "close": 1.895, "volume": 42250.0}, {"date": "2021-07-09", "close": 1.84, "volume": 64993.0}, {"date": "2021-07-12", "close": 1.8, "volume": 91613.0}, {"date": "2021-07-13", "close": 1.86, "volume": 23299.0}, {"date": "2021-07-14", "close": 1.85, "volume": 1873.0}, {"date": "2021-07-15", "close": 1.8, "volume": 30709.0}, {"date": "2021-07-16", "close": 1.79, "volume": 71055.0}, {"date": "2021-07-19", "close": 1.76, "volume": 25407.0}, {"date": "2021-07-20", "close": 1.75, "volume": 12492.0}, {"date": "2021-07-21", "close": 1.75, "volume": 24335.0}, {"date": "2021-07-22", "close": 1.76, "volume": 46724.0}, {"date": "2021-07-23", "close": 1.75, "volume": 87043.0}, {"date": "2021-07-26", "close": 1.745, "volume": 10615.0}, {"date": "2021-07-27", "close": 1.72, "volume": 40025.0}, {"date": "2021-07-28", "close": 1.7, "volume": 15829.0}, {"date": "2021-07-29", "close": 1.735, "volume": 60663.0}, {"date": "2021-07-30", "close": 1.75, "volume": 138950.0}, {"date": "2021-08-02", "close": 1.7275, "volume": 26816.0}, {"date": "2021-08-03", "close": 1.7, "volume": 26282.0}, {"date": "2021-08-04", "close": 1.725, "volume": 32176.0}, {"date": "2021-08-05", "close": 1.745, "volume": 50069.0}, {"date": "2021-08-06", "close": 1.7, "volume": 34797.0}, {"date": "2021-08-09", "close": 1.72, "volume": 3891.0}, {"date": "2021-08-10", "close": 1.715, "volume": 51395.0}, {"date": "2021-08-11", "close": 1.7, "volume": 47733.0}, {"date": "2021-08-12", "close": 1.735, "volume": 24791.0}, {"date": "2021-08-13", "close": 1.745, "volume": 30585.0}, {"date": "2021-08-16", "close": 1.73, "volume": 5429.0}, {"date": "2021-08-17", "close": 1.75, "volume": 3385.0}, {"date": "2021-08-18", "close": 1.715, "volume": 27377.0}, {"date": "2021-08-19", "close": 1.75, "volume": 24147.0}, {"date": "2021-08-20", "close": 1.75, "volume": 20310.0}, {"date": "2021-08-23", "close": 1.715, "volume": 7810.0}, {"date": "2021-08-24", "close": 1.735, "volume": 17716.0}, {"date": "2021-08-25", "close": 1.8, "volume": 117789.0}, {"date": "2021-08-26", "close": 1.775, "volume": 23209.0}, {"date": "2021-08-27", "close": 1.795, "volume": 14929.0}, {"date": "2021-08-30", "close": 1.745, "volume": 55280.0}, {"date": "2021-08-31", "close": 1.745, "volume": 529.0}, {"date": "2021-09-01", "close": 1.735, "volume": 777.0}, {"date": "2021-09-02", "close": 1.735, "volume": 22014.0}, {"date": "2021-09-03", "close": 1.76, "volume": 131369.0}, {"date": "2021-09-06", "close": 1.8, "volume": 74476.0}, {"date": "2021-09-07", "close": 1.79, "volume": 84622.0}, {"date": "2021-09-08", "close": 1.76, "volume": 38536.0}, {"date": "2021-09-09", "close": 1.73, "volume": 51247.0}, {"date": "2021-09-10", "close": 1.73, "volume": 20324.0}, {"date": "2021-09-13", "close": 1.79, "volume": 16943.0}, {"date": "2021-09-14", "close": 1.8, "volume": 1197.0}, {"date": "2021-09-15", "close": 1.76, "volume": 4237.0}, {"date": "2021-09-16", "close": 1.73, "volume": 94932.0}, {"date": "2021-09-17", "close": 1.76, "volume": 9475.0}, {"date": "2021-09-20", "close": 1.745, "volume": 52841.0}, {"date": "2021-09-21", "close": 1.75, "volume": 24753.0}, {"date": "2021-09-22", "close": 1.74, "volume": 11033.0}, {"date": "2021-09-23", "close": 1.72, "volume": 49448.0}, {"date": "2021-09-24", "close": 1.72, "volume": 27213.0}, {"date": "2021-09-27", "close": 1.725, "volume": 7537.0}, {"date": "2021-09-28", "close": 1.765, "volume": 1588.0}, {"date": "2021-09-29", "close": 1.75, "volume": 1784.0}, {"date": "2021-10-01", "close": 1.72, "volume": 4355.0}, {"date": "2021-10-04", "close": 1.75, "volume": 250.0}, {"date": "2021-10-05", "close": 1.72, "volume": 3679.0}, {"date": "2021-10-06", "close": 1.73, "volume": 3813.0}, {"date": "2021-10-07", "close": 1.745, "volume": 24061.0}, {"date": "2021-10-08", "close": 1.75, "volume": 6763.0}, {"date": "2021-10-11", "close": 1.725, "volume": 6289.0}, {"date": "2021-10-12", "close": 1.72, "volume": 21278.0}, {"date": "2021-10-13", "close": 1.7, "volume": 28727.0}, {"date": "2021-10-14", "close": 1.71, "volume": 4440.0}, {"date": "2021-10-15", "close": 1.71, "volume": 1636.0}, {"date": "2021-10-18", "close": 1.715, "volume": 11056.0}, {"date": "2021-10-19", "close": 1.68, "volume": 33225.0}, {"date": "2021-10-20", "close": 1.68, "volume": 23678.0}, {"date": "2021-10-21", "close": 1.67, "volume": 3240.0}, {"date": "2021-10-22", "close": 1.69, "volume": 47740.0}, {"date": "2021-10-25", "close": 1.695, "volume": 3196.0}, {"date": "2021-10-26", "close": 1.7, "volume": 17967.0}, {"date": "2021-10-27", "close": 1.7, "volume": 3926.0}, {"date": "2021-10-28", "close": 1.7, "volume": 8769.0}, {"date": "2021-10-29", "close": 1.675, "volume": 6089.0}, {"date": "2021-11-01", "close": 1.69, "volume": 9621.0}, {"date": "2021-11-02", "close": 1.695, "volume": 2758.0}, {"date": "2021-11-03", "close": 1.64, "volume": 46814.0}, {"date": "2021-11-04", "close": 1.63, "volume": 31345.0}, {"date": "2021-11-05", "close": 1.59, "volume": 6431.0}, {"date": "2021-11-08", "close": 1.605, "volume": 4131.0}, {"date": "2021-11-09", "close": 1.6, "volume": 11758.0}, {"date": "2021-11-10", "close": 1.6, "volume": 3000.0}, {"date": "2021-11-11", "close": 1.61, "volume": 15694.0}, {"date": "2021-11-15", "close": 1.63, "volume": 42948.0}, {"date": "2021-11-16", "close": 1.63, "volume": 7407.0}, {"date": "2021-11-17", "close": 1.63, "volume": 8187.0}, {"date": "2021-11-18", "close": 1.625, "volume": 3701.0}, {"date": "2021-11-19", "close": 1.65, "volume": 4012.0}, {"date": "2021-11-22", "close": 1.65, "volume": 1770.0}, {"date": "2021-11-23", "close": 1.595, "volume": 1737.0}, {"date": "2021-11-24", "close": 1.595, "volume": 634.0}, {"date": "2021-11-25", "close": 1.61, "volume": 206811.0}, {"date": "2021-11-26", "close": 1.65, "volume": 38188.0}, {"date": "2021-11-29", "close": 1.61, "volume": 7060.0}, {"date": "2021-11-30", "close": 1.6, "volume": 47157.0}, {"date": "2021-12-01", "close": 1.6, "volume": 2043.0}, {"date": "2021-12-02", "close": 1.57, "volume": 13171.0}, {"date": "2021-12-03", "close": 1.565, "volume": 14474.0}, {"date": "2021-12-06", "close": 1.58, "volume": 63239.0}, {"date": "2021-12-07", "close": 1.55, "volume": 128987.0}, {"date": "2021-12-08", "close": 1.57, "volume": 6271.0}, {"date": "2021-12-09", "close": 1.57, "volume": 13838.0}, {"date": "2021-12-10", "close": 1.57, "volume": 323.0}, {"date": "2021-12-13", "close": 1.565, "volume": 8597.0}, {"date": "2021-12-14", "close": 1.5, "volume": 9993.0}, {"date": "2021-12-15", "close": 1.49, "volume": 20898.0}, {"date": "2021-12-16", "close": 1.4, "volume": 24860.0}, {"date": "2021-12-17", "close": 1.37, "volume": 89942.0}, {"date": "2021-12-20", "close": 1.36, "volume": 48906.0}, {"date": "2021-12-21", "close": 1.37, "volume": 95585.0}, {"date": "2021-12-22", "close": 1.32, "volume": 112272.0}, {"date": "2021-12-23", "close": 1.32, "volume": 2393.0}, {"date": "2021-12-24", "close": 1.4, "volume": 10517.0}, {"date": "2021-12-29", "close": 1.45, "volume": 2554.0}, {"date": "2021-12-30", "close": 1.555, "volume": 15645.0}, {"date": "2021-12-31", "close": 1.55, "volume": 3266.0}, {"date": "2022-01-04", "close": 1.6, "volume": 33590.0}, {"date": "2022-01-05", "close": 1.575, "volume": 21575.0}, {"date": "2022-01-06", "close": 1.59, "volume": 5486.0}, {"date": "2022-01-07", "close": 1.475, "volume": 19016.0}, {"date": "2022-01-10", "close": 1.485, "volume": 42253.0}, {"date": "2022-01-12", "close": 1.49, "volume": 26618.0}, {"date": "2022-01-13", "close": 1.415, "volume": 35354.0}, {"date": "2022-01-14", "close": 1.395, "volume": 29974.0}, {"date": "2022-01-17", "close": 1.43, "volume": 4895.0}, {"date": "2022-01-18", "close": 1.4, "volume": 12420.0}, {"date": "2022-01-19", "close": 1.39, "volume": 12588.0}, {"date": "2022-01-20", "close": 1.39, "volume": 753.0}, {"date": "2022-01-21", "close": 1.39, "volume": 10133.0}, {"date": "2022-01-24", "close": 1.5, "volume": 113112.0}, {"date": "2022-01-25", "close": 1.5, "volume": 79961.0}, {"date": "2022-01-27", "close": 1.45, "volume": 2070.0}, {"date": "2022-01-28", "close": 1.36, "volume": 5464.0}, {"date": "2022-01-31", "close": 1.6, "volume": 138449.0}, {"date": "2022-02-01", "close": 1.61, "volume": 70674.0}, {"date": "2022-02-02", "close": 1.62, "volume": 16880.0}, {"date": "2022-02-03", "close": 1.62, "volume": 65.0}, {"date": "2022-02-04", "close": 1.6, "volume": 7266.0}, {"date": "2022-02-07", "close": 1.5, "volume": 30181.0}, {"date": "2022-02-08", "close": 1.495, "volume": 5300.0}, {"date": "2022-02-09", "close": 1.48, "volume": 319001.0}, {"date": "2022-02-10", "close": 1.495, "volume": 14946.0}, {"date": "2022-02-11", "close": 1.485, "volume": 24261.0}, {"date": "2022-02-14", "close": 1.4, "volume": 5788.0}, {"date": "2022-02-15", "close": 1.36, "volume": 12437.0}, {"date": "2022-02-16", "close": 1.36, "volume": 5092.0}, {"date": "2022-02-17", "close": 1.38, "volume": 3786.0}, {"date": "2022-02-18", "close": 1.555, "volume": 11223.0}, {"date": "2022-02-21", "close": 1.405, "volume": 2242.0}, {"date": "2022-02-22", "close": 1.45, "volume": 19781.0}, {"date": "2022-02-23", "close": 1.44, "volume": 8546.0}, {"date": "2022-02-24", "close": 1.39, "volume": 9759.0}, {"date": "2022-02-25", "close": 1.45, "volume": 38000.0}, {"date": "2022-02-28", "close": 1.39, "volume": 7542.0}, {"date": "2022-03-01", "close": 1.38, "volume": 1097.0}, {"date": "2022-03-02", "close": 1.36, "volume": 21700.0}, {"date": "2022-03-04", "close": 1.36, "volume": 3089.0}, {"date": "2022-03-07", "close": 1.3, "volume": 165264.0}, {"date": "2022-03-08", "close": 1.295, "volume": 18806.0}, {"date": "2022-03-09", "close": 1.29, "volume": 20016.0}, {"date": "2022-03-10", "close": 1.31, "volume": 29000.0}, {"date": "2022-03-11", "close": 1.32, "volume": 3303.0}, {"date": "2022-03-14", "close": 1.31, "volume": 64.0}, {"date": "2022-03-15", "close": 1.28, "volume": 23699.0}, {"date": "2022-03-16", "close": 1.28, "volume": 5171.0}, {"date": "2022-03-17", "close": 1.25, "volume": 1792.0}, {"date": "2022-03-18", "close": 1.2, "volume": 10704.0}, {"date": "2022-03-21", "close": 1.21, "volume": 2000.0}, {"date": "2022-03-22", "close": 1.19, "volume": 27466.0}, {"date": "2022-03-23", "close": 1.24, "volume": 19349.0}, {"date": "2022-03-24", "close": 1.19, "volume": 10751.0}, {"date": "2022-03-25", "close": 1.22, "volume": 11870.0}, {"date": "2022-03-28", "close": 1.19, "volume": 12091.0}, {"date": "2022-03-29", "close": 1.245, "volume": 17294.0}, {"date": "2022-03-30", "close": 1.3, "volume": 34868.0}, {"date": "2022-03-31", "close": 1.315, "volume": 194.0}, {"date": "2022-04-01", "close": 1.35, "volume": 3743.0}, {"date": "2022-04-04", "close": 1.35, "volume": 8732.0}, {"date": "2022-04-05", "close": 1.35, "volume": 74.0}, {"date": "2022-04-06", "close": 1.415, "volume": 29319.0}, {"date": "2022-04-07", "close": 1.415, "volume": 1912.0}, {"date": "2022-04-08", "close": 1.4, "volume": 11929.0}, {"date": "2022-04-11", "close": 1.41, "volume": 67.0}, {"date": "2022-04-19", "close": 1.41, "volume": 2633.0}, {"date": "2022-04-20", "close": 1.44, "volume": 135.0}, {"date": "2022-04-21", "close": 1.305, "volume": 17760.0}, {"date": "2022-04-22", "close": 1.37, "volume": 47208.0}, {"date": "2022-04-26", "close": 1.28, "volume": 12595.0}, {"date": "2022-04-27", "close": 1.25, "volume": 45515.0}, {"date": "2022-04-28", "close": 1.25, "volume": 160.0}, {"date": "2022-04-29", "close": 1.25, "volume": 138583.0}, {"date": "2022-05-02", "close": 1.2, "volume": 32408.0}, {"date": "2022-05-03", "close": 1.205, "volume": 4384.0}, {"date": "2022-05-04", "close": 1.205, "volume": 8571.0}, {"date": "2022-05-05", "close": 1.245, "volume": 17408.0}, {"date": "2022-05-06", "close": 1.155, "volume": 16342.0}, {"date": "2022-05-09", "close": 1.155, "volume": 43145.0}, {"date": "2022-05-10", "close": 1.12, "volume": 8488.0}, {"date": "2022-05-11", "close": 1.145, "volume": 32561.0}, {"date": "2022-05-12", "close": 1.11, "volume": 49714.0}, {"date": "2022-05-13", "close": 1.05, "volume": 44520.0}, {"date": "2022-05-16", "close": 1.0, "volume": 41097.0}, {"date": "2022-05-17", "close": 1.025, "volume": 5000.0}, {"date": "2022-05-18", "close": 1.045, "volume": 45968.0}, {"date": "2022-05-19", "close": 1.06, "volume": 9045.0}, {"date": "2022-05-20", "close": 1.06, "volume": 4560.0}, {"date": "2022-05-23", "close": 1.1, "volume": 103437.0}, {"date": "2022-05-24", "close": 1.0825, "volume": 4022.0}, {"date": "2022-05-25", "close": 1.085, "volume": 2000.0}, {"date": "2022-05-26", "close": 1.1, "volume": 21152.0}, {"date": "2022-05-27", "close": 1.125, "volume": 5805.0}, {"date": "2022-05-30", "close": 1.13, "volume": 6189.0}, {"date": "2022-05-31", "close": 1.195, "volume": 110848.0}, {"date": "2022-06-01", "close": 1.18, "volume": 55963.0}, {"date": "2022-06-02", "close": 1.17, "volume": 6548.0}, {"date": "2022-06-03", "close": 1.15, "volume": 13264.0}, {"date": "2022-06-06", "close": 1.15, "volume": 330.0}, {"date": "2022-06-07", "close": 1.115, "volume": 6040.0}, {"date": "2022-06-08", "close": 1.115, "volume": 4882.0}, {"date": "2022-06-09", "close": 1.11, "volume": 6283.0}, {"date": "2022-06-10", "close": 1.145, "volume": 5751.0}, {"date": "2022-06-14", "close": 1.11, "volume": 50887.0}, {"date": "2022-06-15", "close": 1.065, "volume": 4077.0}, {"date": "2022-06-16", "close": 1.075, "volume": 8543.0}, {"date": "2022-06-17", "close": 1.075, "volume": 4407.0}, {"date": "2022-06-20", "close": 1.05, "volume": 16780.0}, {"date": "2022-06-21", "close": 1.055, "volume": 8000.0}, {"date": "2022-06-22", "close": 1.04, "volume": 40842.0}, {"date": "2022-06-23", "close": 1.08, "volume": 20551.0}, {"date": "2022-06-24", "close": 1.055, "volume": 12357.0}, {"date": "2022-06-27", "close": 1.08, "volume": 16755.0}, {"date": "2022-06-28", "close": 1.05, "volume": 98213.0}, {"date": "2022-06-29", "close": 1.02, "volume": 36598.0}, {"date": "2022-06-30", "close": 1.02, "volume": 2369.0}, {"date": "2022-07-01", "close": 1.045, "volume": 8362.0}, {"date": "2022-07-04", "close": 1.03, "volume": 6492.0}, {"date": "2022-07-05", "close": 1.075, "volume": 8020.0}, {"date": "2022-07-06", "close": 1.11, "volume": 15000.0}, {"date": "2022-07-07", "close": 1.1, "volume": 46.0}, {"date": "2022-07-08", "close": 1.05, "volume": 148.0}, {"date": "2022-07-11", "close": 1.06, "volume": 20000.0}, {"date": "2022-07-13", "close": 1.08, "volume": 18390.0}, {"date": "2022-07-14", "close": 1.06, "volume": 5657.0}, {"date": "2022-07-15", "close": 1.06, "volume": 52155.0}, {"date": "2022-07-18", "close": 1.06, "volume": 2550.0}, {"date": "2022-07-19", "close": 1.045, "volume": 300.0}, {"date": "2022-07-20", "close": 1.05, "volume": 33944.0}, {"date": "2022-07-21", "close": 1.05, "volume": 20315.0}, {"date": "2022-07-22", "close": 1.015, "volume": 64020.0}, {"date": "2022-07-25", "close": 1.115, "volume": 2457.0}, {"date": "2022-07-27", "close": 1.115, "volume": 23.0}, {"date": "2022-07-28", "close": 1.01, "volume": 58722.0}, {"date": "2022-07-29", "close": 1.01, "volume": 53497.0}, {"date": "2022-08-01", "close": 1.1, "volume": 20002.0}, {"date": "2022-08-02", "close": 1.05, "volume": 30010.0}, {"date": "2022-08-03", "close": 1.06, "volume": 47600.0}, {"date": "2022-08-04", "close": 1.05, "volume": 60705.0}, {"date": "2022-08-05", "close": 1.05, "volume": 21125.0}, {"date": "2022-08-08", "close": 1.07, "volume": 64262.0}, {"date": "2022-08-09", "close": 1.06, "volume": 38517.0}, {"date": "2022-08-10", "close": 1.08, "volume": 8.0}, {"date": "2022-08-11", "close": 1.055, "volume": 39016.0}, {"date": "2022-08-12", "close": 1.13, "volume": 70215.0}, {"date": "2022-08-15", "close": 1.22, "volume": 12265.0}, {"date": "2022-08-16", "close": 1.22, "volume": 16893.0}, {"date": "2022-08-17", "close": 1.295, "volume": 2693.0}, {"date": "2022-08-18", "close": 1.29, "volume": 10746.0}, {"date": "2022-08-19", "close": 1.22, "volume": 14323.0}, {"date": "2022-08-23", "close": 1.17, "volume": 5312.0}, {"date": "2022-08-24", "close": 1.24, "volume": 1667.0}, {"date": "2022-08-25", "close": 1.285, "volume": 522.0}, {"date": "2022-08-29", "close": 1.275, "volume": 32598.0}, {"date": "2022-08-30", "close": 1.275, "volume": 1348.0}, {"date": "2022-08-31", "close": 1.265, "volume": 10057.0}, {"date": "2022-09-01", "close": 1.2, "volume": 9050.0}, {"date": "2022-09-02", "close": 1.13, "volume": 13501.0}, {"date": "2022-09-05", "close": 1.075, "volume": 1758.0}, {"date": "2022-09-06", "close": 1.13, "volume": 16875.0}, {"date": "2022-09-07", "close": 1.13, "volume": 9714.0}, {"date": "2022-09-09", "close": 1.155, "volume": 2988.0}, {"date": "2022-09-13", "close": 1.16, "volume": 16948.0}, {"date": "2022-09-14", "close": 1.2, "volume": 16771.0}, {"date": "2022-09-15", "close": 1.22, "volume": 19910.0}, {"date": "2022-09-16", "close": 1.22, "volume": 767290.0}, {"date": "2022-09-20", "close": 1.255, "volume": 25.0}, {"date": "2022-09-21", "close": 1.3, "volume": 11677.0}, {"date": "2022-09-23", "close": 1.29, "volume": 9441.0}, {"date": "2022-09-26", "close": 1.29, "volume": 600.0}, {"date": "2022-09-27", "close": 1.22, "volume": 34096.0}, {"date": "2022-09-28", "close": 1.2, "volume": 23295.0}, {"date": "2022-10-04", "close": 1.165, "volume": 13443.0}, {"date": "2022-10-06", "close": 1.165, "volume": 1000.0}, {"date": "2022-10-11", "close": 1.15, "volume": 12723.0}, {"date": "2022-10-12", "close": 1.15, "volume": 500.0}, {"date": "2022-10-13", "close": 1.14, "volume": 40000.0}, {"date": "2022-10-14", "close": 1.14, "volume": 25217.0}, {"date": "2022-10-17", "close": 1.11, "volume": 8558.0}, {"date": "2022-10-18", "close": 1.11, "volume": 68148.0}, {"date": "2022-10-19", "close": 1.035, "volume": 16985.0}, {"date": "2022-10-20", "close": 1.03, "volume": 34250.0}, {"date": "2022-10-21", "close": 1.035, "volume": 5000.0}, {"date": "2022-10-24", "close": 1.09, "volume": 4000.0}, {"date": "2022-10-25", "close": 1.065, "volume": 84118.0}, {"date": "2022-10-26", "close": 1.065, "volume": 13000.0}, {"date": "2022-10-27", "close": 1.055, "volume": 3.0}, {"date": "2022-10-28", "close": 1.1, "volume": 75333.0}, {"date": "2022-10-31", "close": 1.11, "volume": 8000.0}, {"date": "2022-11-01", "close": 1.155, "volume": 500.0}, {"date": "2022-11-02", "close": 1.16, "volume": 4079.0}, {"date": "2022-11-03", "close": 1.165, "volume": 39.0}, {"date": "2022-11-04", "close": 1.27, "volume": 47327.0}, {"date": "2022-11-07", "close": 1.28, "volume": 8748.0}, {"date": "2022-11-08", "close": 1.26, "volume": 3361.0}, {"date": "2022-11-09", "close": 1.205, "volume": 24362.0}, {"date": "2022-11-10", "close": 1.21, "volume": 3500.0}, {"date": "2022-11-11", "close": 1.265, "volume": 14648.0}, {"date": "2022-11-14", "close": 1.265, "volume": 16172.0}, {"date": "2022-11-15", "close": 1.29, "volume": 5000.0}, {"date": "2022-11-16", "close": 1.27, "volume": 6345.0}, {"date": "2022-11-17", "close": 1.27, "volume": 26.0}, {"date": "2022-11-18", "close": 1.3, "volume": 3408.0}, {"date": "2022-11-21", "close": 1.3, "volume": 2000.0}, {"date": "2022-11-23", "close": 1.28, "volume": 5178.0}, {"date": "2022-11-24", "close": 1.28, "volume": 54042.0}, {"date": "2022-11-28", "close": 1.27, "volume": 7592.0}, {"date": "2022-11-29", "close": 1.27, "volume": 22617.0}, {"date": "2022-12-01", "close": 1.265, "volume": 10388.0}, {"date": "2022-12-05", "close": 1.265, "volume": 2.0}, {"date": "2022-12-07", "close": 1.2, "volume": 1000.0}, {"date": "2022-12-08", "close": 1.185, "volume": 65414.0}, {"date": "2022-12-09", "close": 1.19, "volume": 21256.0}, {"date": "2022-12-12", "close": 1.15, "volume": 40639.0}, {"date": "2022-12-13", "close": 1.1, "volume": 13929.0}, {"date": "2022-12-14", "close": 1.16, "volume": 15622.0}, {"date": "2022-12-15", "close": 1.115, "volume": 10026.0}, {"date": "2022-12-16", "close": 1.15, "volume": 53681.0}, {"date": "2022-12-19", "close": 1.11, "volume": 10684.0}, {"date": "2022-12-20", "close": 1.11, "volume": 24601.0}, {"date": "2022-12-22", "close": 1.12, "volume": 892.0}, {"date": "2022-12-28", "close": 1.08, "volume": 2397.0}, {"date": "2022-12-29", "close": 1.065, "volume": 11132.0}, {"date": "2022-12-30", "close": 1.1, "volume": 10000.0}, {"date": "2023-01-04", "close": 1.065, "volume": 3077.0}, {"date": "2023-01-05", "close": 1.08, "volume": 36183.0}, {"date": "2023-01-06", "close": 1.1, "volume": 31311.0}, {"date": "2023-01-09", "close": 1.1, "volume": 9906.0}, {"date": "2023-01-11", "close": 1.15, "volume": 15600.0}, {"date": "2023-01-13", "close": 1.1, "volume": 59926.0}, {"date": "2023-01-16", "close": 1.035, "volume": 49231.0}, {"date": "2023-01-17", "close": 0.99, "volume": 49194.0}, {"date": "2023-01-18", "close": 0.985, "volume": 17707.0}, {"date": "2023-01-19", "close": 0.96, "volume": 27606.0}, {"date": "2023-01-20", "close": 0.95, "volume": 23084.0}, {"date": "2023-01-23", "close": 1.0, "volume": 50812.0}, {"date": "2023-01-25", "close": 0.93, "volume": 197510.0}, {"date": "2023-01-27", "close": 0.95, "volume": 19286.0}, {"date": "2023-01-30", "close": 0.95, "volume": 270.0}, {"date": "2023-01-31", "close": 0.92, "volume": 4000.0}, {"date": "2023-02-01", "close": 0.93, "volume": 102.0}, {"date": "2023-02-02", "close": 0.92, "volume": 25257.0}, {"date": "2023-02-03", "close": 0.93, "volume": 23078.0}, {"date": "2023-02-06", "close": 0.89, "volume": 11657.0}, {"date": "2023-02-07", "close": 0.94, "volume": 10407.0}, {"date": "2023-02-09", "close": 0.93, "volume": 535.0}, {"date": "2023-02-10", "close": 0.9, "volume": 2726.0}, {"date": "2023-02-13", "close": 0.93, "volume": 302.0}, {"date": "2023-02-15", "close": 0.91, "volume": 1317.0}, {"date": "2023-02-17", "close": 0.9, "volume": 8802.0}, {"date": "2023-02-21", "close": 0.88, "volume": 14995.0}, {"date": "2023-02-22", "close": 0.855, "volume": 4298.0}, {"date": "2023-02-24", "close": 0.9, "volume": 5538.0}, {"date": "2023-02-27", "close": 0.9, "volume": 591.0}, {"date": "2023-02-28", "close": 0.9, "volume": 23311.0}, {"date": "2023-03-02", "close": 0.9, "volume": 612.0}, {"date": "2023-03-03", "close": 0.84, "volume": 3276.0}, {"date": "2023-03-06", "close": 0.81, "volume": 583.0}, {"date": "2023-03-08", "close": 0.82, "volume": 250.0}, {"date": "2023-03-09", "close": 0.85, "volume": 21.0}, {"date": "2023-03-10", "close": 0.81, "volume": 5616.0}, {"date": "2023-03-13", "close": 0.85, "volume": 44551.0}, {"date": "2023-03-14", "close": 0.85, "volume": 1.0}, {"date": "2023-03-15", "close": 0.84, "volume": 11993.0}, {"date": "2023-03-16", "close": 0.85, "volume": 12814.0}, {"date": "2023-03-17", "close": 0.85, "volume": 1495.0}, {"date": "2023-03-20", "close": 0.845, "volume": 4428.0}, {"date": "2023-03-21", "close": 0.84, "volume": 12505.0}, {"date": "2023-03-22", "close": 0.82, "volume": 67.0}, {"date": "2023-03-23", "close": 0.81, "volume": 18025.0}, {"date": "2023-03-24", "close": 0.8, "volume": 8217.0}, {"date": "2023-03-27", "close": 0.79, "volume": 8567.0}, {"date": "2023-03-28", "close": 0.79, "volume": 4300.0}, {"date": "2023-03-29", "close": 0.78, "volume": 4297.0}, {"date": "2023-03-30", "close": 0.78, "volume": 41870.0}, {"date": "2023-03-31", "close": 0.775, "volume": 29488.0}, {"date": "2023-04-03", "close": 0.73, "volume": 10852.0}, {"date": "2023-04-05", "close": 0.75, "volume": 1022.0}, {"date": "2023-04-06", "close": 0.735, "volume": 7240.0}, {"date": "2023-04-11", "close": 0.725, "volume": 5660.0}, {"date": "2023-04-12", "close": 0.735, "volume": 41373.0}, {"date": "2023-04-13", "close": 0.71, "volume": 37482.0}, {"date": "2023-04-14", "close": 0.735, "volume": 5837.0}, {"date": "2023-04-17", "close": 0.7, "volume": 68915.0}, {"date": "2023-04-18", "close": 0.67, "volume": 1715.0}, {"date": "2023-04-19", "close": 0.67, "volume": 1887.0}, {"date": "2023-04-20", "close": 0.655, "volume": 20184.0}, {"date": "2023-04-21", "close": 0.66, "volume": 4230.0}, {"date": "2023-04-27", "close": 0.705, "volume": 79939.0}, {"date": "2023-04-28", "close": 0.695, "volume": 58959.0}, {"date": "2023-05-01", "close": 0.66, "volume": 31900.0}, {"date": "2023-05-02", "close": 0.675, "volume": 204590.0}, {"date": "2023-05-03", "close": 0.7, "volume": 153670.0}, {"date": "2023-05-04", "close": 0.71, "volume": 58447.0}, {"date": "2023-05-05", "close": 0.7, "volume": 91934.0}, {"date": "2023-05-08", "close": 0.715, "volume": 5289.0}, {"date": "2023-05-09", "close": 0.71, "volume": 7732.0}, {"date": "2023-05-11", "close": 0.71, "volume": 10338.0}, {"date": "2023-05-12", "close": 0.71, "volume": 2121.0}, {"date": "2023-05-15", "close": 0.71, "volume": 327.0}, {"date": "2023-05-16", "close": 0.72, "volume": 3250.0}, {"date": "2023-05-17", "close": 0.74, "volume": 1000.0}, {"date": "2023-05-18", "close": 0.74, "volume": 18000.0}, {"date": "2023-05-23", "close": 0.745, "volume": 10097.0}, {"date": "2023-05-24", "close": 0.73, "volume": 11486.0}, {"date": "2023-05-25", "close": 0.7, "volume": 157961.0}, {"date": "2023-05-29", "close": 0.7, "volume": 9623.0}, {"date": "2023-05-30", "close": 0.695, "volume": 18996.0}, {"date": "2023-05-31", "close": 0.69, "volume": 18696.0}, {"date": "2023-06-01", "close": 0.75, "volume": 124179.0}, {"date": "2023-06-02", "close": 0.775, "volume": 29242.0}, {"date": "2023-06-05", "close": 0.705, "volume": 45498.0}, {"date": "2023-06-06", "close": 0.74, "volume": 9200.0}, {"date": "2023-06-07", "close": 0.735, "volume": 7500.0}, {"date": "2023-06-08", "close": 0.735, "volume": 3566.0}, {"date": "2023-06-09", "close": 0.75, "volume": 45406.0}, {"date": "2023-06-13", "close": 0.71, "volume": 4000.0}, {"date": "2023-06-14", "close": 0.72, "volume": 500.0}, {"date": "2023-06-16", "close": 0.72, "volume": 3840.0}, {"date": "2023-06-19", "close": 0.72, "volume": 677.0}, {"date": "2023-06-20", "close": 0.71, "volume": 15973.0}, {"date": "2023-06-21", "close": 0.69, "volume": 9530.0}, {"date": "2023-06-22", "close": 0.655, "volume": 17508.0}, {"date": "2023-06-23", "close": 0.675, "volume": 10148.0}, {"date": "2023-06-26", "close": 0.675, "volume": 26847.0}, {"date": "2023-06-28", "close": 0.66, "volume": 12130.0}, {"date": "2023-06-29", "close": 0.66, "volume": 549.0}, {"date": "2023-06-30", "close": 0.67, "volume": 15200.0}, {"date": "2023-07-03", "close": 0.675, "volume": 61.0}, {"date": "2023-07-04", "close": 0.695, "volume": 5000.0}, {"date": "2023-07-05", "close": 0.7, "volume": 28022.0}, {"date": "2023-07-06", "close": 0.68, "volume": 3503.0}, {"date": "2023-07-07", "close": 0.7, "volume": 43931.0}, {"date": "2023-07-10", "close": 0.71, "volume": 56143.0}, {"date": "2023-07-11", "close": 0.68, "volume": 39979.0}, {"date": "2023-07-13", "close": 0.68, "volume": 12318.0}, {"date": "2023-07-14", "close": 0.63, "volume": 133985.0}, {"date": "2023-07-17", "close": 0.6, "volume": 2595.0}, {"date": "2023-07-18", "close": 0.595, "volume": 23257.0}, {"date": "2023-07-19", "close": 0.595, "volume": 54040.0}, {"date": "2023-07-20", "close": 0.6, "volume": 17677.0}, {"date": "2023-07-21", "close": 0.58, "volume": 144140.0}, {"date": "2023-07-24", "close": 0.63, "volume": 28268.0}, {"date": "2023-07-25", "close": 0.57, "volume": 11411.0}, {"date": "2023-07-27", "close": 0.585, "volume": 9901.0}, {"date": "2023-07-28", "close": 0.585, "volume": 50005.0}, {"date": "2023-07-31", "close": 0.57, "volume": 28518.0}, {"date": "2023-08-01", "close": 0.535, "volume": 23940.0}, {"date": "2023-08-02", "close": 0.555, "volume": 117599.0}, {"date": "2023-08-03", "close": 0.595, "volume": 1500.0}, {"date": "2023-08-04", "close": 0.595, "volume": 3.0}, {"date": "2023-08-07", "close": 0.61, "volume": 1004.0}, {"date": "2023-08-08", "close": 0.61, "volume": 31.0}, {"date": "2023-08-09", "close": 0.6, "volume": 2.0}, {"date": "2023-08-14", "close": 0.6, "volume": 22.0}, {"date": "2023-08-15", "close": 0.59, "volume": 15.0}, {"date": "2023-08-18", "close": 0.6, "volume": 1340.0}, {"date": "2023-08-22", "close": 0.6, "volume": 2.0}, {"date": "2023-08-23", "close": 0.57, "volume": 17443.0}, {"date": "2023-08-24", "close": 0.59, "volume": 10000.0}, {"date": "2023-08-25", "close": 0.61, "volume": 8094.0}, {"date": "2023-08-28", "close": 0.62, "volume": 3344.0}, {"date": "2023-08-29", "close": 0.7, "volume": 21722.0}, {"date": "2023-08-30", "close": 0.63, "volume": 11240.0}, {"date": "2023-08-31", "close": 0.63, "volume": 4600.0}, {"date": "2023-09-01", "close": 0.63, "volume": 5588.0}, {"date": "2023-09-04", "close": 0.6, "volume": 2.0}, {"date": "2023-09-06", "close": 0.6, "volume": 2911.0}, {"date": "2023-09-07", "close": 0.555, "volume": 300.0}, {"date": "2023-09-11", "close": 0.51, "volume": 37114.0}, {"date": "2023-09-12", "close": 0.51, "volume": 66775.0}, {"date": "2023-09-13", "close": 0.49, "volume": 64788.0}, {"date": "2023-09-15", "close": 0.5, "volume": 42356.0}, {"date": "2023-09-18", "close": 0.49, "volume": 32290.0}, {"date": "2023-09-19", "close": 0.49, "volume": 20999.0}, {"date": "2023-09-20", "close": 0.47, "volume": 80899.0}, {"date": "2023-09-21", "close": 0.47, "volume": 1000.0}, {"date": "2023-09-22", "close": 0.51, "volume": 18642.0}, {"date": "2023-09-26", "close": 0.55, "volume": 8470.0}, {"date": "2023-09-27", "close": 0.52, "volume": 2040.0}, {"date": "2023-09-29", "close": 0.52, "volume": 12400.0}, {"date": "2023-10-03", "close": 0.515, "volume": 6100.0}, {"date": "2023-10-04", "close": 0.515, "volume": 3.0}, {"date": "2023-10-05", "close": 0.54, "volume": 518.0}, {"date": "2023-10-06", "close": 0.515, "volume": 7191.0}, {"date": "2023-10-10", "close": 0.505, "volume": 12967.0}, {"date": "2023-10-11", "close": 0.505, "volume": 621.0}, {"date": "2023-10-13", "close": 0.54, "volume": 17893.0}, {"date": "2023-10-16", "close": 0.56, "volume": 3550.0}, {"date": "2023-10-17", "close": 0.56, "volume": 6280.0}, {"date": "2023-10-18", "close": 0.53, "volume": 36360.0}, {"date": "2023-10-19", "close": 0.51, "volume": 21000.0}, {"date": "2023-10-20", "close": 0.51, "volume": 5000.0}, {"date": "2023-10-25", "close": 0.48, "volume": 34227.0}, {"date": "2023-10-27", "close": 0.48, "volume": 13349.0}, {"date": "2023-10-31", "close": 0.51, "volume": 6940.0}, {"date": "2023-11-02", "close": 0.53, "volume": 29432.0}, {"date": "2023-11-03", "close": 0.505, "volume": 10000.0}, {"date": "2023-11-06", "close": 0.535, "volume": 7608.0}, {"date": "2023-11-07", "close": 0.5, "volume": 3370.0}, {"date": "2023-11-08", "close": 0.51, "volume": 18092.0}, {"date": "2023-11-10", "close": 0.52, "volume": 10001.0}, {"date": "2023-11-13", "close": 0.52, "volume": 26000.0}, {"date": "2023-11-14", "close": 0.52, "volume": 176.0}, {"date": "2023-11-15", "close": 0.505, "volume": 16913.0}, {"date": "2023-11-16", "close": 0.485, "volume": 8776.0}, {"date": "2023-11-17", "close": 0.52, "volume": 29486.0}, {"date": "2023-11-21", "close": 0.51, "volume": 3500.0}, {"date": "2023-11-22", "close": 0.54, "volume": 40650.0}, {"date": "2023-11-23", "close": 0.54, "volume": 56347.0}, {"date": "2023-11-27", "close": 0.57, "volume": 14600.0}, {"date": "2023-11-28", "close": 0.58, "volume": 7843.0}, {"date": "2023-11-29", "close": 0.535, "volume": 187379.0}, {"date": "2023-11-30", "close": 0.56, "volume": 5358.0}, {"date": "2023-12-04", "close": 0.57, "volume": 8527.0}, {"date": "2023-12-05", "close": 0.565, "volume": 63980.0}, {"date": "2023-12-06", "close": 0.565, "volume": 60296.0}, {"date": "2023-12-07", "close": 0.58, "volume": 100000.0}, {"date": "2023-12-08", "close": 0.58, "volume": 100000.0}, {"date": "2023-12-11", "close": 0.58, "volume": 86675.0}, {"date": "2023-12-12", "close": 0.58, "volume": 350000.0}, {"date": "2023-12-13", "close": 0.58, "volume": 237753.0}, {"date": "2023-12-14", "close": 0.55, "volume": 46452.0}, {"date": "2023-12-15", "close": 0.55, "volume": 100401.0}, {"date": "2023-12-18", "close": 0.55, "volume": 100501.0}, {"date": "2023-12-19", "close": 0.515, "volume": 115369.0}, {"date": "2023-12-20", "close": 0.52, "volume": 177816.0}, {"date": "2023-12-21", "close": 0.515, "volume": 255927.0}, {"date": "2023-12-22", "close": 0.52, "volume": 9000.0}, {"date": "2023-12-27", "close": 0.49, "volume": 77105.0}, {"date": "2023-12-28", "close": 0.485, "volume": 83297.0}, {"date": "2024-01-02", "close": 0.485, "volume": 150.0}, {"date": "2024-01-04", "close": 0.49, "volume": 9553.0}, {"date": "2024-01-05", "close": 0.49, "volume": 1631.0}, {"date": "2024-01-08", "close": 0.49, "volume": 5144.0}, {"date": "2024-01-09", "close": 0.525, "volume": 10571.0}, {"date": "2024-01-10", "close": 0.48, "volume": 35578.0}, {"date": "2024-01-11", "close": 0.48, "volume": 42222.0}, {"date": "2024-01-12", "close": 0.485, "volume": 1900.0}, {"date": "2024-01-15", "close": 0.485, "volume": 7538.0}, {"date": "2024-01-16", "close": 0.49, "volume": 65584.0}, {"date": "2024-01-17", "close": 0.48, "volume": 6519.0}, {"date": "2024-01-18", "close": 0.48, "volume": 428.0}, {"date": "2024-01-22", "close": 0.48, "volume": 46817.0}, {"date": "2024-01-24", "close": 0.48, "volume": 8147.0}, {"date": "2024-01-25", "close": 0.48, "volume": 51644.0}, {"date": "2024-01-29", "close": 0.5, "volume": 74282.0}, {"date": "2024-01-30", "close": 0.52, "volume": 26400.0}, {"date": "2024-01-31", "close": 0.53, "volume": 6391.0}, {"date": "2024-02-02", "close": 0.5275, "volume": 5267.0}, {"date": "2024-02-05", "close": 0.525, "volume": 90935.0}, {"date": "2024-02-06", "close": 0.53, "volume": 29884.0}, {"date": "2024-02-07", "close": 0.52, "volume": 89767.0}, {"date": "2024-02-08", "close": 0.53, "volume": 172924.0}, {"date": "2024-02-09", "close": 0.53, "volume": 112397.0}, {"date": "2024-02-12", "close": 0.52, "volume": 253083.0}, {"date": "2024-02-13", "close": 0.515, "volume": 239417.0}, {"date": "2024-02-14", "close": 0.515, "volume": 253027.0}, {"date": "2024-02-15", "close": 0.52, "volume": 5002.0}, {"date": "2024-02-20", "close": 0.52, "volume": 100.0}, {"date": "2024-02-22", "close": 0.46, "volume": 55.0}, {"date": "2024-02-23", "close": 0.46, "volume": 209.0}, {"date": "2024-02-26", "close": 0.455, "volume": 2622.0}, {"date": "2024-02-27", "close": 0.455, "volume": 986.0}, {"date": "2024-02-28", "close": 0.45, "volume": 100.0}, {"date": "2024-02-29", "close": 0.46, "volume": 71790.0}, {"date": "2024-03-01", "close": 0.46, "volume": 46724.0}, {"date": "2024-03-04", "close": 0.46, "volume": 52097.0}, {"date": "2024-03-05", "close": 0.49, "volume": 5570.0}, {"date": "2024-03-06", "close": 0.44, "volume": 362.0}, {"date": "2024-03-07", "close": 0.44, "volume": 10526.0}, {"date": "2024-03-08", "close": 0.46, "volume": 500.0}, {"date": "2024-03-11", "close": 0.45, "volume": 16127.0}, {"date": "2024-03-12", "close": 0.44, "volume": 6000.0}, {"date": "2024-03-13", "close": 0.44, "volume": 2194.0}, {"date": "2024-03-14", "close": 0.435, "volume": 34800.0}, {"date": "2024-03-18", "close": 0.425, "volume": 99283.0}, {"date": "2024-03-19", "close": 0.425, "volume": 44316.0}, {"date": "2024-03-20", "close": 0.5, "volume": 52568.0}, {"date": "2024-03-21", "close": 0.48, "volume": 86847.0}, {"date": "2024-03-25", "close": 0.475, "volume": 15472.0}, {"date": "2024-03-27", "close": 0.48, "volume": 339.0}, {"date": "2024-03-28", "close": 0.49, "volume": 91551.0}, {"date": "2024-04-02", "close": 0.48, "volume": 8147.0}, {"date": "2024-04-04", "close": 0.48, "volume": 20847.0}, {"date": "2024-04-05", "close": 0.48, "volume": 1224.0}, {"date": "2024-04-08", "close": 0.465, "volume": 833.0}, {"date": "2024-04-09", "close": 0.46, "volume": 51751.0}, {"date": "2024-04-10", "close": 0.485, "volume": 58544.0}, {"date": "2024-04-11", "close": 0.49, "volume": 1503.0}, {"date": "2024-04-12", "close": 0.485, "volume": 16348.0}, {"date": "2024-04-15", "close": 0.485, "volume": 23415.0}, {"date": "2024-04-16", "close": 0.485, "volume": 16511.0}, {"date": "2024-04-17", "close": 0.485, "volume": 3000.0}, {"date": "2024-04-19", "close": 0.47, "volume": 24632.0}, {"date": "2024-04-22", "close": 0.475, "volume": 7625.0}, {"date": "2024-04-23", "close": 0.5, "volume": 21773.0}, {"date": "2024-04-24", "close": 0.48, "volume": 10020.0}, {"date": "2024-04-26", "close": 0.49, "volume": 21095.0}, {"date": "2024-04-29", "close": 0.45, "volume": 42347.0}, {"date": "2024-04-30", "close": 0.5, "volume": 47508.0}, {"date": "2024-05-02", "close": 0.505, "volume": 127361.0}, {"date": "2024-05-03", "close": 0.48, "volume": 13528.0}, {"date": "2024-05-06", "close": 0.485, "volume": 1429.0}, {"date": "2024-05-07", "close": 0.485, "volume": 2035.0}, {"date": "2024-05-08", "close": 0.48, "volume": 8523.0}, {"date": "2024-05-09", "close": 0.49, "volume": 2830.0}, {"date": "2024-05-10", "close": 0.495, "volume": 16580.0}, {"date": "2024-05-13", "close": 0.495, "volume": 62520.0}, {"date": "2024-05-14", "close": 0.46, "volume": 88524.0}, {"date": "2024-05-15", "close": 0.44, "volume": 16763.0}, {"date": "2024-05-16", "close": 0.475, "volume": 1749382.0}, {"date": "2024-05-17", "close": 0.52, "volume": 53042.0}, {"date": "2024-05-20", "close": 0.535, "volume": 21260.0}, {"date": "2024-05-21", "close": 0.52, "volume": 14888.0}, {"date": "2024-05-22", "close": 0.48, "volume": 61874.0}, {"date": "2024-05-24", "close": 0.455, "volume": 524.0}, {"date": "2024-05-27", "close": 0.455, "volume": 85098.0}, {"date": "2024-05-28", "close": 0.485, "volume": 70964.0}, {"date": "2024-05-29", "close": 0.5075, "volume": 81599.0}, {"date": "2024-05-30", "close": 0.515, "volume": 30261.0}, {"date": "2024-05-31", "close": 0.5, "volume": 9501.0}, {"date": "2024-06-03", "close": 0.485, "volume": 46375.0}, {"date": "2024-06-05", "close": 0.48, "volume": 27605.0}, {"date": "2024-06-06", "close": 0.485, "volume": 12236.0}, {"date": "2024-06-07", "close": 0.485, "volume": 16467.0}, {"date": "2024-06-11", "close": 0.485, "volume": 32690.0}, {"date": "2024-06-13", "close": 0.46, "volume": 3622.0}, {"date": "2024-06-14", "close": 0.44, "volume": 44488.0}, {"date": "2024-06-17", "close": 0.44, "volume": 57013.0}, {"date": "2024-06-18", "close": 0.48, "volume": 15633.0}, {"date": "2024-06-19", "close": 0.485, "volume": 55174.0}, {"date": "2024-06-21", "close": 0.485, "volume": 21420.0}, {"date": "2024-06-24", "close": 0.46, "volume": 76092.0}, {"date": "2024-06-25", "close": 0.45, "volume": 73498.0}, {"date": "2024-06-27", "close": 0.49, "volume": 30688.0}, {"date": "2024-06-28", "close": 0.485, "volume": 10357.0}, {"date": "2024-07-01", "close": 0.48, "volume": 13720.0}, {"date": "2024-07-03", "close": 0.48, "volume": 1010.0}, {"date": "2024-07-05", "close": 0.48, "volume": 3112.0}, {"date": "2024-07-08", "close": 0.485, "volume": 751.0}, {"date": "2024-07-11", "close": 0.49, "volume": 49469.0}, {"date": "2024-07-15", "close": 0.475, "volume": 57318.0}, {"date": "2024-07-16", "close": 0.465, "volume": 1280.0}, {"date": "2024-07-17", "close": 0.45, "volume": 12225.0}, {"date": "2024-07-19", "close": 0.445, "volume": 10318.0}, {"date": "2024-07-22", "close": 0.445, "volume": 68915.0}, {"date": "2024-07-23", "close": 0.4, "volume": 90815.0}, {"date": "2024-07-24", "close": 0.39, "volume": 156178.0}, {"date": "2024-07-25", "close": 0.355, "volume": 61312.0}, {"date": "2024-07-26", "close": 0.36, "volume": 148520.0}, {"date": "2024-07-29", "close": 0.395, "volume": 31583.0}, {"date": "2024-07-30", "close": 0.41, "volume": 10000.0}, {"date": "2024-07-31", "close": 0.43, "volume": 52233.0}, {"date": "2024-08-01", "close": 0.44, "volume": 1818.0}, {"date": "2024-08-02", "close": 0.435, "volume": 1128.0}, {"date": "2024-08-06", "close": 0.37, "volume": 188531.0}, {"date": "2024-08-07", "close": 0.37, "volume": 684416.0}, {"date": "2024-08-08", "close": 0.35, "volume": 296094.0}, {"date": "2024-08-09", "close": 0.36, "volume": 224094.0}, {"date": "2024-08-12", "close": 0.38, "volume": 54262.0}, {"date": "2024-08-13", "close": 0.435, "volume": 41447.0}, {"date": "2024-08-14", "close": 0.45, "volume": 79124.0}, {"date": "2024-08-15", "close": 0.445, "volume": 95401.0}, {"date": "2024-08-19", "close": 0.42, "volume": 69405.0}, {"date": "2024-08-20", "close": 0.43, "volume": 3480.0}, {"date": "2024-08-21", "close": 0.43, "volume": 18690.0}, {"date": "2024-08-22", "close": 0.435, "volume": 21159.0}, {"date": "2024-08-23", "close": 0.445, "volume": 4190.0}, {"date": "2024-08-26", "close": 0.445, "volume": 57086.0}, {"date": "2024-08-27", "close": 0.445, "volume": 9821.0}, {"date": "2024-08-28", "close": 0.465, "volume": 11991.0}, {"date": "2024-08-29", "close": 0.45, "volume": 9121.0}, {"date": "2024-08-30", "close": 0.445, "volume": 8870.0}, {"date": "2024-09-02", "close": 0.44, "volume": 1132.0}, {"date": "2024-09-05", "close": 0.405, "volume": 35000.0}, {"date": "2024-09-06", "close": 0.4, "volume": 1549.0}, {"date": "2024-09-09", "close": 0.4, "volume": 9859.0}, {"date": "2024-09-10", "close": 0.4, "volume": 67605.0}, {"date": "2024-09-11", "close": 0.39, "volume": 66755.0}, {"date": "2024-09-12", "close": 0.445, "volume": 56964.0}, {"date": "2024-09-13", "close": 0.435, "volume": 65602.0}, {"date": "2024-09-16", "close": 0.405, "volume": 855.0}, {"date": "2024-09-17", "close": 0.37, "volume": 13137.0}, {"date": "2024-09-18", "close": 0.38, "volume": 1437.0}, {"date": "2024-09-20", "close": 0.39, "volume": 85864.0}, {"date": "2024-09-23", "close": 0.395, "volume": 26844.0}, {"date": "2024-09-24", "close": 0.41, "volume": 14000.0}, {"date": "2024-09-25", "close": 0.41, "volume": 23016.0}, {"date": "2024-09-26", "close": 0.41, "volume": 5214.0}, {"date": "2024-09-27", "close": 0.43, "volume": 32876.0}, {"date": "2024-09-30", "close": 0.425, "volume": 38631.0}, {"date": "2024-10-01", "close": 0.42, "volume": 11014.0}, {"date": "2024-10-02", "close": 0.415, "volume": 16043.0}, {"date": "2024-10-03", "close": 0.415, "volume": 38065.0}, {"date": "2024-10-04", "close": 0.42, "volume": 30469.0}, {"date": "2024-10-07", "close": 0.43, "volume": 500.0}, {"date": "2024-10-08", "close": 0.38, "volume": 5889.0}, {"date": "2024-10-10", "close": 0.4, "volume": 26209.0}, {"date": "2024-10-11", "close": 0.39, "volume": 11008.0}, {"date": "2024-10-14", "close": 0.39, "volume": 644.0}, {"date": "2024-10-15", "close": 0.415, "volume": 10311.0}, {"date": "2024-10-16", "close": 0.405, "volume": 8581.0}, {"date": "2024-10-17", "close": 0.375, "volume": 38862.0}, {"date": "2024-10-18", "close": 0.4, "volume": 4059.0}, {"date": "2024-10-21", "close": 0.4, "volume": 55250.0}, {"date": "2024-10-22", "close": 0.405, "volume": 5772.0}, {"date": "2024-10-24", "close": 0.4, "volume": 31031.0}, {"date": "2024-10-25", "close": 0.4, "volume": 17735.0}, {"date": "2024-10-28", "close": 0.4, "volume": 5135.0}, {"date": "2024-10-29", "close": 0.425, "volume": 57901.0}, {"date": "2024-10-30", "close": 0.425, "volume": 1107.0}, {"date": "2024-11-01", "close": 0.44, "volume": 31179.0}, {"date": "2024-11-04", "close": 0.435, "volume": 5569.0}, {"date": "2024-11-07", "close": 0.45, "volume": 5935.0}, {"date": "2024-11-08", "close": 0.475, "volume": 45295.0}, {"date": "2024-11-11", "close": 0.47, "volume": 6883.0}, {"date": "2024-11-12", "close": 0.45, "volume": 8084.0}, {"date": "2024-11-13", "close": 0.475, "volume": 102959.0}, {"date": "2024-11-14", "close": 0.39, "volume": 435785.0}, {"date": "2024-11-15", "close": 0.39, "volume": 802999.0}, {"date": "2024-11-18", "close": 0.38, "volume": 10934.0}, {"date": "2024-11-19", "close": 0.385, "volume": 72717.0}, {"date": "2024-11-20", "close": 0.38, "volume": 208714.0}, {"date": "2024-11-21", "close": 0.405, "volume": 71457.0}, {"date": "2024-11-22", "close": 0.39, "volume": 215297.0}, {"date": "2024-11-25", "close": 0.395, "volume": 65482.0}, {"date": "2024-11-26", "close": 0.37, "volume": 196558.0}, {"date": "2024-11-27", "close": 0.385, "volume": 226684.0}, {"date": "2024-11-28", "close": 0.425, "volume": 89020.0}, {"date": "2024-11-29", "close": 0.475, "volume": 75203.0}, {"date": "2024-12-02", "close": 0.6, "volume": 477438.0}, {"date": "2024-12-03", "close": 0.605, "volume": 328725.0}, {"date": "2024-12-04", "close": 0.57, "volume": 109380.0}, {"date": "2024-12-05", "close": 0.58, "volume": 177286.0}, {"date": "2024-12-06", "close": 0.575, "volume": 15523.0}, {"date": "2024-12-09", "close": 0.55, "volume": 69810.0}, {"date": "2024-12-10", "close": 0.57, "volume": 40575.0}, {"date": "2024-12-11", "close": 0.58, "volume": 12926.0}, {"date": "2024-12-12", "close": 0.585, "volume": 15639.0}, {"date": "2024-12-13", "close": 0.57, "volume": 10250.0}, {"date": "2024-12-16", "close": 0.58, "volume": 4000.0}, {"date": "2024-12-17", "close": 0.555, "volume": 12520.0}, {"date": "2024-12-18", "close": 0.545, "volume": 25487.0}, {"date": "2024-12-19", "close": 0.6, "volume": 60500.0}, {"date": "2024-12-20", "close": 0.65, "volume": 318990.0}, {"date": "2024-12-23", "close": 0.64, "volume": 104072.0}, {"date": "2024-12-24", "close": 0.61, "volume": 35198.0}, {"date": "2024-12-27", "close": 0.625, "volume": 25010.0}, {"date": "2024-12-30", "close": 0.585, "volume": 78961.0}, {"date": "2024-12-31", "close": 0.57, "volume": 33017.0}, {"date": "2025-01-02", "close": 0.55, "volume": 312363.0}, {"date": "2025-01-03", "close": 0.55, "volume": 497580.0}, {"date": "2025-01-06", "close": 0.55, "volume": 107151.0}, {"date": "2025-01-07", "close": 0.545, "volume": 911145.0}, {"date": "2025-01-08", "close": 0.545, "volume": 237352.0}, {"date": "2025-01-09", "close": 0.545, "volume": 30719.0}, {"date": "2025-01-10", "close": 0.54, "volume": 137813.0}, {"date": "2025-01-13", "close": 0.55, "volume": 5830.0}, {"date": "2025-01-14", "close": 0.535, "volume": 46082.0}, {"date": "2025-01-15", "close": 0.555, "volume": 25574.0}, {"date": "2025-01-16", "close": 0.53, "volume": 57317.0}, {"date": "2025-01-17", "close": 0.52, "volume": 17189.0}, {"date": "2025-01-20", "close": 0.57, "volume": 111733.0}, {"date": "2025-01-21", "close": 0.62, "volume": 135107.0}, {"date": "2025-01-22", "close": 0.59, "volume": 130863.0}, {"date": "2025-01-23", "close": 0.57, "volume": 70909.0}, {"date": "2025-01-24", "close": 0.57, "volume": 103980.0}, {"date": "2025-01-28", "close": 0.55, "volume": 58344.0}, {"date": "2025-01-29", "close": 0.59, "volume": 51509.0}, {"date": "2025-01-30", "close": 0.59, "volume": 7768.0}, {"date": "2025-01-31", "close": 0.6, "volume": 110463.0}, {"date": "2025-02-03", "close": 0.6, "volume": 199192.0}, {"date": "2025-02-04", "close": 0.595, "volume": 16774.0}, {"date": "2025-02-05", "close": 0.57, "volume": 117123.0}, {"date": "2025-02-06", "close": 0.58, "volume": 13500.0}, {"date": "2025-02-07", "close": 0.58, "volume": 37482.0}, {"date": "2025-02-10", "close": 0.59, "volume": 17350.0}, {"date": "2025-02-11", "close": 0.58, "volume": 77749.0}, {"date": "2025-02-12", "close": 0.57, "volume": 43750.0}, {"date": "2025-02-13", "close": 0.57, "volume": 10331.0}, {"date": "2025-02-14", "close": 0.575, "volume": 32600.0}, {"date": "2025-02-17", "close": 0.57, "volume": 54478.0}, {"date": "2025-02-18", "close": 0.57, "volume": 139.0}, {"date": "2025-02-19", "close": 0.555, "volume": 40079.0}, {"date": "2025-02-20", "close": 0.555, "volume": 150115.0}, {"date": "2025-02-21", "close": 0.54, "volume": 83850.0}, {"date": "2025-02-24", "close": 0.535, "volume": 8758.0}, {"date": "2025-02-25", "close": 0.52, "volume": 5000.0}, {"date": "2025-02-26", "close": 0.53, "volume": 14948.0}, {"date": "2025-02-27", "close": 0.535, "volume": 5056.0}, {"date": "2025-02-28", "close": 0.5, "volume": 74345.0}, {"date": "2025-03-03", "close": 0.5, "volume": 4066.0}, {"date": "2025-03-04", "close": 0.5, "volume": 3508.0}, {"date": "2025-03-05", "close": 0.47, "volume": 21624.0}, {"date": "2025-03-06", "close": 0.4625, "volume": 20344.0}, {"date": "2025-03-07", "close": 0.5, "volume": 29138.0}, {"date": "2025-03-11", "close": 0.5, "volume": 754.0}, {"date": "2025-03-12", "close": 0.5, "volume": 29631.0}, {"date": "2025-03-13", "close": 0.49, "volume": 17337.0}, {"date": "2025-03-14", "close": 0.495, "volume": 6637.0}, {"date": "2025-03-18", "close": 0.5, "volume": 1504.0}, {"date": "2025-03-20", "close": 0.49, "volume": 65140.0}, {"date": "2025-03-21", "close": 0.5, "volume": 1805.0}, {"date": "2025-03-24", "close": 0.475, "volume": 5854.0}, {"date": "2025-03-25", "close": 0.43, "volume": 62253.0}, {"date": "2025-03-26", "close": 0.52, "volume": 70283.0}, {"date": "2025-03-27", "close": 0.515, "volume": 23519.0}, {"date": "2025-03-28", "close": 0.525, "volume": 8017.0}, {"date": "2025-03-31", "close": 0.465, "volume": 5915.0}, {"date": "2025-04-01", "close": 0.49, "volume": 23517.0}, {"date": "2025-04-02", "close": 0.5, "volume": 60842.0}, {"date": "2025-04-03", "close": 0.475, "volume": 54599.0}, {"date": "2025-04-04", "close": 0.465, "volume": 44229.0}, {"date": "2025-04-07", "close": 0.375, "volume": 137981.0}, {"date": "2025-04-08", "close": 0.43, "volume": 20454.0}, {"date": "2025-04-09", "close": 0.45, "volume": 60364.0}, {"date": "2025-04-10", "close": 0.55, "volume": 84453.0}, {"date": "2025-04-11", "close": 0.505, "volume": 14087.0}, {"date": "2025-04-14", "close": 0.505, "volume": 30172.0}, {"date": "2025-04-15", "close": 0.525, "volume": 16601.0}, {"date": "2025-04-16", "close": 0.53, "volume": 53080.0}, {"date": "2025-04-17", "close": 0.525, "volume": 19231.0}, {"date": "2025-04-22", "close": 0.52, "volume": 123679.0}, {"date": "2025-04-23", "close": 0.565, "volume": 302754.0}, {"date": "2025-04-24", "close": 0.53, "volume": 123973.0}, {"date": "2025-04-28", "close": 0.485, "volume": 92292.0}, {"date": "2025-04-29", "close": 0.525, "volume": 9974.0}, {"date": "2025-04-30", "close": 0.525, "volume": 21428.0}, {"date": "2025-05-01", "close": 0.51, "volume": 477.0}, {"date": "2025-05-02", "close": 0.56, "volume": 104736.0}, {"date": "2025-05-05", "close": 0.57, "volume": 80737.0}, {"date": "2025-05-06", "close": 0.55, "volume": 25061.0}, {"date": "2025-05-07", "close": 0.5, "volume": 101571.0}, {"date": "2025-05-08", "close": 0.535, "volume": 55508.0}, {"date": "2025-05-09", "close": 0.55, "volume": 9730.0}, {"date": "2025-05-12", "close": 0.6, "volume": 85987.0}, {"date": "2025-05-13", "close": 0.57, "volume": 59785.0}, {"date": "2025-05-14", "close": 0.54, "volume": 94077.0}, {"date": "2025-05-15", "close": 0.57, "volume": 17857.0}, {"date": "2025-05-16", "close": 0.53, "volume": 123007.0}, {"date": "2025-05-19", "close": 0.545, "volume": 21994.0}, {"date": "2025-05-20", "close": 0.55, "volume": 18597.0}, {"date": "2025-05-21", "close": 0.58, "volume": 61310.0}, {"date": "2025-05-22", "close": 0.53, "volume": 66408.0}, {"date": "2025-05-23", "close": 0.525, "volume": 25553.0}, {"date": "2025-05-26", "close": 0.46, "volume": 166180.0}, {"date": "2025-05-27", "close": 0.48, "volume": 2056084.0}, {"date": "2025-05-28", "close": 0.48, "volume": 157687.0}, {"date": "2025-05-29", "close": 0.46, "volume": 234444.0}, {"date": "2025-05-30", "close": 0.46, "volume": 184.0}, {"date": "2025-06-02", "close": 0.43, "volume": 2886.0}, {"date": "2025-06-03", "close": 0.43, "volume": 92215.0}, {"date": "2025-06-04", "close": 0.415, "volume": 16933.0}, {"date": "2025-06-05", "close": 0.42, "volume": 4500.0}, {"date": "2025-06-10", "close": 0.39, "volume": 154975.0}, {"date": "2025-06-11", "close": 0.44, "volume": 60783.0}, {"date": "2025-06-12", "close": 0.43, "volume": 37219.0}, {"date": "2025-06-13", "close": 0.4, "volume": 67737.0}, {"date": "2025-06-16", "close": 0.41, "volume": 25214.0}, {"date": "2025-06-17", "close": 0.4, "volume": 72424.0}, {"date": "2025-06-18", "close": 0.36, "volume": 172483.0}, {"date": "2025-06-19", "close": 0.36, "volume": 9414.0}, {"date": "2025-06-20", "close": 0.375, "volume": 35817.0}, {"date": "2025-06-23", "close": 0.38, "volume": 5727.0}, {"date": "2025-06-24", "close": 0.385, "volume": 2919.0}, {"date": "2025-06-25", "close": 0.42, "volume": 59205.0}, {"date": "2025-06-26", "close": 0.48, "volume": 2003745.0}, {"date": "2025-06-27", "close": 0.395, "volume": 253475.0}, {"date": "2025-06-30", "close": 0.395, "volume": 177986.0}, {"date": "2025-07-01", "close": 0.385, "volume": 111585.0}, {"date": "2025-07-02", "close": 0.39, "volume": 65586.0}, {"date": "2025-07-03", "close": 0.41, "volume": 15084.0}, {"date": "2025-07-04", "close": 0.42, "volume": 180312.0}, {"date": "2025-07-07", "close": 0.43, "volume": 5992.0}, {"date": "2025-07-08", "close": 0.4, "volume": 23751.0}, {"date": "2025-07-09", "close": 0.425, "volume": 7291.0}, {"date": "2025-07-10", "close": 0.43, "volume": 31381.0}, {"date": "2025-07-11", "close": 0.425, "volume": 7321.0}, {"date": "2025-07-14", "close": 0.43, "volume": 84454.0}, {"date": "2025-07-15", "close": 0.42, "volume": 52966.0}, {"date": "2025-07-16", "close": 0.43, "volume": 70000.0}, {"date": "2025-07-17", "close": 0.41, "volume": 32819.0}, {"date": "2025-07-18", "close": 0.405, "volume": 250407.0}, {"date": "2025-07-21", "close": 0.4, "volume": 41814.0}, {"date": "2025-07-22", "close": 0.42, "volume": 110312.0}, {"date": "2025-07-23", "close": 0.4, "volume": 83222.0}, {"date": "2025-07-24", "close": 0.41, "volume": 70186.0}, {"date": "2025-07-25", "close": 0.41, "volume": 8226.0}, {"date": "2025-07-28", "close": 0.41, "volume": 75000.0}, {"date": "2025-07-29", "close": 0.4, "volume": 83622.0}, {"date": "2025-07-30", "close": 0.41, "volume": 2642.0}, {"date": "2025-07-31", "close": 0.415, "volume": 24951.0}, {"date": "2025-08-01", "close": 0.405, "volume": 73350.0}, {"date": "2025-08-04", "close": 0.43, "volume": 85721.0}, {"date": "2025-08-05", "close": 0.445, "volume": 100581.0}, {"date": "2025-08-06", "close": 0.435, "volume": 72143.0}, {"date": "2025-08-07", "close": 0.44, "volume": 10000.0}, {"date": "2025-08-08", "close": 0.45, "volume": 17435.0}, {"date": "2025-08-11", "close": 0.43, "volume": 15086.0}, {"date": "2025-08-12", "close": 0.41, "volume": 19318.0}, {"date": "2025-08-13", "close": 0.4, "volume": 53806.0}, {"date": "2025-08-14", "close": 0.4, "volume": 125836.0}, {"date": "2025-08-15", "close": 0.4, "volume": 43265.0}, {"date": "2025-08-18", "close": 0.4, "volume": 86190.0}, {"date": "2025-08-19", "close": 0.39, "volume": 75833.0}, {"date": "2025-08-20", "close": 0.4, "volume": 99927.0}, {"date": "2025-08-21", "close": 0.395, "volume": 73077.0}, {"date": "2025-08-22", "close": 0.39, "volume": 121424.0}, {"date": "2025-08-25", "close": 0.39, "volume": 174148.0}, {"date": "2025-08-26", "close": 0.385, "volume": 195934.0}, {"date": "2025-08-27", "close": 0.385, "volume": 59442.0}, {"date": "2025-08-28", "close": 0.385, "volume": 143026.0}, {"date": "2025-08-29", "close": 0.39, "volume": 65421.0}, {"date": "2025-09-01", "close": 0.385, "volume": 15821.0}, {"date": "2025-09-02", "close": 0.385, "volume": 63456.0}, {"date": "2025-09-03", "close": 0.38, "volume": 11365.0}, {"date": "2025-09-04", "close": 0.38, "volume": 12081.0}, {"date": "2025-09-05", "close": 0.365, "volume": 131631.0}, {"date": "2025-09-08", "close": 0.34, "volume": 196810.0}, {"date": "2025-09-09", "close": 0.36, "volume": 565153.0}, {"date": "2025-09-10", "close": 0.36, "volume": 63697.0}, {"date": "2025-09-11", "close": 0.35, "volume": 389574.0}, {"date": "2025-09-12", "close": 0.34, "volume": 57969.0}, {"date": "2025-09-15", "close": 0.34, "volume": 159666.0}, {"date": "2025-09-16", "close": 0.33, "volume": 14765.0}, {"date": "2025-09-17", "close": 0.31, "volume": 59750.0}, {"date": "2025-09-18", "close": 0.32, "volume": 42000.0}, {"date": "2025-09-19", "close": 0.32, "volume": 288523.0}, {"date": "2025-09-22", "close": 0.3, "volume": 258368.0}, {"date": "2025-09-23", "close": 0.3, "volume": 112246.0}, {"date": "2025-09-24", "close": 0.3, "volume": 125388.0}, {"date": "2025-09-25", "close": 0.31, "volume": 22182.0}, {"date": "2025-09-26", "close": 0.3, "volume": 1974.0}, {"date": "2025-09-29", "close": 0.295, "volume": 67105.0}, {"date": "2025-09-30", "close": 0.295, "volume": 3333.0}, {"date": "2025-10-01", "close": 0.29, "volume": 46989.0}, {"date": "2025-10-02", "close": 0.35, "volume": 585072.0}, {"date": "2025-10-03", "close": 0.355, "volume": 183144.0}, {"date": "2025-10-06", "close": 0.34, "volume": 10173.0}, {"date": "2025-10-07", "close": 0.345, "volume": 17962.0}, {"date": "2025-10-08", "close": 0.355, "volume": 13243.0}, {"date": "2025-10-09", "close": 0.325, "volume": 10546.0}, {"date": "2025-10-10", "close": 0.345, "volume": 2163.0}, {"date": "2025-10-13", "close": 0.32, "volume": 23476.0}, {"date": "2025-10-14", "close": 0.315, "volume": 111649.0}, {"date": "2025-10-15", "close": 0.3, "volume": 80419.0}, {"date": "2025-10-16", "close": 0.305, "volume": 55821.0}, {"date": "2025-10-17", "close": 0.305, "volume": 29748.0}, {"date": "2025-10-20", "close": 0.3, "volume": 141579.0}, {"date": "2025-10-21", "close": 0.3, "volume": 8845.0}, {"date": "2025-10-22", "close": 0.3, "volume": 4250.0}, {"date": "2025-10-23", "close": 0.3, "volume": 42505.0}, {"date": "2025-10-24", "close": 0.3, "volume": 3073.0}, {"date": "2025-10-27", "close": 0.3025, "volume": 21115.0}, {"date": "2025-10-28", "close": 0.305, "volume": 1819.0}, {"date": "2025-10-29", "close": 0.31, "volume": 161.0}, {"date": "2025-10-30", "close": 0.3, "volume": 599210.0}, {"date": "2025-10-31", "close": 0.36, "volume": 496731.0}, {"date": "2025-11-03", "close": 0.43, "volume": 352710.0}, {"date": "2025-11-04", "close": 0.48, "volume": 349279.0}, {"date": "2025-11-05", "close": 0.45, "volume": 188301.0}, {"date": "2025-11-06", "close": 0.4425, "volume": 4565.0}, {"date": "2025-11-07", "close": 0.4325, "volume": 22767.0}, {"date": "2025-11-10", "close": 0.43, "volume": 119556.0}, {"date": "2025-11-11", "close": 0.455, "volume": 193268.0}, {"date": "2025-11-12", "close": 0.45, "volume": 64317.0}, {"date": "2025-11-13", "close": 0.455, "volume": 70292.0}, {"date": "2025-11-14", "close": 0.43, "volume": 67767.0}, {"date": "2025-11-17", "close": 0.4275, "volume": 4233.0}, {"date": "2025-11-18", "close": 0.41, "volume": 14534.0}, {"date": "2025-11-19", "close": 0.38, "volume": 13817.0}, {"date": "2025-11-20", "close": 0.37, "volume": 47000.0}, {"date": "2025-11-21", "close": 0.36, "volume": 134507.0}, {"date": "2025-11-24", "close": 0.375, "volume": 84072.0}, {"date": "2025-11-25", "close": 0.35, "volume": 72761.0}, {"date": "2025-11-26", "close": 0.32, "volume": 308285.0}, {"date": "2025-11-27", "close": 0.285, "volume": 31159.0}, {"date": "2025-11-28", "close": 0.34, "volume": 311836.0}, {"date": "2025-12-01", "close": 0.325, "volume": 189329.0}, {"date": "2025-12-02", "close": 0.32, "volume": 37702.0}, {"date": "2025-12-03", "close": 0.3, "volume": 113427.0}, {"date": "2025-12-04", "close": 0.3, "volume": 19160.0}, {"date": "2025-12-05", "close": 0.3, "volume": 25484.0}, {"date": "2025-12-08", "close": 0.285, "volume": 182892.0}, {"date": "2025-12-09", "close": 0.31, "volume": 163257.0}, {"date": "2025-12-10", "close": 0.3, "volume": 132000.0}, {"date": "2025-12-11", "close": 0.315, "volume": 344692.0}, {"date": "2025-12-12", "close": 0.3, "volume": 242954.0}, {"date": "2025-12-15", "close": 0.3, "volume": 2588.0}, {"date": "2025-12-16", "close": 0.29, "volume": 108881.0}, {"date": "2025-12-17", "close": 0.3, "volume": 119123.0}, {"date": "2025-12-18", "close": 0.315, "volume": 55138.0}, {"date": "2025-12-19", "close": 0.32, "volume": 124447.0}, {"date": "2025-12-22", "close": 0.34, "volume": 265806.0}, {"date": "2025-12-23", "close": 0.345, "volume": 57693.0}, {"date": "2025-12-24", "close": 0.37, "volume": 103639.0}, {"date": "2025-12-29", "close": 0.34, "volume": 92288.0}, {"date": "2025-12-30", "close": 0.345, "volume": 38940.0}, {"date": "2025-12-31", "close": 0.345, "volume": 12500.0}, {"date": "2026-01-02", "close": 0.35, "volume": 17053.0}, {"date": "2026-01-05", "close": 0.36, "volume": 67965.0}, {"date": "2026-01-06", "close": 0.33, "volume": 173692.0}, {"date": "2026-01-07", "close": 0.34, "volume": 25990.0}, {"date": "2026-01-08", "close": 0.355, "volume": 7771.0}, {"date": "2026-01-09", "close": 0.36, "volume": 20886.0}, {"date": "2026-01-12", "close": 0.355, "volume": 17550.0}, {"date": "2026-01-13", "close": 0.395, "volume": 269861.0}, {"date": "2026-01-14", "close": 0.395, "volume": 70313.0}, {"date": "2026-01-15", "close": 0.39, "volume": 116444.0}, {"date": "2026-01-16", "close": 0.4, "volume": 17951.0}, {"date": "2026-01-19", "close": 0.4, "volume": 59230.0}, {"date": "2026-01-20", "close": 0.39, "volume": 32716.0}, {"date": "2026-01-21", "close": 0.4, "volume": 33642.0}, {"date": "2026-01-22", "close": 0.42, "volume": 446348.0}, {"date": "2026-01-23", "close": 0.41, "volume": 67863.0}, {"date": "2026-01-27", "close": 0.395, "volume": 94731.0}, {"date": "2026-01-28", "close": 0.415, "volume": 122449.0}, {"date": "2026-01-29", "close": 0.41, "volume": 115179.0}, {"date": "2026-01-30", "close": 0.385, "volume": 100470.0}, {"date": "2026-02-02", "close": 0.37, "volume": 74534.0}, {"date": "2026-02-03", "close": 0.365, "volume": 25973.0}, {"date": "2026-02-04", "close": 0.37, "volume": 5000.0}, {"date": "2026-02-05", "close": 0.35, "volume": 92939.0}, {"date": "2026-02-06", "close": 0.345, "volume": 25000.0}, {"date": "2026-02-09", "close": 0.345, "volume": 1974.0}, {"date": "2026-02-10", "close": 0.345, "volume": 33114.0}, {"date": "2026-02-11", "close": 0.35, "volume": 5607.0}, {"date": "2026-02-12", "close": 0.345, "volume": 10302.0}, {"date": "2026-02-13", "close": 0.335, "volume": 26242.0}, {"date": "2026-02-16", "close": 0.32, "volume": 176132.0}, {"date": "2026-02-17", "close": 0.325, "volume": 22413.0}, {"date": "2026-02-18", "close": 0.325, "volume": 5000.0}, {"date": "2026-02-19", "close": 0.335, "volume": 7908.0}, {"date": "2026-02-20", "close": 0.335, "volume": 93239.0}, {"date": "2026-02-23", "close": 0.355, "volume": 40405.0}, {"date": "2026-02-24", "close": 0.34, "volume": 2654.0}, {"date": "2026-02-25", "close": 0.35, "volume": 19724.0}, {"date": "2026-02-26", "close": 0.36, "volume": 23405.0}, {"date": "2026-02-27", "close": 0.36, "volume": 8701.0}, {"date": "2026-03-02", "close": 0.345, "volume": 85555.0}, {"date": "2026-03-03", "close": 0.33, "volume": 3566.0}, {"date": "2026-03-04", "close": 0.35, "volume": 110878.0}, {"date": "2026-03-05", "close": 0.35, "volume": 76929.0}, {"date": "2026-03-06", "close": 0.32, "volume": 53700.0}, {"date": "2026-03-09", "close": 0.315, "volume": 10099.0}, {"date": "2026-03-10", "close": 0.33, "volume": 550.0}, {"date": "2026-03-11", "close": 0.32, "volume": 8407.0}, {"date": "2026-03-12", "close": 0.305, "volume": 4595.0}, {"date": "2026-03-13", "close": 0.29, "volume": 117024.0}, {"date": "2026-03-16", "close": 0.285, "volume": 37927.0}, {"date": "2026-03-17", "close": 0.285, "volume": 7552.0}, {"date": "2026-03-18", "close": 0.295, "volume": 7796.0}, {"date": "2026-03-19", "close": 0.295, "volume": 393.0}, {"date": "2026-03-24", "close": 0.28, "volume": 4748.0}, {"date": "2026-03-25", "close": 0.29, "volume": 34722.0}, {"date": "2026-03-26", "close": 0.29, "volume": 9844.0}, {"date": "2026-03-27", "close": 0.28, "volume": 53150.0}, {"date": "2026-03-30", "close": 0.265, "volume": 4341.0}, {"date": "2026-03-31", "close": 0.275, "volume": 32718.0}, {"date": "2026-04-01", "close": 0.28, "volume": 7495.0}, {"date": "2026-04-02", "close": 0.27, "volume": 2962.0}, {"date": "2026-04-07", "close": 0.305, "volume": 76479.0}, {"date": "2026-04-08", "close": 0.345, "volume": 124804.0}, {"date": "2026-04-09", "close": 0.345, "volume": 22500.0}, {"date": "2026-04-10", "close": 0.33, "volume": 4703.0}, {"date": "2026-04-13", "close": 0.3, "volume": 32787.0}, {"date": "2026-04-14", "close": 0.3, "volume": 23763.0}, {"date": "2026-04-15", "close": 0.305, "volume": 9000.0}, {"date": "2026-04-16", "close": 0.33, "volume": 209843.0}, {"date": "2026-04-17", "close": 0.335, "volume": 50986.0}, {"date": "2026-04-20", "close": 0.315, "volume": 21524.0}, {"date": "2026-04-21", "close": 0.295, "volume": 21495.0}, {"date": "2026-04-22", "close": 0.285, "volume": 81798.0}, {"date": "2026-04-23", "close": 0.26, "volume": 16953.0}, {"date": "2026-04-24", "close": 0.3, "volume": 125451.0}, {"date": "2026-04-27", "close": 0.29, "volume": 18620.0}, {"date": "2026-04-28", "close": 0.28, "volume": 19111.0}, {"date": "2026-04-29", "close": 0.29, "volume": 22861.0}, {"date": "2026-04-30", "close": 0.275, "volume": 163533.0}, {"date": "2026-05-01", "close": 0.275, "volume": 53444.0}, {"date": "2026-05-04", "close": 0.26, "volume": 51722.0}, {"date": "2026-05-05", "close": 0.26, "volume": 41134.0}, {"date": "2026-05-06", "close": 0.265, "volume": 3846.0}, {"date": "2026-05-07", "close": 0.265, "volume": 10596.0}, {"date": "2026-05-08", "close": 0.26, "volume": 5594.0}, {"date": "2026-05-11", "close": 0.25, "volume": 9839.0}, {"date": "2026-05-12", "close": 0.25, "volume": 1658.0}, {"date": "2026-05-13", "close": 0.25, "volume": 8324.0}, {"date": "2026-05-14", "close": 0.26, "volume": 19119.0}, {"date": "2026-05-15", "close": 0.26, "volume": 22543.0}, {"date": "2026-05-18", "close": 0.25, "volume": 26910.0}, {"date": "2026-05-19", "close": 0.255, "volume": 6960.0}, {"date": "2026-05-20", "close": 0.255, "volume": 2508.0}, {"date": "2026-05-21", "close": 0.24, "volume": 506.0}, {"date": "2026-05-22", "close": 0.26, "volume": 586.0}, {"date": "2026-05-27", "close": 0.23, "volume": 117082.0}, {"date": "2026-05-28", "close": 0.22, "volume": 167881.0}, {"date": "2026-05-29", "close": 0.23, "volume": 45728.0}, {"date": "2026-09-02", "close": 0.115, "volume": 1459454.0}, {"date": "2026-09-03", "close": 0.15, "volume": 630229.0}, {"date": "2026-09-04", "close": 0.145, "volume": 358421.0}, {"date": "2026-09-07", "close": 0.13, "volume": 201000.0}, {"date": "2026-09-08", "close": 0.13, "volume": 90169.0}, {"date": "2026-09-09", "close": 0.13, "volume": 60074.0}, {"date": "2026-09-10", "close": 0.13, "volume": 3935.0}, {"date": "2026-09-14", "close": 0.125, "volume": 12086.0}, {"date": "2026-09-16", "close": 0.125, "volume": 61387.0}, {"date": "2026-09-17", "close": 0.125, "volume": 39445.0}, {"date": "2026-09-18", "close": 0.125, "volume": 190562.0}], "refreshing": true}