{"ticker": "STN", "overview": {"name": "Saturn Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "STN", "has_prices": true, "as_of": "2026-09-07", "last": 0.555, "prev_close": 0.55, "change": 0.0050000000000000044, "change_pct": 0.009090909090909097, "session_volume": 2895493.0, "vwap_5": 0.5455557819606858, "vwap_20": 0.5051627036898211, "vwap_60": 0.4821356124415465, "vwap_250": 0.5108805319097867, "high_52w": 0.625, "low_52w": 0.375, "avg_volume_20": 2434851.05, "sessions": 400, "market_cap": {"value": 332717448.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152281", "src": "ASX", "ticker": "STN", "cik": "", "company": "Saturn Metals Limited", "company_raw": "Saturn Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on STN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152281", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28243}, {"id": "ASX-03151159", "src": "ASX", "ticker": "STN", "cik": "", "company": "Saturn Metals Limited", "company_raw": "Saturn Metals 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": "A director files a director's interest notice on STN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151159", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31123}, {"id": "ASX-03144635", "src": "ASX", "ticker": "STN", "cik": "", "company": "Saturn Metals Limited", "company_raw": "Saturn Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on STN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144635", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51283}, {"id": "ASX-03136572", "src": "ASX", "ticker": "STN", "cik": "", "company": "Saturn Metals Limited", "company_raw": "Saturn Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in STN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136572", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81523}, {"id": "ASX-03132145", "src": "ASX", "ticker": "STN", "cik": "", "company": "Saturn Metals Limited", "company_raw": "Saturn Metals 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": "A director just moved their STN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132145", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95923}, {"id": "ASX-03123301", "src": "ASX", "ticker": "STN", "cik": "", "company": "Saturn Metals Limited", "company_raw": "Saturn Metals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in STN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123301", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "STN", "effective": "", "evidence": "STN appeared in the ASX universe as Saturn Metals Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.888936"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154177-6A1351890"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153488-6A1351564"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153484-6A1351560"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148222-6A1349171"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147100-6A1348704"}], "performance": {"ticker": "STN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-03-09", "close": 0.2091735, "volume": 298023.0}, {"date": "2018-03-12", "close": 0.214038, "volume": 321566.0}, {"date": "2018-03-13", "close": 0.1994445, "volume": 485559.0}, {"date": "2018-03-14", "close": 0.19458, "volume": 272484.0}, {"date": "2018-03-15", "close": 0.1994445, "volume": 51393.0}, {"date": "2018-03-16", "close": 0.204309, "volume": 323774.0}, {"date": "2018-03-19", "close": 0.204309, "volume": 280090.0}, {"date": "2018-03-20", "close": 0.19458, "volume": 70089.0}, {"date": "2018-03-21", "close": 0.19458, "volume": 159318.0}, {"date": "2018-03-22", "close": 0.19458, "volume": 146983.0}, {"date": "2018-03-26", "close": 0.19458, "volume": 51393.0}, {"date": "2018-03-27", "close": 0.19458, "volume": 192480.0}, {"date": "2018-04-04", "close": 0.1897155, "volume": 102785.0}, {"date": "2018-04-05", "close": 0.19458, "volume": 15418.0}, {"date": "2018-04-06", "close": 0.19458, "volume": 66811.0}, {"date": "2018-04-09", "close": 0.175122, "volume": 25696.0}, {"date": "2018-04-12", "close": 0.19458, "volume": 30861.0}, {"date": "2018-04-13", "close": 0.19458, "volume": 5139.0}, {"date": "2018-04-19", "close": 0.19458, "volume": 113064.0}, {"date": "2018-04-20", "close": 0.1799865, "volume": 4728.0}, {"date": "2018-04-23", "close": 0.184851, "volume": 166471.0}, {"date": "2018-04-24", "close": 0.175122, "volume": 10381.0}, {"date": "2018-04-26", "close": 0.165393, "volume": 228479.0}, {"date": "2018-05-01", "close": 0.165393, "volume": 24155.0}, {"date": "2018-05-02", "close": 0.175122, "volume": 21413.0}, {"date": "2018-05-03", "close": 0.175122, "volume": 485.0}, {"date": "2018-05-08", "close": 0.165393, "volume": 23776.0}, {"date": "2018-05-11", "close": 0.1702575, "volume": 51393.0}, {"date": "2018-05-14", "close": 0.184851, "volume": 51393.0}, {"date": "2018-05-15", "close": 0.1897155, "volume": 207585.0}, {"date": "2018-05-16", "close": 0.19458, "volume": 102785.0}, {"date": "2018-05-22", "close": 0.19458, "volume": 80643.0}, {"date": "2018-05-23", "close": 0.184851, "volume": 270384.0}, {"date": "2018-05-24", "close": 0.184851, "volume": 30448.0}, {"date": "2018-05-25", "close": 0.184851, "volume": 21535.0}, {"date": "2018-05-30", "close": 0.1799865, "volume": 29603.0}, {"date": "2018-05-31", "close": 0.1799865, "volume": 7605.0}, {"date": "2018-06-01", "close": 0.184851, "volume": 54097.0}, {"date": "2018-06-04", "close": 0.165393, "volume": 259668.0}, {"date": "2018-06-06", "close": 0.1702575, "volume": 46216.0}, {"date": "2018-06-07", "close": 0.165393, "volume": 2570.0}, {"date": "2018-06-08", "close": 0.165393, "volume": 20660.0}, {"date": "2018-06-15", "close": 0.1605285, "volume": 12000.0}, {"date": "2018-06-18", "close": 0.155664, "volume": 45046.0}, {"date": "2018-06-20", "close": 0.1410705, "volume": 20660.0}, {"date": "2018-06-21", "close": 0.1410705, "volume": 77445.0}, {"date": "2018-06-27", "close": 0.145935, "volume": 20557.0}, {"date": "2018-06-28", "close": 0.155664, "volume": 32120.0}, {"date": "2018-06-29", "close": 0.155664, "volume": 52440.0}, {"date": "2018-07-03", "close": 0.175122, "volume": 17922.0}, {"date": "2018-07-04", "close": 0.19458, "volume": 110011.0}, {"date": "2018-07-05", "close": 0.1897155, "volume": 41114.0}, {"date": "2018-07-06", "close": 0.1799865, "volume": 56738.0}, {"date": "2018-07-10", "close": 0.1799865, "volume": 24288.0}, {"date": "2018-07-13", "close": 0.175122, "volume": 6732.0}, {"date": "2018-07-17", "close": 0.19458, "volume": 102785.0}, {"date": "2018-07-18", "close": 0.184851, "volume": 105586.0}, {"date": "2018-07-19", "close": 0.1897155, "volume": 57102.0}, {"date": "2018-07-20", "close": 0.184851, "volume": 45615.0}, {"date": "2018-07-23", "close": 0.19458, "volume": 10279.0}, {"date": "2018-08-01", "close": 0.1605285, "volume": 25512.0}, {"date": "2018-08-02", "close": 0.165393, "volume": 66990.0}, {"date": "2018-08-03", "close": 0.175122, "volume": 31521.0}, {"date": "2018-08-06", "close": 0.175122, "volume": 25696.0}, {"date": "2018-08-07", "close": 0.175122, "volume": 70575.0}, {"date": "2018-08-08", "close": 0.1702575, "volume": 15418.0}, {"date": "2018-08-10", "close": 0.1897155, "volume": 51393.0}, {"date": "2018-08-14", "close": 0.1605285, "volume": 154178.0}, {"date": "2018-08-17", "close": 0.1605285, "volume": 2518.0}, {"date": "2018-08-22", "close": 0.1897155, "volume": 51393.0}, {"date": "2018-08-30", "close": 0.184851, "volume": 108779.0}, {"date": "2018-09-03", "close": 0.184851, "volume": 51983.0}, {"date": "2018-09-04", "close": 0.184851, "volume": 3084.0}, {"date": "2018-09-05", "close": 0.175122, "volume": 2570.0}, {"date": "2018-09-07", "close": 0.1799865, "volume": 5550.0}, {"date": "2018-09-11", "close": 0.1799865, "volume": 25686.0}, {"date": "2018-09-12", "close": 0.184851, "volume": 41124.0}, {"date": "2018-09-13", "close": 0.19458, "volume": 556610.0}, {"date": "2018-09-14", "close": 0.204309, "volume": 79998.0}, {"date": "2018-09-17", "close": 0.223767, "volume": 208141.0}, {"date": "2018-09-20", "close": 0.204309, "volume": 41114.0}, {"date": "2018-09-21", "close": 0.1994445, "volume": 11420.0}, {"date": "2018-09-24", "close": 0.2091735, "volume": 237549.0}, {"date": "2018-09-25", "close": 0.204309, "volume": 77089.0}, {"date": "2018-09-26", "close": 0.2091735, "volume": 77089.0}, {"date": "2018-09-27", "close": 0.223767, "volume": 306073.0}, {"date": "2018-09-28", "close": 0.243225, "volume": 91119.0}, {"date": "2018-10-01", "close": 0.243225, "volume": 102785.0}, {"date": "2018-10-02", "close": 0.243225, "volume": 51467.0}, {"date": "2018-10-03", "close": 0.252954, "volume": 79585.0}, {"date": "2018-10-04", "close": 0.252954, "volume": 25696.0}, {"date": "2018-10-05", "close": 0.2578185, "volume": 9867.0}, {"date": "2018-10-08", "close": 0.262683, "volume": 196647.0}, {"date": "2018-10-09", "close": 0.2675475, "volume": 18707.0}, {"date": "2018-10-10", "close": 0.2675475, "volume": 76370.0}, {"date": "2018-10-11", "close": 0.252954, "volume": 51393.0}, {"date": "2018-10-12", "close": 0.272412, "volume": 174735.0}, {"date": "2018-10-15", "close": 0.282141, "volume": 205571.0}, {"date": "2018-10-18", "close": 0.2675475, "volume": 41628.0}, {"date": "2018-10-19", "close": 0.252954, "volume": 10279.0}, {"date": "2018-10-22", "close": 0.2480895, "volume": 48823.0}, {"date": "2018-10-23", "close": 0.2480895, "volume": 25696.0}, {"date": "2018-10-24", "close": 0.2480895, "volume": 64138.0}, {"date": "2018-10-25", "close": 0.262683, "volume": 925.0}, {"date": "2018-10-26", "close": 0.262683, "volume": 24669.0}, {"date": "2018-10-29", "close": 0.262683, "volume": 27702.0}, {"date": "2018-10-30", "close": 0.262683, "volume": 153201.0}, {"date": "2018-11-02", "close": 0.252954, "volume": 35975.0}, {"date": "2018-11-05", "close": 0.252954, "volume": 46253.0}, {"date": "2018-11-06", "close": 0.252954, "volume": 30836.0}, {"date": "2018-11-08", "close": 0.252954, "volume": 47327.0}, {"date": "2018-11-09", "close": 0.252954, "volume": 75233.0}, {"date": "2018-11-12", "close": 0.252954, "volume": 129265.0}, {"date": "2018-11-13", "close": 0.252954, "volume": 125096.0}, {"date": "2018-11-14", "close": 0.262683, "volume": 360727.0}, {"date": "2018-11-15", "close": 0.252954, "volume": 102785.0}, {"date": "2018-11-16", "close": 0.272412, "volume": 15418.0}, {"date": "2018-11-19", "close": 0.272412, "volume": 51393.0}, {"date": "2018-11-20", "close": 0.262683, "volume": 213794.0}, {"date": "2018-11-21", "close": 0.223767, "volume": 179361.0}, {"date": "2018-11-22", "close": 0.2383605, "volume": 192209.0}, {"date": "2018-11-26", "close": 0.2383605, "volume": 10690.0}, {"date": "2018-11-28", "close": 0.243225, "volume": 102785.0}, {"date": "2018-11-29", "close": 0.223767, "volume": 35975.0}, {"date": "2018-12-05", "close": 0.223767, "volume": 616713.0}, {"date": "2018-12-06", "close": 0.223767, "volume": 21272.0}, {"date": "2018-12-07", "close": 0.214038, "volume": 102785.0}, {"date": "2018-12-12", "close": 0.204309, "volume": 25696.0}, {"date": "2018-12-13", "close": 0.1994445, "volume": 48515.0}, {"date": "2018-12-20", "close": 0.1897155, "volume": 10696.0}, {"date": "2019-01-24", "close": 0.1605285, "volume": 102785.0}, {"date": "2019-01-25", "close": 0.1605285, "volume": 5883.0}, {"date": "2019-01-31", "close": 0.175122, "volume": 25696.0}, {"date": "2019-02-01", "close": 0.175122, "volume": 411.0}, {"date": "2019-02-04", "close": 0.175122, "volume": 39470.0}, {"date": "2019-02-06", "close": 0.175122, "volume": 51393.0}, {"date": "2019-02-07", "close": 0.19458, "volume": 55012.0}, {"date": "2019-02-18", "close": 0.19458, "volume": 44352.0}, {"date": "2019-02-19", "close": 0.1702575, "volume": 2738.0}, {"date": "2019-02-20", "close": 0.1702575, "volume": 1630.0}, {"date": "2019-02-26", "close": 0.1799865, "volume": 77089.0}, {"date": "2019-02-27", "close": 0.184851, "volume": 21066.0}, {"date": "2019-02-28", "close": 0.19458, "volume": 75211.0}, {"date": "2019-03-07", "close": 0.1799865, "volume": 35802.0}, {"date": "2019-03-12", "close": 0.175122, "volume": 20557.0}, {"date": "2019-03-13", "close": 0.19458, "volume": 90804.0}, {"date": "2019-03-14", "close": 0.165393, "volume": 147767.0}, {"date": "2019-03-15", "close": 0.1605285, "volume": 18592.0}, {"date": "2019-03-18", "close": 0.155664, "volume": 145018.0}, {"date": "2019-04-04", "close": 0.155664, "volume": 19175.0}, {"date": "2019-04-08", "close": 0.145935, "volume": 51393.0}, {"date": "2019-04-09", "close": 0.155664, "volume": 15418.0}, {"date": "2019-04-12", "close": 0.175122, "volume": 4693.0}, {"date": "2019-04-16", "close": 0.1897155, "volume": 5139.0}, {"date": "2019-04-17", "close": 0.1897155, "volume": 27855.0}, {"date": "2019-04-23", "close": 0.1702575, "volume": 4693.0}, {"date": "2019-04-29", "close": 0.19458, "volume": 75044.0}, {"date": "2019-05-01", "close": 0.19458, "volume": 10871.0}, {"date": "2019-05-02", "close": 0.233496, "volume": 240783.0}, {"date": "2019-05-03", "close": 0.233496, "volume": 41569.0}, {"date": "2019-05-06", "close": 0.233496, "volume": 45577.0}, {"date": "2019-05-07", "close": 0.2189025, "volume": 55504.0}, {"date": "2019-05-08", "close": 0.233496, "volume": 10279.0}, {"date": "2019-05-10", "close": 0.233496, "volume": 64755.0}, {"date": "2019-05-15", "close": 0.214038, "volume": 53072.0}, {"date": "2019-05-16", "close": 0.214038, "volume": 50285.0}, {"date": "2019-05-21", "close": 0.2286315, "volume": 55189.0}, {"date": "2019-05-22", "close": 0.204309, "volume": 71247.0}, {"date": "2019-05-23", "close": 0.2189025, "volume": 10279.0}, {"date": "2019-05-24", "close": 0.223767, "volume": 51020.0}, {"date": "2019-05-27", "close": 0.223767, "volume": 51393.0}, {"date": "2019-05-28", "close": 0.223767, "volume": 161573.0}, {"date": "2019-05-29", "close": 0.233496, "volume": 67838.0}, {"date": "2019-05-31", "close": 0.2286315, "volume": 114769.0}, {"date": "2019-06-05", "close": 0.214038, "volume": 28898.0}, {"date": "2019-06-07", "close": 0.214038, "volume": 6338.0}, {"date": "2019-06-11", "close": 0.2091735, "volume": 33313.0}, {"date": "2019-06-12", "close": 0.204309, "volume": 187199.0}, {"date": "2019-06-13", "close": 0.214038, "volume": 4831.0}, {"date": "2019-06-14", "close": 0.2091735, "volume": 8351.0}, {"date": "2019-06-17", "close": 0.223767, "volume": 35975.0}, {"date": "2019-06-18", "close": 0.243225, "volume": 117225.0}, {"date": "2019-06-19", "close": 0.29187, "volume": 135255.0}, {"date": "2019-06-20", "close": 0.3161925, "volume": 294515.0}, {"date": "2019-06-21", "close": 0.321057, "volume": 222107.0}, {"date": "2019-06-24", "close": 0.3161925, "volume": 6680.0}, {"date": "2019-06-25", "close": 0.301599, "volume": 214156.0}, {"date": "2019-06-26", "close": 0.2772765, "volume": 85616.0}, {"date": "2019-06-28", "close": 0.29187, "volume": 91056.0}, {"date": "2019-07-01", "close": 0.29187, "volume": 20464.0}, {"date": "2019-07-02", "close": 0.282141, "volume": 64325.0}, {"date": "2019-07-04", "close": 0.29187, "volume": 429951.0}, {"date": "2019-07-05", "close": 0.3259215, "volume": 35975.0}, {"date": "2019-07-08", "close": 0.340515, "volume": 195149.0}, {"date": "2019-07-09", "close": 0.321057, "volume": 153477.0}, {"date": "2019-07-10", "close": 0.321057, "volume": 35124.0}, {"date": "2019-07-11", "close": 0.340515, "volume": 11923.0}, {"date": "2019-07-12", "close": 0.340515, "volume": 6774.0}, {"date": "2019-07-15", "close": 0.340515, "volume": 30836.0}, {"date": "2019-07-16", "close": 0.3356505, "volume": 22407.0}, {"date": "2019-07-17", "close": 0.3259215, "volume": 404449.0}, {"date": "2019-07-18", "close": 0.3259215, "volume": 42896.0}, {"date": "2019-07-19", "close": 0.340515, "volume": 40252.0}, {"date": "2019-07-22", "close": 0.359973, "volume": 52523.0}, {"date": "2019-07-23", "close": 0.359973, "volume": 37012.0}, {"date": "2019-07-24", "close": 0.340515, "volume": 23234.0}, {"date": "2019-07-25", "close": 0.350244, "volume": 147051.0}, {"date": "2019-07-26", "close": 0.330786, "volume": 84608.0}, {"date": "2019-07-29", "close": 0.29187, "volume": 40565.0}, {"date": "2019-07-30", "close": 0.3551085, "volume": 389769.0}, {"date": "2019-07-31", "close": 0.340515, "volume": 243264.0}, {"date": "2019-08-01", "close": 0.369702, "volume": 86281.0}, {"date": "2019-08-02", "close": 0.3842955, "volume": 75549.0}, {"date": "2019-08-05", "close": 0.3842955, "volume": 114423.0}, {"date": "2019-08-06", "close": 0.38916, "volume": 79371.0}, {"date": "2019-08-07", "close": 0.369702, "volume": 315451.0}, {"date": "2019-08-08", "close": 0.38916, "volume": 72668.0}, {"date": "2019-08-09", "close": 0.379431, "volume": 292255.0}, {"date": "2019-08-12", "close": 0.38916, "volume": 192550.0}, {"date": "2019-08-13", "close": 0.38916, "volume": 62200.0}, {"date": "2019-08-14", "close": 0.379431, "volume": 74545.0}, {"date": "2019-08-15", "close": 0.359973, "volume": 291628.0}, {"date": "2019-08-16", "close": 0.379431, "volume": 66592.0}, {"date": "2019-08-19", "close": 0.359973, "volume": 39787.0}, {"date": "2019-08-20", "close": 0.3745665, "volume": 38242.0}, {"date": "2019-08-26", "close": 0.38916, "volume": 361786.0}, {"date": "2019-08-27", "close": 0.408618, "volume": 455668.0}, {"date": "2019-08-28", "close": 0.437805, "volume": 524309.0}, {"date": "2019-08-29", "close": 0.4232115, "volume": 133030.0}, {"date": "2019-08-30", "close": 0.4232115, "volume": 128248.0}, {"date": "2019-09-02", "close": 0.437805, "volume": 294953.0}, {"date": "2019-09-03", "close": 0.418347, "volume": 139861.0}, {"date": "2019-09-04", "close": 0.4134825, "volume": 49519.0}, {"date": "2019-09-05", "close": 0.408618, "volume": 107046.0}, {"date": "2019-09-06", "close": 0.4232115, "volume": 14521.0}, {"date": "2019-09-09", "close": 0.4329405, "volume": 60313.0}, {"date": "2019-09-10", "close": 0.447534, "volume": 73452.0}, {"date": "2019-09-11", "close": 0.418347, "volume": 47402.0}, {"date": "2019-09-12", "close": 0.4426695, "volume": 73072.0}, {"date": "2019-09-13", "close": 0.447534, "volume": 82923.0}, {"date": "2019-09-16", "close": 0.447534, "volume": 286862.0}, {"date": "2019-09-17", "close": 0.466992, "volume": 218763.0}, {"date": "2019-09-18", "close": 0.476721, "volume": 116143.0}, {"date": "2019-09-19", "close": 0.466992, "volume": 130453.0}, {"date": "2019-09-20", "close": 0.4621275, "volume": 54605.0}, {"date": "2019-09-23", "close": 0.4621275, "volume": 109688.0}, {"date": "2019-09-24", "close": 0.4718565, "volume": 155917.0}, {"date": "2019-09-25", "close": 0.466992, "volume": 124857.0}, {"date": "2019-09-26", "close": 0.466992, "volume": 73492.0}, {"date": "2019-09-27", "close": 0.466992, "volume": 55864.0}, {"date": "2019-09-30", "close": 0.457263, "volume": 265934.0}, {"date": "2019-10-01", "close": 0.4621275, "volume": 276810.0}, {"date": "2019-10-02", "close": 0.447534, "volume": 85516.0}, {"date": "2019-10-03", "close": 0.428076, "volume": 101041.0}, {"date": "2019-10-04", "close": 0.447534, "volume": 148124.0}, {"date": "2019-10-07", "close": 0.437805, "volume": 36844.0}, {"date": "2019-10-08", "close": 0.447534, "volume": 64347.0}, {"date": "2019-10-09", "close": 0.437805, "volume": 67446.0}, {"date": "2019-10-10", "close": 0.447534, "volume": 66902.0}, {"date": "2019-10-11", "close": 0.447534, "volume": 12825.0}, {"date": "2019-10-14", "close": 0.428076, "volume": 320766.0}, {"date": "2019-10-15", "close": 0.437805, "volume": 82228.0}, {"date": "2019-10-16", "close": 0.418347, "volume": 274141.0}, {"date": "2019-10-17", "close": 0.418347, "volume": 107838.0}, {"date": "2019-10-18", "close": 0.428076, "volume": 121446.0}, {"date": "2019-10-21", "close": 0.428076, "volume": 105788.0}, {"date": "2019-10-22", "close": 0.428076, "volume": 98578.0}, {"date": "2019-10-23", "close": 0.428076, "volume": 170939.0}, {"date": "2019-10-24", "close": 0.4426695, "volume": 84658.0}, {"date": "2019-10-25", "close": 0.447534, "volume": 104649.0}, {"date": "2019-10-28", "close": 0.437805, "volume": 45766.0}, {"date": "2019-10-29", "close": 0.408618, "volume": 123461.0}, {"date": "2019-10-30", "close": 0.408618, "volume": 43281.0}, {"date": "2019-11-01", "close": 0.379431, "volume": 127176.0}, {"date": "2019-11-04", "close": 0.3842955, "volume": 251804.0}, {"date": "2019-11-05", "close": 0.3842955, "volume": 99.0}, {"date": "2019-11-06", "close": 0.3745665, "volume": 7658.0}, {"date": "2019-11-07", "close": 0.330786, "volume": 68843.0}, {"date": "2019-11-08", "close": 0.3259215, "volume": 268174.0}, {"date": "2019-11-11", "close": 0.3259215, "volume": 29551.0}, {"date": "2019-11-12", "close": 0.3259215, "volume": 39222.0}, {"date": "2019-11-13", "close": 0.3551085, "volume": 10279.0}, {"date": "2019-11-14", "close": 0.3356505, "volume": 70427.0}, {"date": "2019-11-15", "close": 0.340515, "volume": 45340.0}, {"date": "2019-11-18", "close": 0.3356505, "volume": 61671.0}, {"date": "2019-11-19", "close": 0.3356505, "volume": 27238.0}, {"date": "2019-11-20", "close": 0.3453795, "volume": 120080.0}, {"date": "2019-11-21", "close": 0.340515, "volume": 26724.0}, {"date": "2019-11-26", "close": 0.3259215, "volume": 25696.0}, {"date": "2019-11-28", "close": 0.321057, "volume": 38442.0}, {"date": "2019-11-29", "close": 0.3259215, "volume": 99381.0}, {"date": "2019-12-02", "close": 0.321057, "volume": 13570.0}, {"date": "2019-12-03", "close": 0.3259215, "volume": 24669.0}, {"date": "2019-12-05", "close": 0.321057, "volume": 4543.0}, {"date": "2019-12-10", "close": 0.3064635, "volume": 29551.0}, {"date": "2019-12-11", "close": 0.321057, "volume": 276356.0}, {"date": "2019-12-12", "close": 0.3161925, "volume": 5139.0}, {"date": "2019-12-17", "close": 0.29187, "volume": 44997.0}, {"date": "2019-12-18", "close": 0.29187, "volume": 6395.0}, {"date": "2019-12-23", "close": 0.2967345, "volume": 35459.0}, {"date": "2019-12-24", "close": 0.282141, "volume": 56198.0}, {"date": "2019-12-31", "close": 0.29187, "volume": 170191.0}, {"date": "2020-01-02", "close": 0.2967345, "volume": 49480.0}, {"date": "2020-01-03", "close": 0.2967345, "volume": 44682.0}, {"date": "2020-01-06", "close": 0.3064635, "volume": 31865.0}, {"date": "2020-01-07", "close": 0.3064635, "volume": 19528.0}, {"date": "2020-01-08", "close": 0.321057, "volume": 42339.0}, {"date": "2020-01-09", "close": 0.340515, "volume": 93624.0}, {"date": "2020-01-10", "close": 0.3551085, "volume": 50803.0}, {"date": "2020-01-13", "close": 0.3551085, "volume": 74683.0}, {"date": "2020-01-14", "close": 0.3842955, "volume": 753200.0}, {"date": "2020-01-15", "close": 0.3648375, "volume": 414452.0}, {"date": "2020-01-16", "close": 0.3648375, "volume": 311913.0}, {"date": "2020-01-17", "close": 0.369702, "volume": 256088.0}, {"date": "2020-01-20", "close": 0.379431, "volume": 15777.0}, {"date": "2020-01-21", "close": 0.38916, "volume": 41114.0}, {"date": "2020-01-22", "close": 0.38916, "volume": 27371.0}, {"date": "2020-01-23", "close": 0.418347, "volume": 282170.0}, {"date": "2020-01-24", "close": 0.418347, "volume": 10279.0}, {"date": "2020-01-28", "close": 0.4037535, "volume": 273294.0}, {"date": "2020-01-29", "close": 0.437805, "volume": 245210.0}, {"date": "2020-01-30", "close": 0.457263, "volume": 126596.0}, {"date": "2020-01-31", "close": 0.457263, "volume": 174424.0}, {"date": "2020-02-03", "close": 0.4426695, "volume": 324886.0}, {"date": "2020-02-04", "close": 0.4426695, "volume": 282037.0}, {"date": "2020-02-05", "close": 0.437805, "volume": 154765.0}, {"date": "2020-02-06", "close": 0.437805, "volume": 87157.0}, {"date": "2020-02-10", "close": 0.4232115, "volume": 38976.0}, {"date": "2020-02-11", "close": 0.437805, "volume": 18858.0}, {"date": "2020-02-12", "close": 0.437805, "volume": 141038.0}, {"date": "2020-02-13", "close": 0.4426695, "volume": 51830.0}, {"date": "2020-02-14", "close": 0.4329405, "volume": 4682.0}, {"date": "2020-02-17", "close": 0.418347, "volume": 41572.0}, {"date": "2020-02-18", "close": 0.418347, "volume": 63009.0}, {"date": "2020-02-19", "close": 0.4426695, "volume": 240388.0}, {"date": "2020-02-20", "close": 0.5399595, "volume": 896082.0}, {"date": "2020-02-21", "close": 0.535095, "volume": 255640.0}, {"date": "2020-02-24", "close": 0.564282, "volume": 554162.0}, {"date": "2020-02-25", "close": 0.535095, "volume": 290541.0}, {"date": "2020-02-26", "close": 0.4815855, "volume": 294806.0}, {"date": "2020-02-27", "close": 0.476721, "volume": 195242.0}, {"date": "2020-02-28", "close": 0.437805, "volume": 100207.0}, {"date": "2020-03-02", "close": 0.428076, "volume": 84028.0}, {"date": "2020-03-03", "close": 0.428076, "volume": 1124.0}, {"date": "2020-03-05", "close": 0.437805, "volume": 85312.0}, {"date": "2020-03-06", "close": 0.4621275, "volume": 25336.0}, {"date": "2020-03-09", "close": 0.437805, "volume": 17864.0}, {"date": "2020-03-10", "close": 0.428076, "volume": 74477.0}, {"date": "2020-03-11", "close": 0.38916, "volume": 40215.0}, {"date": "2020-03-12", "close": 0.38916, "volume": 106160.0}, {"date": "2020-03-13", "close": 0.408618, "volume": 29509.0}, {"date": "2020-03-16", "close": 0.437805, "volume": 11257.0}, {"date": "2020-03-18", "close": 0.350244, "volume": 7141.0}, {"date": "2020-03-23", "close": 0.330786, "volume": 29191.0}, {"date": "2020-03-24", "close": 0.321057, "volume": 82392.0}, {"date": "2020-03-25", "close": 0.29187, "volume": 192959.0}, {"date": "2020-03-30", "close": 0.311328, "volume": 177429.0}, {"date": "2020-03-31", "close": 0.29187, "volume": 276749.0}, {"date": "2020-04-06", "close": 0.321057, "volume": 285290.0}, {"date": "2020-04-07", "close": 0.311328, "volume": 254802.0}, {"date": "2020-04-08", "close": 0.311328, "volume": 37130.0}, {"date": "2020-04-09", "close": 0.321057, "volume": 58109.0}, {"date": "2020-04-14", "close": 0.340515, "volume": 898453.0}, {"date": "2020-04-15", "close": 0.340515, "volume": 44584.0}, {"date": "2020-04-16", "close": 0.3356505, "volume": 42334.0}, {"date": "2020-04-20", "close": 0.340515, "volume": 51393.0}, {"date": "2020-04-21", "close": 0.330786, "volume": 218157.0}, {"date": "2020-04-22", "close": 0.340515, "volume": 58074.0}, {"date": "2020-04-27", "close": 0.3745665, "volume": 185534.0}, {"date": "2020-04-28", "close": 0.38916, "volume": 285251.0}, {"date": "2020-04-29", "close": 0.379431, "volume": 178800.0}, {"date": "2020-04-30", "close": 0.418347, "volume": 61685.0}, {"date": "2020-05-01", "close": 0.398889, "volume": 175395.0}, {"date": "2020-05-04", "close": 0.369702, "volume": 112242.0}, {"date": "2020-05-05", "close": 0.379431, "volume": 46457.0}, {"date": "2020-05-06", "close": 0.38916, "volume": 84146.0}, {"date": "2020-05-07", "close": 0.3648375, "volume": 10331.0}, {"date": "2020-05-08", "close": 0.379431, "volume": 89937.0}, {"date": "2020-05-11", "close": 0.3648375, "volume": 195901.0}, {"date": "2020-05-12", "close": 0.359973, "volume": 137116.0}, {"date": "2020-05-13", "close": 0.340515, "volume": 87420.0}, {"date": "2020-05-14", "close": 0.340515, "volume": 184706.0}, {"date": "2020-05-15", "close": 0.340515, "volume": 181649.0}, {"date": "2020-05-18", "close": 0.359973, "volume": 346217.0}, {"date": "2020-05-19", "close": 0.350244, "volume": 146352.0}, {"date": "2020-05-20", "close": 0.38916, "volume": 93946.0}, {"date": "2020-05-21", "close": 0.369702, "volume": 41152.0}, {"date": "2020-05-22", "close": 0.3648375, "volume": 66208.0}, {"date": "2020-05-25", "close": 0.3551085, "volume": 61036.0}, {"date": "2020-05-27", "close": 0.369702, "volume": 254240.0}, {"date": "2020-05-28", "close": 0.3745665, "volume": 53277.0}, {"date": "2020-05-29", "close": 0.38916, "volume": 138871.0}, {"date": "2020-06-01", "close": 0.4232115, "volume": 393139.0}, {"date": "2020-06-02", "close": 0.4621275, "volume": 329437.0}, {"date": "2020-06-03", "close": 0.48645, "volume": 1668125.0}, {"date": "2020-06-04", "close": 0.4913145, "volume": 117466.0}, {"date": "2020-06-05", "close": 0.496179, "volume": 54476.0}, {"date": "2020-06-09", "close": 0.48645, "volume": 16593765.0}, {"date": "2020-06-10", "close": 0.505908, "volume": 183077.0}, {"date": "2020-06-11", "close": 0.457263, "volume": 150921.0}, {"date": "2020-06-12", "close": 0.48645, "volume": 311516.0}, {"date": "2020-06-15", "close": 0.496179, "volume": 77209.0}, {"date": "2020-06-16", "close": 0.48645, "volume": 38337.0}, {"date": "2020-06-17", "close": 0.48645, "volume": 320629.0}, {"date": "2020-06-18", "close": 0.476721, "volume": 81262.0}, {"date": "2020-06-19", "close": 0.496179, "volume": 160692.0}, {"date": "2020-06-24", "close": 0.58374, "volume": 421334.0}, {"date": "2020-06-25", "close": 0.58374, "volume": 268603.0}, {"date": "2020-06-26", "close": 0.6469785, "volume": 347842.0}, {"date": "2020-06-29", "close": 0.700488, "volume": 598700.0}, {"date": "2020-06-30", "close": 0.6956235, "volume": 703845.0}, {"date": "2020-07-01", "close": 0.739404, "volume": 381033.0}, {"date": "2020-07-02", "close": 0.729675, "volume": 338624.0}, {"date": "2020-07-03", "close": 0.749133, "volume": 446124.0}, {"date": "2020-07-06", "close": 0.729675, "volume": 406053.0}, {"date": "2020-07-07", "close": 0.7442685, "volume": 170146.0}, {"date": "2020-07-08", "close": 0.749133, "volume": 125976.0}, {"date": "2020-07-09", "close": 0.739404, "volume": 168685.0}, {"date": "2020-07-10", "close": 0.7345395, "volume": 904270.0}, {"date": "2020-07-13", "close": 0.710217, "volume": 99589.0}, {"date": "2020-07-14", "close": 0.6469785, "volume": 521250.0}, {"date": "2020-07-15", "close": 0.6858945, "volume": 106619.0}, {"date": "2020-07-16", "close": 0.661572, "volume": 8223.0}, {"date": "2020-07-17", "close": 0.6761655, "volume": 61980.0}, {"date": "2020-07-20", "close": 0.6567075, "volume": 25512.0}, {"date": "2020-07-21", "close": 0.68103, "volume": 109979.0}, {"date": "2020-07-22", "close": 0.6858945, "volume": 160802.0}, {"date": "2020-07-23", "close": 0.68103, "volume": 154917.0}, {"date": "2020-07-24", "close": 0.690759, "volume": 187832.0}, {"date": "2020-07-27", "close": 0.700488, "volume": 231912.0}, {"date": "2020-07-28", "close": 0.690759, "volume": 408312.0}, {"date": "2020-07-29", "close": 0.7150815, "volume": 245989.0}, {"date": "2020-07-30", "close": 0.749133, "volume": 325922.0}, {"date": "2020-07-31", "close": 0.77832, "volume": 314000.0}, {"date": "2020-08-03", "close": 0.8123715, "volume": 408868.0}, {"date": "2020-08-04", "close": 0.846423, "volume": 472164.0}, {"date": "2020-08-05", "close": 0.87561, "volume": 637698.0}, {"date": "2020-08-06", "close": 0.895068, "volume": 277196.0}, {"date": "2020-08-07", "close": 0.87561, "volume": 505816.0}, {"date": "2020-08-10", "close": 0.87561, "volume": 155510.0}, {"date": "2020-08-11", "close": 0.856152, "volume": 109392.0}, {"date": "2020-08-12", "close": 0.807507, "volume": 355472.0}, {"date": "2020-08-13", "close": 0.865881, "volume": 499105.0}, {"date": "2020-08-14", "close": 0.856152, "volume": 447798.0}, {"date": "2020-08-17", "close": 0.8026425, "volume": 135745.0}, {"date": "2020-08-18", "close": 0.797778, "volume": 42367.0}, {"date": "2020-08-19", "close": 0.77832, "volume": 26604.0}, {"date": "2020-08-20", "close": 0.77832, "volume": 22377.0}, {"date": "2020-08-21", "close": 0.77832, "volume": 47503.0}, {"date": "2020-08-24", "close": 0.749133, "volume": 135522.0}, {"date": "2020-08-25", "close": 0.856152, "volume": 193361.0}, {"date": "2020-08-26", "close": 0.8123715, "volume": 153344.0}, {"date": "2020-08-27", "close": 0.826965, "volume": 142979.0}, {"date": "2020-08-28", "close": 0.797778, "volume": 34103.0}, {"date": "2020-08-31", "close": 0.768591, "volume": 36795.0}, {"date": "2020-09-01", "close": 0.797778, "volume": 84132.0}, {"date": "2020-09-02", "close": 0.768591, "volume": 133245.0}, {"date": "2020-09-03", "close": 0.758862, "volume": 201685.0}, {"date": "2020-09-04", "close": 0.719946, "volume": 126850.0}, {"date": "2020-09-07", "close": 0.700488, "volume": 168309.0}, {"date": "2020-09-08", "close": 0.700488, "volume": 68891.0}, {"date": "2020-09-09", "close": 0.68103, "volume": 179149.0}, {"date": "2020-09-14", "close": 0.7053525, "volume": 139358.0}, {"date": "2020-09-15", "close": 0.7053525, "volume": 133818.0}, {"date": "2020-09-16", "close": 0.7248105, "volume": 250583.0}, {"date": "2020-09-17", "close": 0.710217, "volume": 205919.0}, {"date": "2020-09-18", "close": 0.739404, "volume": 217950.0}, {"date": "2020-09-21", "close": 0.6956235, "volume": 225372.0}, {"date": "2020-09-22", "close": 0.661572, "volume": 116122.0}, {"date": "2020-09-23", "close": 0.661572, "volume": 52238.0}, {"date": "2020-09-24", "close": 0.6469785, "volume": 83054.0}, {"date": "2020-09-25", "close": 0.671301, "volume": 236806.0}, {"date": "2020-09-28", "close": 0.6664365, "volume": 298942.0}, {"date": "2020-09-29", "close": 0.661572, "volume": 485706.0}, {"date": "2020-09-30", "close": 0.6469785, "volume": 355801.0}, {"date": "2020-10-01", "close": 0.671301, "volume": 47647.0}, {"date": "2020-10-02", "close": 0.671301, "volume": 30428.0}, {"date": "2020-10-05", "close": 0.6664365, "volume": 90699.0}, {"date": "2020-10-06", "close": 0.671301, "volume": 77635.0}, {"date": "2020-10-07", "close": 0.6761655, "volume": 513679.0}, {"date": "2020-10-08", "close": 0.710217, "volume": 173131.0}, {"date": "2020-10-09", "close": 0.719946, "volume": 62879.0}, {"date": "2020-10-12", "close": 0.739404, "volume": 111877.0}, {"date": "2020-10-13", "close": 0.729675, "volume": 62356.0}, {"date": "2020-10-14", "close": 0.739404, "volume": 88964.0}, {"date": "2020-10-15", "close": 0.7150815, "volume": 161845.0}, {"date": "2020-10-16", "close": 0.690759, "volume": 76087.0}, {"date": "2020-10-19", "close": 0.7053525, "volume": 47615.0}, {"date": "2020-10-20", "close": 0.700488, "volume": 121570.0}, {"date": "2020-10-21", "close": 0.7248105, "volume": 87147.0}, {"date": "2020-10-22", "close": 0.7053525, "volume": 85938.0}, {"date": "2020-10-23", "close": 0.710217, "volume": 172270.0}, {"date": "2020-10-26", "close": 0.7150815, "volume": 223113.0}, {"date": "2020-10-27", "close": 0.700488, "volume": 105416.0}, {"date": "2020-10-28", "close": 0.700488, "volume": 102949.0}, {"date": "2020-10-29", "close": 0.68103, "volume": 1063528.0}, {"date": "2020-10-30", "close": 0.700488, "volume": 139712.0}, {"date": "2020-11-02", "close": 0.661572, "volume": 61564.0}, {"date": "2020-11-03", "close": 0.690759, "volume": 22227.0}, {"date": "2020-11-04", "close": 0.68103, "volume": 20178.0}, {"date": "2020-11-05", "close": 0.68103, "volume": 149584.0}, {"date": "2020-11-06", "close": 0.710217, "volume": 189137.0}, {"date": "2020-11-09", "close": 0.729675, "volume": 111954.0}, {"date": "2020-11-10", "close": 0.758862, "volume": 97494.0}, {"date": "2020-11-11", "close": 0.729675, "volume": 10279.0}, {"date": "2020-11-12", "close": 0.7248105, "volume": 60436.0}, {"date": "2020-11-17", "close": 0.710217, "volume": 4221427.0}, {"date": "2020-11-18", "close": 0.7053525, "volume": 154700.0}, {"date": "2020-11-19", "close": 0.671301, "volume": 55634.0}, {"date": "2020-11-20", "close": 0.700488, "volume": 151805.0}, {"date": "2020-11-23", "close": 0.710217, "volume": 139641.0}, {"date": "2020-11-24", "close": 0.671301, "volume": 253513.0}, {"date": "2020-11-26", "close": 0.68103, "volume": 137992.0}, {"date": "2020-11-27", "close": 0.710217, "volume": 86955.0}, {"date": "2020-11-30", "close": 0.719946, "volume": 25861.0}, {"date": "2020-12-01", "close": 0.700488, "volume": 27403.0}, {"date": "2020-12-02", "close": 0.710217, "volume": 36520.0}, {"date": "2020-12-03", "close": 0.690759, "volume": 178933.0}, {"date": "2020-12-04", "close": 0.671301, "volume": 40860.0}, {"date": "2020-12-07", "close": 0.671301, "volume": 63573.0}, {"date": "2020-12-08", "close": 0.6664365, "volume": 323100.0}, {"date": "2020-12-09", "close": 0.6635178, "volume": 315094.0}, {"date": "2020-12-10", "close": 0.6567075, "volume": 213736.0}, {"date": "2020-12-11", "close": 0.6469785, "volume": 108744.0}, {"date": "2020-12-14", "close": 0.6275205, "volume": 127889.0}, {"date": "2020-12-15", "close": 0.632385, "volume": 69747.0}, {"date": "2020-12-16", "close": 0.6275205, "volume": 62574.0}, {"date": "2020-12-17", "close": 0.622656, "volume": 29810.0}, {"date": "2020-12-18", "close": 0.6275205, "volume": 87645.0}, {"date": "2020-12-21", "close": 0.6372495, "volume": 16913.0}, {"date": "2020-12-22", "close": 0.632385, "volume": 8685.0}, {"date": "2020-12-23", "close": 0.622656, "volume": 20448.0}, {"date": "2020-12-24", "close": 0.622656, "volume": 61504.0}, {"date": "2020-12-29", "close": 0.6372495, "volume": 129999.0}, {"date": "2020-12-30", "close": 0.622656, "volume": 36238.0}, {"date": "2020-12-31", "close": 0.632385, "volume": 84153.0}, {"date": "2021-01-04", "close": 0.6177915, "volume": 149218.0}, {"date": "2021-01-05", "close": 0.622656, "volume": 74320.0}, {"date": "2021-01-06", "close": 0.622656, "volume": 106559.0}, {"date": "2021-01-07", "close": 0.622656, "volume": 59616.0}, {"date": "2021-01-08", "close": 0.622656, "volume": 73992.0}, {"date": "2021-01-11", "close": 0.6275205, "volume": 101141.0}, {"date": "2021-01-12", "close": 0.612927, "volume": 270145.0}, {"date": "2021-01-13", "close": 0.612927, "volume": 160666.0}, {"date": "2021-01-14", "close": 0.612927, "volume": 62360.0}, {"date": "2021-01-15", "close": 0.603198, "volume": 115306.0}, {"date": "2021-01-18", "close": 0.5788755, "volume": 214652.0}, {"date": "2021-01-19", "close": 0.574011, "volume": 281741.0}, {"date": "2021-01-20", "close": 0.58374, "volume": 163714.0}, {"date": "2021-01-21", "close": 0.58374, "volume": 62846.0}, {"date": "2021-01-22", "close": 0.5788755, "volume": 88565.0}, {"date": "2021-01-25", "close": 0.535095, "volume": 173040.0}, {"date": "2021-01-27", "close": 0.535095, "volume": 120875.0}, {"date": "2021-01-28", "close": 0.437805, "volume": 814873.0}, {"date": "2021-01-29", "close": 0.418347, "volume": 949701.0}, {"date": "2021-02-01", "close": 0.437805, "volume": 324901.0}, {"date": "2021-02-02", "close": 0.437805, "volume": 306702.0}, {"date": "2021-02-03", "close": 0.437805, "volume": 54139.0}, {"date": "2021-02-04", "close": 0.418347, "volume": 541965.0}, {"date": "2021-02-05", "close": 0.447534, "volume": 371286.0}, {"date": "2021-02-08", "close": 0.466992, "volume": 148975.0}, {"date": "2021-02-09", "close": 0.437805, "volume": 200244.0}, {"date": "2021-02-10", "close": 0.428076, "volume": 340428.0}, {"date": "2021-02-11", "close": 0.437805, "volume": 329884.0}, {"date": "2021-02-12", "close": 0.418347, "volume": 258127.0}, {"date": "2021-02-15", "close": 0.418347, "volume": 285244.0}, {"date": "2021-02-16", "close": 0.4134825, "volume": 311836.0}, {"date": "2021-02-17", "close": 0.3842955, "volume": 484278.0}, {"date": "2021-02-18", "close": 0.350244, "volume": 278047.0}, {"date": "2021-02-19", "close": 0.350244, "volume": 390943.0}, {"date": "2021-02-22", "close": 0.3356505, "volume": 151675.0}, {"date": "2021-02-23", "close": 0.321057, "volume": 103236.0}, {"date": "2021-02-24", "close": 0.38916, "volume": 9990301.0}, {"date": "2021-02-25", "close": 0.398889, "volume": 455378.0}, {"date": "2021-02-26", "close": 0.3940245, "volume": 195588.0}, {"date": "2021-03-01", "close": 0.369702, "volume": 40063.0}, {"date": "2021-03-02", "close": 0.3551085, "volume": 111702.0}, {"date": "2021-03-03", "close": 0.379431, "volume": 49478.0}, {"date": "2021-03-04", "close": 0.350244, "volume": 164214.0}, {"date": "2021-03-05", "close": 0.330786, "volume": 134922.0}, {"date": "2021-03-08", "close": 0.3648375, "volume": 79111.0}, {"date": "2021-03-09", "close": 0.350244, "volume": 47621.0}, {"date": "2021-03-10", "close": 0.359973, "volume": 167329.0}, {"date": "2021-03-11", "close": 0.350244, "volume": 120962.0}, {"date": "2021-03-12", "close": 0.350244, "volume": 21872.0}, {"date": "2021-03-15", "close": 0.3453795, "volume": 45374.0}, {"date": "2021-03-16", "close": 0.3453795, "volume": 107910.0}, {"date": "2021-03-17", "close": 0.3453795, "volume": 242993.0}, {"date": "2021-03-18", "close": 0.350244, "volume": 873050.0}, {"date": "2021-03-19", "close": 0.369702, "volume": 273375.0}, {"date": "2021-03-22", "close": 0.359973, "volume": 107104.0}, {"date": "2021-03-23", "close": 0.359973, "volume": 104140.0}, {"date": "2021-03-25", "close": 0.359973, "volume": 81688.0}, {"date": "2021-03-26", "close": 0.38916, "volume": 452619.0}, {"date": "2021-03-29", "close": 0.359973, "volume": 195950.0}, {"date": "2021-03-30", "close": 0.38916, "volume": 1767631.0}, {"date": "2021-03-31", "close": 0.3842955, "volume": 164280.0}, {"date": "2021-04-01", "close": 0.3940245, "volume": 179833.0}, {"date": "2021-04-06", "close": 0.4134825, "volume": 124411.0}, {"date": "2021-04-07", "close": 0.4134825, "volume": 183297.0}, {"date": "2021-04-08", "close": 0.408618, "volume": 64241.0}, {"date": "2021-04-09", "close": 0.408618, "volume": 58778.0}, {"date": "2021-04-12", "close": 0.4232115, "volume": 276908.0}, {"date": "2021-04-13", "close": 0.4037535, "volume": 145601.0}, {"date": "2021-04-14", "close": 0.4037535, "volume": 206579.0}, {"date": "2021-04-15", "close": 0.398889, "volume": 121355.0}, {"date": "2021-04-16", "close": 0.4037535, "volume": 151969.0}, {"date": "2021-04-19", "close": 0.4037535, "volume": 124647.0}, {"date": "2021-04-20", "close": 0.398889, "volume": 3143.0}, {"date": "2021-04-21", "close": 0.398889, "volume": 13182.0}, {"date": "2021-04-22", "close": 0.4037535, "volume": 135168.0}, {"date": "2021-04-23", "close": 0.408618, "volume": 71438.0}, {"date": "2021-04-26", "close": 0.398889, "volume": 174090.0}, {"date": "2021-04-27", "close": 0.4037535, "volume": 163568.0}, {"date": "2021-04-28", "close": 0.418347, "volume": 82748.0}, {"date": "2021-04-29", "close": 0.4232115, "volume": 55072.0}, {"date": "2021-04-30", "close": 0.4232115, "volume": 144868.0}, {"date": "2021-05-03", "close": 0.3940245, "volume": 163095.0}, {"date": "2021-05-04", "close": 0.4037535, "volume": 90173.0}, {"date": "2021-05-05", "close": 0.398889, "volume": 34515.0}, {"date": "2021-05-06", "close": 0.4037535, "volume": 143760.0}, {"date": "2021-05-07", "close": 0.4232115, "volume": 109400.0}, {"date": "2021-05-10", "close": 0.408618, "volume": 86357.0}, {"date": "2021-05-11", "close": 0.408618, "volume": 127638.0}, {"date": "2021-05-13", "close": 0.4037535, "volume": 17210.0}, {"date": "2021-05-14", "close": 0.398889, "volume": 25846.0}, {"date": "2021-05-17", "close": 0.38916, "volume": 37929.0}, {"date": "2021-05-18", "close": 0.398889, "volume": 53313.0}, {"date": "2021-05-19", "close": 0.398889, "volume": 139229.0}, {"date": "2021-05-20", "close": 0.408618, "volume": 23127.0}, {"date": "2021-05-21", "close": 0.398889, "volume": 66775.0}, {"date": "2021-05-24", "close": 0.408618, "volume": 123954.0}, {"date": "2021-05-25", "close": 0.38916, "volume": 50641.0}, {"date": "2021-05-26", "close": 0.418347, "volume": 44463.0}, {"date": "2021-05-27", "close": 0.418347, "volume": 66320.0}, {"date": "2021-05-28", "close": 0.428076, "volume": 122076.0}, {"date": "2021-05-31", "close": 0.4523985, "volume": 106041.0}, {"date": "2021-06-01", "close": 0.476721, "volume": 241595.0}, {"date": "2021-06-02", "close": 0.466992, "volume": 28700.0}, {"date": "2021-06-03", "close": 0.428076, "volume": 110946.0}, {"date": "2021-06-04", "close": 0.4134825, "volume": 20489.0}, {"date": "2021-06-07", "close": 0.408618, "volume": 82603.0}, {"date": "2021-06-08", "close": 0.4134825, "volume": 198071.0}, {"date": "2021-06-09", "close": 0.408618, "volume": 201386.0}, {"date": "2021-06-10", "close": 0.4134825, "volume": 123281.0}, {"date": "2021-06-11", "close": 0.437805, "volume": 189964.0}, {"date": "2021-06-15", "close": 0.4426695, "volume": 278484.0}, {"date": "2021-06-16", "close": 0.4426695, "volume": 139236.0}, {"date": "2021-06-17", "close": 0.428076, "volume": 189793.0}, {"date": "2021-06-18", "close": 0.4134825, "volume": 249161.0}, {"date": "2021-06-21", "close": 0.408618, "volume": 197371.0}, {"date": "2021-06-22", "close": 0.428076, "volume": 90175.0}, {"date": "2021-06-23", "close": 0.418347, "volume": 47795.0}, {"date": "2021-06-24", "close": 0.428076, "volume": 97756.0}, {"date": "2021-06-25", "close": 0.418347, "volume": 55791.0}, {"date": "2021-06-28", "close": 0.418347, "volume": 37149.0}, {"date": "2021-06-29", "close": 0.4037535, "volume": 126355.0}, {"date": "2021-06-30", "close": 0.398889, "volume": 56752.0}, {"date": "2021-07-01", "close": 0.4134825, "volume": 52513.0}, {"date": "2021-07-02", "close": 0.428076, "volume": 42993.0}, {"date": "2021-07-05", "close": 0.418347, "volume": 23817.0}, {"date": "2021-07-06", "close": 0.4232115, "volume": 74964.0}, {"date": "2021-07-07", "close": 0.4134825, "volume": 70054.0}, {"date": "2021-07-08", "close": 0.4232115, "volume": 98245.0}, {"date": "2021-07-09", "close": 0.437805, "volume": 219609.0}, {"date": "2021-07-12", "close": 0.4523985, "volume": 437201.0}, {"date": "2021-07-13", "close": 0.447534, "volume": 315097.0}, {"date": "2021-07-14", "close": 0.4426695, "volume": 65830.0}, {"date": "2021-07-15", "close": 0.4426695, "volume": 99896.0}, {"date": "2021-07-16", "close": 0.437805, "volume": 41633.0}, {"date": "2021-07-19", "close": 0.4426695, "volume": 46337.0}, {"date": "2021-07-20", "close": 0.428076, "volume": 67444.0}, {"date": "2021-07-21", "close": 0.447534, "volume": 16392.0}, {"date": "2021-07-22", "close": 0.466992, "volume": 67405.0}, {"date": "2021-07-23", "close": 0.4621275, "volume": 136142.0}, {"date": "2021-07-26", "close": 0.4426695, "volume": 57092.0}, {"date": "2021-07-27", "close": 0.447534, "volume": 62327.0}, {"date": "2021-07-28", "close": 0.466992, "volume": 26939.0}, {"date": "2021-07-29", "close": 0.476721, "volume": 44065.0}, {"date": "2021-07-30", "close": 0.476721, "volume": 50984.0}, {"date": "2021-08-02", "close": 0.48645, "volume": 287693.0}, {"date": "2021-08-04", "close": 0.5010435, "volume": 150109.0}, {"date": "2021-08-05", "close": 0.5107725, "volume": 7811.0}, {"date": "2021-08-06", "close": 0.535095, "volume": 168858.0}, {"date": "2021-08-09", "close": 0.515637, "volume": 108010.0}, {"date": "2021-08-10", "close": 0.48645, "volume": 112858.0}, {"date": "2021-08-11", "close": 0.4718565, "volume": 29657.0}, {"date": "2021-08-12", "close": 0.4718565, "volume": 22197.0}, {"date": "2021-08-13", "close": 0.466992, "volume": 10279.0}, {"date": "2021-08-16", "close": 0.476721, "volume": 15605.0}, {"date": "2021-08-18", "close": 0.4523985, "volume": 35502.0}, {"date": "2021-08-19", "close": 0.437805, "volume": 96139.0}, {"date": "2021-08-20", "close": 0.437805, "volume": 48096.0}, {"date": "2021-08-23", "close": 0.408618, "volume": 107999.0}, {"date": "2021-08-24", "close": 0.408618, "volume": 90218.0}, {"date": "2021-08-25", "close": 0.4134825, "volume": 5859.0}, {"date": "2021-08-26", "close": 0.3940245, "volume": 47279.0}, {"date": "2021-08-27", "close": 0.398889, "volume": 106523.0}, {"date": "2021-08-30", "close": 0.4134825, "volume": 36802.0}, {"date": "2021-08-31", "close": 0.3940245, "volume": 14667.0}, {"date": "2021-09-01", "close": 0.4134825, "volume": 34807.0}, {"date": "2021-09-02", "close": 0.3940245, "volume": 27715.0}, {"date": "2021-09-03", "close": 0.379431, "volume": 124287.0}, {"date": "2021-09-06", "close": 0.418347, "volume": 25499.0}, {"date": "2021-09-07", "close": 0.3940245, "volume": 20180.0}, {"date": "2021-09-08", "close": 0.3940245, "volume": 57797.0}, {"date": "2021-09-09", "close": 0.38916, "volume": 30570.0}, {"date": "2021-09-10", "close": 0.379431, "volume": 75714.0}, {"date": "2021-09-13", "close": 0.379431, "volume": 39312.0}, {"date": "2021-09-14", "close": 0.369702, "volume": 62809.0}, {"date": "2021-09-15", "close": 0.38916, "volume": 56203.0}, {"date": "2021-09-16", "close": 0.3842955, "volume": 25671.0}, {"date": "2021-09-17", "close": 0.379431, "volume": 54829.0}, {"date": "2021-09-20", "close": 0.350244, "volume": 91136.0}, {"date": "2021-09-21", "close": 0.350244, "volume": 24512.0}, {"date": "2021-09-22", "close": 0.4329405, "volume": 367833.0}, {"date": "2021-09-23", "close": 0.457263, "volume": 428064.0}, {"date": "2021-09-24", "close": 0.428076, "volume": 208226.0}, {"date": "2021-09-27", "close": 0.398889, "volume": 25013.0}, {"date": "2021-09-28", "close": 0.398889, "volume": 13062.0}, {"date": "2021-09-29", "close": 0.3842955, "volume": 200794.0}, {"date": "2021-10-01", "close": 0.398889, "volume": 71841.0}, {"date": "2021-10-04", "close": 0.398889, "volume": 22010.0}, {"date": "2021-10-05", "close": 0.408618, "volume": 41356.0}, {"date": "2021-10-06", "close": 0.38916, "volume": 59214.0}, {"date": "2021-10-07", "close": 0.4037535, "volume": 26950.0}, {"date": "2021-10-08", "close": 0.408618, "volume": 21883.0}, {"date": "2021-10-11", "close": 0.408618, "volume": 29235.0}, {"date": "2021-10-12", "close": 0.38916, "volume": 168582.0}, {"date": "2021-10-13", "close": 0.408618, "volume": 37825.0}, {"date": "2021-10-14", "close": 0.408618, "volume": 71324.0}, {"date": "2021-10-15", "close": 0.408618, "volume": 10279.0}, {"date": "2021-10-18", "close": 0.418347, "volume": 50669.0}, {"date": "2021-10-19", "close": 0.418347, "volume": 14402.0}, {"date": "2021-10-20", "close": 0.408618, "volume": 116262.0}, {"date": "2021-10-21", "close": 0.41105025, "volume": 26296.0}, {"date": "2021-10-22", "close": 0.408618, "volume": 105048.0}, {"date": "2021-10-25", "close": 0.4134825, "volume": 18342.0}, {"date": "2021-10-26", "close": 0.428076, "volume": 81465.0}, {"date": "2021-10-27", "close": 0.4037535, "volume": 418109.0}, {"date": "2021-10-28", "close": 0.4329405, "volume": 406902.0}, {"date": "2021-10-29", "close": 0.428076, "volume": 302523.0}, {"date": "2021-11-01", "close": 0.437805, "volume": 284260.0}, {"date": "2021-11-02", "close": 0.447534, "volume": 103822.0}, {"date": "2021-11-03", "close": 0.4523985, "volume": 89378.0}, {"date": "2021-11-04", "close": 0.476721, "volume": 184866.0}, {"date": "2021-11-05", "close": 0.525366, "volume": 206757.0}, {"date": "2021-11-08", "close": 0.564282, "volume": 249825.0}, {"date": "2021-11-09", "close": 0.4913145, "volume": 300566.0}, {"date": "2021-11-10", "close": 0.525366, "volume": 180743.0}, {"date": "2021-11-11", "close": 0.544824, "volume": 123653.0}, {"date": "2021-11-12", "close": 0.554553, "volume": 218069.0}, {"date": "2021-11-15", "close": 0.544824, "volume": 77783.0}, {"date": "2021-11-16", "close": 0.5010435, "volume": 111039.0}, {"date": "2021-11-17", "close": 0.5107725, "volume": 2337.0}, {"date": "2021-11-18", "close": 0.535095, "volume": 56436.0}, {"date": "2021-11-19", "close": 0.544824, "volume": 34097.0}, {"date": "2021-11-22", "close": 0.544824, "volume": 15025.0}, {"date": "2021-11-25", "close": 0.525366, "volume": 105379.0}, {"date": "2021-11-26", "close": 0.496179, "volume": 10734.0}, {"date": "2021-11-29", "close": 0.505908, "volume": 1236839.0}, {"date": "2021-11-30", "close": 0.515637, "volume": 9383.0}, {"date": "2021-12-01", "close": 0.476721, "volume": 39353.0}, {"date": "2021-12-02", "close": 0.437805, "volume": 282156.0}, {"date": "2021-12-03", "close": 0.4718565, "volume": 208567.0}, {"date": "2021-12-06", "close": 0.437805, "volume": 387780.0}, {"date": "2021-12-07", "close": 0.4232115, "volume": 34199.0}, {"date": "2021-12-08", "close": 0.398889, "volume": 106015.0}, {"date": "2021-12-09", "close": 0.3940245, "volume": 75035.0}, {"date": "2021-12-10", "close": 0.4134825, "volume": 118433.0}, {"date": "2021-12-13", "close": 0.398889, "volume": 106344.0}, {"date": "2021-12-14", "close": 0.398889, "volume": 193032.0}, {"date": "2021-12-15", "close": 0.398889, "volume": 86306.0}, {"date": "2021-12-16", "close": 0.408618, "volume": 2984.0}, {"date": "2021-12-17", "close": 0.379431, "volume": 309711.0}, {"date": "2021-12-20", "close": 0.379431, "volume": 12745.0}, {"date": "2021-12-21", "close": 0.38916, "volume": 37100.0}, {"date": "2021-12-22", "close": 0.398889, "volume": 13861.0}, {"date": "2021-12-23", "close": 0.4134825, "volume": 50502.0}, {"date": "2021-12-29", "close": 0.418347, "volume": 16453.0}, {"date": "2021-12-31", "close": 0.4134825, "volume": 69042.0}, {"date": "2022-01-04", "close": 0.408618, "volume": 1233.0}, {"date": "2022-01-05", "close": 0.408618, "volume": 3032.0}, {"date": "2022-01-06", "close": 0.3940245, "volume": 20287.0}, {"date": "2022-01-07", "close": 0.38916, "volume": 70174.0}, {"date": "2022-01-10", "close": 0.398889, "volume": 153423.0}, {"date": "2022-01-11", "close": 0.3745665, "volume": 108495.0}, {"date": "2022-01-12", "close": 0.369702, "volume": 248191.0}, {"date": "2022-01-13", "close": 0.38916, "volume": 124177.0}, {"date": "2022-01-14", "close": 0.3940245, "volume": 81161.0}, {"date": "2022-01-17", "close": 0.3745665, "volume": 205830.0}, {"date": "2022-01-18", "close": 0.379431, "volume": 31355.0}, {"date": "2022-01-19", "close": 0.3745665, "volume": 43359.0}, {"date": "2022-01-20", "close": 0.398889, "volume": 74043.0}, {"date": "2022-01-21", "close": 0.379431, "volume": 185524.0}, {"date": "2022-01-24", "close": 0.359973, "volume": 500449.0}, {"date": "2022-01-25", "close": 0.3551085, "volume": 39966.0}, {"date": "2022-01-27", "close": 0.3745665, "volume": 44758.0}, {"date": "2022-01-28", "close": 0.359973, "volume": 16669.0}, {"date": "2022-01-31", "close": 0.3745665, "volume": 20186.0}, {"date": "2022-02-01", "close": 0.38916, "volume": 94950.0}, {"date": "2022-02-02", "close": 0.3745665, "volume": 43058.0}, {"date": "2022-02-04", "close": 0.369702, "volume": 40155.0}, {"date": "2022-02-08", "close": 0.38916, "volume": 306815.0}, {"date": "2022-02-09", "close": 0.408618, "volume": 100357.0}, {"date": "2022-02-10", "close": 0.4037535, "volume": 111878.0}, {"date": "2022-02-11", "close": 0.4037535, "volume": 29588.0}, {"date": "2022-02-14", "close": 0.4134825, "volume": 193456.0}, {"date": "2022-02-15", "close": 0.4134825, "volume": 45649.0}, {"date": "2022-02-16", "close": 0.4134825, "volume": 44898.0}, {"date": "2022-02-17", "close": 0.408618, "volume": 159426.0}, {"date": "2022-02-18", "close": 0.408618, "volume": 115906.0}, {"date": "2022-02-21", "close": 0.398889, "volume": 192152.0}, {"date": "2022-02-22", "close": 0.408618, "volume": 198127.0}, {"date": "2022-02-23", "close": 0.3940245, "volume": 61561.0}, {"date": "2022-02-24", "close": 0.3940245, "volume": 196024.0}, {"date": "2022-02-28", "close": 0.369702, "volume": 420454.0}, {"date": "2022-03-01", "close": 0.3745665, "volume": 117335.0}, {"date": "2022-03-02", "close": 0.379431, "volume": 98142.0}, {"date": "2022-03-03", "close": 0.38916, "volume": 86501.0}, {"date": "2022-03-04", "close": 0.37699875, "volume": 86945.0}, {"date": "2022-03-07", "close": 0.369702, "volume": 120465.0}, {"date": "2022-03-08", "close": 0.3745665, "volume": 15484.0}, {"date": "2022-03-09", "close": 0.379431, "volume": 16137.0}, {"date": "2022-03-11", "close": 0.369702, "volume": 40086.0}, {"date": "2022-03-14", "close": 0.3745665, "volume": 55167.0}, {"date": "2022-03-15", "close": 0.3745665, "volume": 97390.0}, {"date": "2022-03-16", "close": 0.3842955, "volume": 33050.0}, {"date": "2022-03-17", "close": 0.369702, "volume": 71950.0}, {"date": "2022-03-18", "close": 0.3648375, "volume": 94806.0}, {"date": "2022-03-21", "close": 0.3745665, "volume": 77445.0}, {"date": "2022-03-22", "close": 0.359973, "volume": 86015.0}, {"date": "2022-03-23", "close": 0.3940245, "volume": 279449.0}, {"date": "2022-03-24", "close": 0.369702, "volume": 5651.0}, {"date": "2022-03-25", "close": 0.379431, "volume": 65762.0}, {"date": "2022-03-28", "close": 0.369702, "volume": 19821.0}, {"date": "2022-03-29", "close": 0.369702, "volume": 224700.0}, {"date": "2022-03-30", "close": 0.379431, "volume": 43449.0}, {"date": "2022-03-31", "close": 0.3648375, "volume": 123541.0}, {"date": "2022-04-01", "close": 0.3648375, "volume": 44938.0}, {"date": "2022-04-04", "close": 0.369702, "volume": 45764.0}, {"date": "2022-04-05", "close": 0.3745665, "volume": 8223.0}, {"date": "2022-04-06", "close": 0.369702, "volume": 74468.0}, {"date": "2022-04-07", "close": 0.3648375, "volume": 33880.0}, {"date": "2022-04-08", "close": 0.3745665, "volume": 2056.0}, {"date": "2022-04-11", "close": 0.38916, "volume": 227230.0}, {"date": "2022-04-12", "close": 0.38916, "volume": 210521.0}, {"date": "2022-04-13", "close": 0.4037535, "volume": 122597.0}, {"date": "2022-04-14", "close": 0.418347, "volume": 99818.0}, {"date": "2022-04-19", "close": 0.418347, "volume": 115746.0}, {"date": "2022-04-20", "close": 0.38916, "volume": 66454.0}, {"date": "2022-04-21", "close": 0.4037535, "volume": 32208.0}, {"date": "2022-04-22", "close": 0.38916, "volume": 224056.0}, {"date": "2022-04-26", "close": 0.38672775, "volume": 154364.0}, {"date": "2022-04-27", "close": 0.3745665, "volume": 80687.0}, {"date": "2022-04-28", "close": 0.369702, "volume": 101865.0}, {"date": "2022-04-29", "close": 0.369702, "volume": 106739.0}, {"date": "2022-05-02", "close": 0.369702, "volume": 110469.0}, {"date": "2022-05-03", "close": 0.379431, "volume": 70845.0}, {"date": "2022-05-04", "close": 0.3745665, "volume": 13876.0}, {"date": "2022-05-05", "close": 0.379431, "volume": 10858.0}, {"date": "2022-05-06", "close": 0.359973, "volume": 132263.0}, {"date": "2022-05-09", "close": 0.3551085, "volume": 36750.0}, {"date": "2022-05-10", "close": 0.3551085, "volume": 49198.0}, {"date": "2022-05-11", "close": 0.350244, "volume": 5139.0}, {"date": "2022-05-12", "close": 0.3356505, "volume": 26210.0}, {"date": "2022-05-13", "close": 0.350244, "volume": 22507.0}, {"date": "2022-05-16", "close": 0.350244, "volume": 35647.0}, {"date": "2022-05-17", "close": 0.369702, "volume": 164497.0}, {"date": "2022-05-19", "close": 0.359973, "volume": 35255.0}, {"date": "2022-05-20", "close": 0.38916, "volume": 41114.0}, {"date": "2022-05-23", "close": 0.38916, "volume": 89513.0}, {"date": "2022-05-24", "close": 0.38916, "volume": 27671.0}, {"date": "2022-05-25", "close": 0.38916, "volume": 52053.0}, {"date": "2022-05-26", "close": 0.38916, "volume": 1285.0}, {"date": "2022-05-27", "close": 0.38916, "volume": 1542.0}, {"date": "2022-05-31", "close": 0.3745665, "volume": 21527.0}, {"date": "2022-06-01", "close": 0.3745665, "volume": 9308.0}, {"date": "2022-06-02", "close": 0.3745665, "volume": 1020.0}, {"date": "2022-06-03", "close": 0.369702, "volume": 108516.0}, {"date": "2022-06-06", "close": 0.369702, "volume": 32564.0}, {"date": "2022-06-07", "close": 0.340515, "volume": 40480.0}, {"date": "2022-06-08", "close": 0.3453795, "volume": 16599.0}, {"date": "2022-06-10", "close": 0.3453795, "volume": 7195.0}, {"date": "2022-06-14", "close": 0.321057, "volume": 44398.0}, {"date": "2022-06-15", "close": 0.3453795, "volume": 1.0}, {"date": "2022-06-16", "close": 0.340515, "volume": 38128.0}, {"date": "2022-06-20", "close": 0.311328, "volume": 1108.0}, {"date": "2022-06-21", "close": 0.321057, "volume": 128.0}, {"date": "2022-06-22", "close": 0.321057, "volume": 7501.0}, {"date": "2022-06-23", "close": 0.311328, "volume": 62157.0}, {"date": "2022-06-24", "close": 0.3064635, "volume": 90001.0}, {"date": "2022-06-27", "close": 0.2967345, "volume": 85937.0}, {"date": "2022-06-28", "close": 0.2772765, "volume": 57944.0}, {"date": "2022-06-29", "close": 0.282141, "volume": 112510.0}, {"date": "2022-06-30", "close": 0.272412, "volume": 118921.0}, {"date": "2022-07-01", "close": 0.2870055, "volume": 39021.0}, {"date": "2022-07-04", "close": 0.3064635, "volume": 47917.0}, {"date": "2022-07-05", "close": 0.321057, "volume": 342.0}, {"date": "2022-07-08", "close": 0.3064635, "volume": 8423.0}, {"date": "2022-07-11", "close": 0.29187, "volume": 80505.0}, {"date": "2022-07-15", "close": 0.29187, "volume": 2364.0}, {"date": "2022-07-19", "close": 0.29187, "volume": 3084.0}, {"date": "2022-07-21", "close": 0.282141, "volume": 18413.0}, {"date": "2022-07-26", "close": 0.272412, "volume": 20146.0}, {"date": "2022-07-27", "close": 0.282141, "volume": 2076.0}, {"date": "2022-07-28", "close": 0.2870055, "volume": 78317.0}, {"date": "2022-08-01", "close": 0.3356505, "volume": 398686.0}, {"date": "2022-08-02", "close": 0.3161925, "volume": 9662.0}, {"date": "2022-08-03", "close": 0.301599, "volume": 15476.0}, {"date": "2022-08-04", "close": 0.29187, "volume": 47954.0}, {"date": "2022-08-05", "close": 0.29187, "volume": 12001.0}, {"date": "2022-08-08", "close": 0.282141, "volume": 75040.0}, {"date": "2022-08-09", "close": 0.282141, "volume": 3803.0}, {"date": "2022-08-10", "close": 0.2772765, "volume": 3597.0}, {"date": "2022-08-11", "close": 0.282141, "volume": 49640.0}, {"date": "2022-08-12", "close": 0.29187, "volume": 43479.0}, {"date": "2022-08-15", "close": 0.29187, "volume": 30232.0}, {"date": "2022-08-17", "close": 0.301599, "volume": 33952.0}, {"date": "2022-08-18", "close": 0.301599, "volume": 83289.0}, {"date": "2022-08-19", "close": 0.2772765, "volume": 200638.0}, {"date": "2022-08-22", "close": 0.29187, "volume": 3084.0}, {"date": "2022-08-23", "close": 0.272412, "volume": 37003.0}, {"date": "2022-08-24", "close": 0.2870055, "volume": 8223.0}, {"date": "2022-08-25", "close": 0.2675475, "volume": 116727.0}, {"date": "2022-08-29", "close": 0.262683, "volume": 147191.0}, {"date": "2022-08-30", "close": 0.262683, "volume": 46253.0}, {"date": "2022-08-31", "close": 0.2675475, "volume": 133621.0}, {"date": "2022-09-01", "close": 0.2675475, "volume": 6167.0}, {"date": "2022-09-02", "close": 0.262683, "volume": 59592.0}, {"date": "2022-09-05", "close": 0.252954, "volume": 10279.0}, {"date": "2022-09-06", "close": 0.2578185, "volume": 14366.0}, {"date": "2022-09-08", "close": 0.2578185, "volume": 159442.0}, {"date": "2022-09-09", "close": 0.272412, "volume": 110252.0}, {"date": "2022-09-12", "close": 0.272412, "volume": 43066.0}, {"date": "2022-09-13", "close": 0.282141, "volume": 59611.0}, {"date": "2022-09-14", "close": 0.272412, "volume": 51832.0}, {"date": "2022-09-15", "close": 0.2675475, "volume": 25696.0}, {"date": "2022-09-19", "close": 0.272412, "volume": 74988.0}, {"date": "2022-09-20", "close": 0.262683, "volume": 50176.0}, {"date": "2022-09-21", "close": 0.262683, "volume": 28352.0}, {"date": "2022-09-23", "close": 0.252954, "volume": 21584.0}, {"date": "2022-09-26", "close": 0.243225, "volume": 30272.0}, {"date": "2022-09-27", "close": 0.243225, "volume": 9765.0}, {"date": "2022-10-04", "close": 0.243225, "volume": 167125.0}, {"date": "2022-10-05", "close": 0.243225, "volume": 7397.0}, {"date": "2022-10-06", "close": 0.243225, "volume": 139577.0}, {"date": "2022-10-07", "close": 0.252954, "volume": 51672.0}, {"date": "2022-10-10", "close": 0.2675475, "volume": 41114.0}, {"date": "2022-10-11", "close": 0.233496, "volume": 108523.0}, {"date": "2022-10-18", "close": 0.252954, "volume": 75308.0}, {"date": "2022-10-19", "close": 0.262683, "volume": 12334.0}, {"date": "2022-10-20", "close": 0.262683, "volume": 23379.0}, {"date": "2022-10-24", "close": 0.2480895, "volume": 13272.0}, {"date": "2022-10-25", "close": 0.2480895, "volume": 8565.0}, {"date": "2022-10-26", "close": 0.252954, "volume": 1048.0}, {"date": "2022-10-28", "close": 0.252954, "volume": 2179.0}, {"date": "2022-10-31", "close": 0.272412, "volume": 33361.0}, {"date": "2022-11-01", "close": 0.252954, "volume": 20516.0}, {"date": "2022-11-02", "close": 0.2480895, "volume": 125.0}, {"date": "2022-11-03", "close": 0.243225, "volume": 34877.0}, {"date": "2022-11-07", "close": 0.233496, "volume": 22613.0}, {"date": "2022-11-08", "close": 0.22133475, "volume": 19790.0}, {"date": "2022-11-09", "close": 0.223767, "volume": 35313.0}, {"date": "2022-11-10", "close": 0.204309, "volume": 39938.0}, {"date": "2022-11-11", "close": 0.204309, "volume": 107847.0}, {"date": "2022-11-14", "close": 0.214038, "volume": 276216.0}, {"date": "2022-11-15", "close": 0.1897155, "volume": 278470.0}, {"date": "2022-11-16", "close": 0.223767, "volume": 51017.0}, {"date": "2022-11-17", "close": 0.223767, "volume": 52318.0}, {"date": "2022-11-18", "close": 0.214038, "volume": 20533.0}, {"date": "2022-11-21", "close": 0.2286315, "volume": 53448.0}, {"date": "2022-11-22", "close": 0.1994445, "volume": 324224.0}, {"date": "2022-11-23", "close": 0.2091735, "volume": 65446.0}, {"date": "2022-11-25", "close": 0.2, "volume": 100000.0}, {"date": "2022-11-28", "close": 0.19, "volume": 17666.0}, {"date": "2022-11-29", "close": 0.18, "volume": 177122.0}, {"date": "2022-11-30", "close": 0.18, "volume": 42540.0}, {"date": "2022-12-01", "close": 0.19, "volume": 115858.0}, {"date": "2022-12-02", "close": 0.19, "volume": 14.0}, {"date": "2022-12-05", "close": 0.195, "volume": 720.0}, {"date": "2022-12-06", "close": 0.19, "volume": 77965.0}, {"date": "2022-12-07", "close": 0.19, "volume": 20000.0}, {"date": "2022-12-08", "close": 0.2, "volume": 154410.0}, {"date": "2022-12-09", "close": 0.2, "volume": 203573.0}, {"date": "2022-12-12", "close": 0.195, "volume": 138727.0}, {"date": "2022-12-13", "close": 0.19, "volume": 424106.0}, {"date": "2022-12-15", "close": 0.195, "volume": 137073.0}, {"date": "2022-12-16", "close": 0.18, "volume": 141438.0}, {"date": "2022-12-19", "close": 0.18, "volume": 51695.0}, {"date": "2022-12-20", "close": 0.18, "volume": 16014.0}, {"date": "2022-12-21", "close": 0.19, "volume": 58425.0}, {"date": "2022-12-22", "close": 0.19, "volume": 63045.0}, {"date": "2022-12-29", "close": 0.18, "volume": 100000.0}, {"date": "2022-12-30", "close": 0.18, "volume": 14999.0}, {"date": "2023-01-03", "close": 0.175, "volume": 87420.0}, {"date": "2023-01-04", "close": 0.165, "volume": 297264.0}, {"date": "2023-01-05", "close": 0.175, "volume": 61921.0}, {"date": "2023-01-06", "close": 0.18, "volume": 240825.0}, {"date": "2023-01-09", "close": 0.19, "volume": 329604.0}, {"date": "2023-01-10", "close": 0.19, "volume": 83188.0}, {"date": "2023-01-11", "close": 0.19, "volume": 16243.0}, {"date": "2023-01-12", "close": 0.18, "volume": 159124.0}, {"date": "2023-01-13", "close": 0.18, "volume": 71208.0}, {"date": "2023-01-16", "close": 0.19, "volume": 296391.0}, {"date": "2023-01-17", "close": 0.175, "volume": 74018.0}, {"date": "2023-01-18", "close": 0.18, "volume": 45931.0}, {"date": "2023-01-19", "close": 0.18, "volume": 3571.0}, {"date": "2023-01-20", "close": 0.19, "volume": 5263.0}, {"date": "2023-01-23", "close": 0.19, "volume": 18936.0}, {"date": "2023-01-24", "close": 0.19, "volume": 56064.0}, {"date": "2023-01-25", "close": 0.185, "volume": 4000.0}, {"date": "2023-01-27", "close": 0.18, "volume": 101218.0}, {"date": "2023-01-30", "close": 0.1825, "volume": 32523.0}, {"date": "2023-01-31", "close": 0.17, "volume": 128016.0}, {"date": "2023-02-01", "close": 0.18, "volume": 3055.0}, {"date": "2023-02-03", "close": 0.17, "volume": 88529.0}, {"date": "2023-02-08", "close": 0.1725, "volume": 103555.0}, {"date": "2023-02-10", "close": 0.17, "volume": 50000.0}, {"date": "2023-02-13", "close": 0.17, "volume": 12660.0}, {"date": "2023-02-14", "close": 0.17, "volume": 5176.0}, {"date": "2023-02-15", "close": 0.17, "volume": 18600.0}, {"date": "2023-02-16", "close": 0.17, "volume": 1262.0}, {"date": "2023-02-20", "close": 0.16, "volume": 95240.0}, {"date": "2023-02-22", "close": 0.155, "volume": 190000.0}, {"date": "2023-02-24", "close": 0.15, "volume": 640835.0}, {"date": "2023-02-27", "close": 0.14, "volume": 233184.0}, {"date": "2023-02-28", "close": 0.145, "volume": 198143.0}, {"date": "2023-03-01", "close": 0.14, "volume": 427218.0}, {"date": "2023-03-02", "close": 0.145, "volume": 528939.0}, {"date": "2023-03-03", "close": 0.135, "volume": 139536.0}, {"date": "2023-03-06", "close": 0.14, "volume": 6000.0}, {"date": "2023-03-07", "close": 0.135, "volume": 16074.0}, {"date": "2023-03-08", "close": 0.145, "volume": 201689.0}, {"date": "2023-03-09", "close": 0.14, "volume": 49500.0}, {"date": "2023-03-10", "close": 0.14, "volume": 293047.0}, {"date": "2023-03-13", "close": 0.155, "volume": 563144.0}, {"date": "2023-03-14", "close": 0.145, "volume": 268709.0}, {"date": "2023-03-15", "close": 0.15, "volume": 286527.0}, {"date": "2023-03-16", "close": 0.16, "volume": 919824.0}, {"date": "2023-03-17", "close": 0.17, "volume": 285787.0}, {"date": "2023-03-20", "close": 0.18, "volume": 640245.0}, {"date": "2023-03-21", "close": 0.19, "volume": 622783.0}, {"date": "2023-03-22", "close": 0.175, "volume": 154757.0}, {"date": "2023-03-23", "close": 0.175, "volume": 103258.0}, {"date": "2023-03-24", "close": 0.16, "volume": 888892.0}, {"date": "2023-03-27", "close": 0.165, "volume": 328131.0}, {"date": "2023-03-28", "close": 0.165, "volume": 93178.0}, {"date": "2023-03-29", "close": 0.17, "volume": 45366.0}, {"date": "2023-03-31", "close": 0.18, "volume": 497749.0}, {"date": "2023-04-03", "close": 0.19, "volume": 187396.0}, {"date": "2023-04-04", "close": 0.195, "volume": 341222.0}, {"date": "2023-04-05", "close": 0.195, "volume": 345782.0}, {"date": "2023-04-06", "close": 0.19, "volume": 351611.0}, {"date": "2023-04-11", "close": 0.2, "volume": 638258.0}, {"date": "2023-04-12", "close": 0.195, "volume": 265405.0}, {"date": "2023-04-13", "close": 0.19, "volume": 451364.0}, {"date": "2023-04-14", "close": 0.195, "volume": 365470.0}, {"date": "2023-04-17", "close": 0.19, "volume": 162352.0}, {"date": "2023-04-18", "close": 0.18, "volume": 545404.0}, {"date": "2023-04-19", "close": 0.18, "volume": 129437.0}, {"date": "2023-04-20", "close": 0.175, "volume": 224628.0}, {"date": "2023-04-21", "close": 0.18, "volume": 135531.0}, {"date": "2023-04-24", "close": 0.18, "volume": 449282.0}, {"date": "2023-04-26", "close": 0.17, "volume": 329094.0}, {"date": "2023-04-27", "close": 0.18, "volume": 46471.0}, {"date": "2023-04-28", "close": 0.165, "volume": 439514.0}, {"date": "2023-05-01", "close": 0.17, "volume": 21877.0}, {"date": "2023-05-02", "close": 0.165, "volume": 13585.0}, {"date": "2023-05-03", "close": 0.18, "volume": 892971.0}, {"date": "2023-05-04", "close": 0.185, "volume": 702173.0}, {"date": "2023-05-05", "close": 0.175, "volume": 438295.0}, {"date": "2023-05-08", "close": 0.18, "volume": 111437.0}, {"date": "2023-05-09", "close": 0.175, "volume": 164349.0}, {"date": "2023-05-11", "close": 0.205, "volume": 2250768.0}, {"date": "2023-05-12", "close": 0.195, "volume": 1469731.0}, {"date": "2023-05-15", "close": 0.185, "volume": 327321.0}, {"date": "2023-05-16", "close": 0.195, "volume": 208050.0}, {"date": "2023-05-17", "close": 0.18, "volume": 180629.0}, {"date": "2023-05-18", "close": 0.19, "volume": 402269.0}, {"date": "2023-05-19", "close": 0.19, "volume": 109197.0}, {"date": "2023-05-22", "close": 0.19, "volume": 23112.0}, {"date": "2023-05-23", "close": 0.18, "volume": 338816.0}, {"date": "2023-05-24", "close": 0.165, "volume": 882901.0}, {"date": "2023-05-25", "close": 0.175, "volume": 251717.0}, {"date": "2023-05-26", "close": 0.185, "volume": 267911.0}, {"date": "2023-05-29", "close": 0.195, "volume": 97923.0}, {"date": "2023-05-30", "close": 0.19, "volume": 97005.0}, {"date": "2023-05-31", "close": 0.18, "volume": 183891.0}, {"date": "2023-06-01", "close": 0.17, "volume": 48655.0}, {"date": "2023-06-05", "close": 0.2, "volume": 542807.0}, {"date": "2023-06-07", "close": 0.195, "volume": 143814.0}, {"date": "2023-06-08", "close": 0.19, "volume": 168937.0}, {"date": "2023-06-13", "close": 0.17, "volume": 30000.0}, {"date": "2023-06-14", "close": 0.17, "volume": 4626.0}, {"date": "2023-06-15", "close": 0.175, "volume": 4625.0}, {"date": "2023-06-16", "close": 0.185, "volume": 109822.0}, {"date": "2023-06-20", "close": 0.175, "volume": 126843.0}, {"date": "2023-06-21", "close": 0.175, "volume": 193035.0}, {"date": "2023-06-22", "close": 0.19, "volume": 254456.0}, {"date": "2023-06-23", "close": 0.185, "volume": 328935.0}, {"date": "2023-06-26", "close": 0.18, "volume": 163579.0}, {"date": "2023-06-27", "close": 0.18, "volume": 494167.0}, {"date": "2023-06-28", "close": 0.18, "volume": 133800.0}, {"date": "2023-06-29", "close": 0.175, "volume": 6090.0}, {"date": "2023-06-30", "close": 0.18, "volume": 30555.0}, {"date": "2023-07-03", "close": 0.18, "volume": 119126.0}, {"date": "2023-07-04", "close": 0.185, "volume": 5462.0}, {"date": "2023-07-05", "close": 0.185, "volume": 118654.0}, {"date": "2023-07-06", "close": 0.18, "volume": 140192.0}, {"date": "2023-07-07", "close": 0.18, "volume": 71890.0}, {"date": "2023-07-12", "close": 0.17, "volume": 500000.0}, {"date": "2023-07-13", "close": 0.17, "volume": 459241.0}, {"date": "2023-07-14", "close": 0.165, "volume": 171482.0}, {"date": "2023-07-17", "close": 0.16, "volume": 145753.0}, {"date": "2023-07-18", "close": 0.17, "volume": 40635.0}, {"date": "2023-07-19", "close": 0.17, "volume": 10000.0}, {"date": "2023-07-20", "close": 0.175, "volume": 99410.0}, {"date": "2023-07-21", "close": 0.18, "volume": 11119.0}, {"date": "2023-07-24", "close": 0.17, "volume": 56599.0}, {"date": "2023-07-25", "close": 0.185, "volume": 299932.0}, {"date": "2023-07-26", "close": 0.19, "volume": 69057.0}, {"date": "2023-07-27", "close": 0.18, "volume": 24199.0}, {"date": "2023-07-28", "close": 0.175, "volume": 120257.0}, {"date": "2023-07-31", "close": 0.19, "volume": 37304.0}, {"date": "2023-08-01", "close": 0.175, "volume": 289066.0}, {"date": "2023-08-02", "close": 0.175, "volume": 34651.0}, {"date": "2023-08-03", "close": 0.175, "volume": 245828.0}, {"date": "2023-08-07", "close": 0.165, "volume": 531422.0}, {"date": "2023-08-08", "close": 0.165, "volume": 513426.0}, {"date": "2023-08-09", "close": 0.165, "volume": 87683.0}, {"date": "2023-08-10", "close": 0.165, "volume": 10000.0}, {"date": "2023-08-14", "close": 0.165, "volume": 2500.0}, {"date": "2023-08-17", "close": 0.155, "volume": 305879.0}, {"date": "2023-08-18", "close": 0.155, "volume": 191783.0}, {"date": "2023-08-21", "close": 0.155, "volume": 22221.0}, {"date": "2023-08-24", "close": 0.16, "volume": 18750.0}, {"date": "2023-08-28", "close": 0.16, "volume": 10000.0}, {"date": "2023-08-29", "close": 0.16, "volume": 31249.0}, {"date": "2023-08-30", "close": 0.16, "volume": 127829.0}, {"date": "2023-08-31", "close": 0.16, "volume": 3235.0}, {"date": "2023-09-01", "close": 0.16, "volume": 3906.0}, {"date": "2023-09-04", "close": 0.155, "volume": 99990.0}, {"date": "2023-09-05", "close": 0.15, "volume": 67164.0}, {"date": "2023-09-06", "close": 0.145, "volume": 34813.0}, {"date": "2023-09-08", "close": 0.145, "volume": 40000.0}, {"date": "2023-09-14", "close": 0.165, "volume": 189828.0}, {"date": "2023-09-15", "close": 0.16, "volume": 62381.0}, {"date": "2023-09-19", "close": 0.16, "volume": 30550.0}, {"date": "2023-09-21", "close": 0.16, "volume": 39876.0}, {"date": "2023-09-22", "close": 0.16, "volume": 124.0}, {"date": "2023-09-25", "close": 0.145, "volume": 97699.0}, {"date": "2023-09-26", "close": 0.145, "volume": 27586.0}, {"date": "2023-09-27", "close": 0.14, "volume": 122426.0}, {"date": "2023-09-29", "close": 0.155, "volume": 80000.0}, {"date": "2023-10-02", "close": 0.15, "volume": 43916.0}, {"date": "2023-10-03", "close": 0.14, "volume": 20000.0}, {"date": "2023-10-04", "close": 0.15, "volume": 109782.0}, {"date": "2023-10-05", "close": 0.16, "volume": 10000.0}, {"date": "2023-10-10", "close": 0.15, "volume": 13642.0}, {"date": "2023-10-12", "close": 0.16, "volume": 149130.0}, {"date": "2023-10-16", "close": 0.145, "volume": 67106.0}, {"date": "2023-10-17", "close": 0.13, "volume": 286808.0}, {"date": "2023-10-18", "close": 0.13, "volume": 40000.0}, {"date": "2023-10-20", "close": 0.13, "volume": 164854.0}, {"date": "2023-10-23", "close": 0.13, "volume": 142539.0}, {"date": "2023-10-24", "close": 0.13, "volume": 171352.0}, {"date": "2023-10-25", "close": 0.13, "volume": 22487.0}, {"date": "2023-10-26", "close": 0.13, "volume": 65984.0}, {"date": "2023-10-27", "close": 0.1325, "volume": 246393.0}, {"date": "2023-10-30", "close": 0.1375, "volume": 252760.0}, {"date": "2023-10-31", "close": 0.14, "volume": 92976.0}, {"date": "2023-11-02", "close": 0.14, "volume": 24900.0}, {"date": "2023-11-03", "close": 0.135, "volume": 27771.0}, {"date": "2023-11-06", "close": 0.1325, "volume": 109255.0}, {"date": "2023-11-07", "close": 0.13, "volume": 27652.0}, {"date": "2023-11-09", "close": 0.13, "volume": 50000.0}, {"date": "2023-11-10", "close": 0.14, "volume": 124340.0}, {"date": "2023-11-13", "close": 0.14, "volume": 11101.0}, {"date": "2023-11-14", "close": 0.135, "volume": 171242.0}, {"date": "2023-11-15", "close": 0.135, "volume": 38736.0}, {"date": "2023-11-16", "close": 0.145, "volume": 54509.0}, {"date": "2023-11-17", "close": 0.14, "volume": 78197.0}, {"date": "2023-11-20", "close": 0.14, "volume": 6676.0}, {"date": "2023-11-21", "close": 0.14, "volume": 175012.0}, {"date": "2023-11-22", "close": 0.14, "volume": 68386.0}, {"date": "2023-11-23", "close": 0.14, "volume": 5772.0}, {"date": "2023-11-24", "close": 0.14, "volume": 242579.0}, {"date": "2023-11-27", "close": 0.135, "volume": 307947.0}, {"date": "2023-11-28", "close": 0.135, "volume": 272306.0}, {"date": "2023-11-29", "close": 0.1375, "volume": 51851.0}, {"date": "2023-11-30", "close": 0.135, "volume": 149001.0}, {"date": "2023-12-01", "close": 0.135, "volume": 164414.0}, {"date": "2023-12-04", "close": 0.145, "volume": 682919.0}, {"date": "2023-12-05", "close": 0.155, "volume": 360225.0}, {"date": "2023-12-06", "close": 0.16, "volume": 620253.0}, {"date": "2023-12-07", "close": 0.16, "volume": 386088.0}, {"date": "2023-12-08", "close": 0.16, "volume": 65509.0}, {"date": "2023-12-11", "close": 0.1575, "volume": 86897.0}, {"date": "2023-12-12", "close": 0.15, "volume": 41399.0}, {"date": "2023-12-13", "close": 0.15, "volume": 60000.0}, {"date": "2023-12-14", "close": 0.16, "volume": 286551.0}, {"date": "2023-12-15", "close": 0.155, "volume": 37589.0}, {"date": "2023-12-18", "close": 0.155, "volume": 160317.0}, {"date": "2023-12-19", "close": 0.165, "volume": 118313.0}, {"date": "2023-12-20", "close": 0.18, "volume": 150877.0}, {"date": "2023-12-21", "close": 0.155, "volume": 56254.0}, {"date": "2023-12-22", "close": 0.175, "volume": 53568.0}, {"date": "2023-12-27", "close": 0.17, "volume": 270276.0}, {"date": "2023-12-28", "close": 0.18, "volume": 88863.0}, {"date": "2023-12-29", "close": 0.17, "volume": 426582.0}, {"date": "2024-01-02", "close": 0.17, "volume": 268047.0}, {"date": "2024-01-03", "close": 0.165, "volume": 25006.0}, {"date": "2024-01-04", "close": 0.18, "volume": 73196.0}, {"date": "2024-01-05", "close": 0.215, "volume": 719721.0}, {"date": "2024-01-08", "close": 0.2, "volume": 102198.0}, {"date": "2024-01-09", "close": 0.19, "volume": 39810.0}, {"date": "2024-01-10", "close": 0.185, "volume": 83412.0}, {"date": "2024-01-11", "close": 0.185, "volume": 30851.0}, {"date": "2024-01-12", "close": 0.185, "volume": 16291.0}, {"date": "2024-01-15", "close": 0.19, "volume": 63092.0}, {"date": "2024-01-16", "close": 0.19, "volume": 63964.0}, {"date": "2024-01-17", "close": 0.19, "volume": 110403.0}, {"date": "2024-01-18", "close": 0.185, "volume": 51700.0}, {"date": "2024-01-19", "close": 0.19, "volume": 140663.0}, {"date": "2024-01-22", "close": 0.195, "volume": 115572.0}, {"date": "2024-01-23", "close": 0.19, "volume": 30000.0}, {"date": "2024-01-24", "close": 0.19, "volume": 160894.0}, {"date": "2024-01-25", "close": 0.19, "volume": 26720.0}, {"date": "2024-01-29", "close": 0.175, "volume": 84199.0}, {"date": "2024-01-30", "close": 0.175, "volume": 14315.0}, {"date": "2024-01-31", "close": 0.165, "volume": 45747.0}, {"date": "2024-02-01", "close": 0.135, "volume": 690079.0}, {"date": "2024-02-02", "close": 0.14, "volume": 242952.0}, {"date": "2024-02-05", "close": 0.145, "volume": 30491.0}, {"date": "2024-02-06", "close": 0.15, "volume": 142454.0}, {"date": "2024-02-07", "close": 0.15, "volume": 249482.0}, {"date": "2024-02-08", "close": 0.16, "volume": 188358.0}, {"date": "2024-02-09", "close": 0.165, "volume": 106421.0}, {"date": "2024-02-13", "close": 0.16, "volume": 3366.0}, {"date": "2024-02-14", "close": 0.165, "volume": 15750.0}, {"date": "2024-02-16", "close": 0.165, "volume": 22179.0}, {"date": "2024-02-19", "close": 0.15, "volume": 175318.0}, {"date": "2024-02-20", "close": 0.14, "volume": 254551.0}, {"date": "2024-02-21", "close": 0.15, "volume": 143589.0}, {"date": "2024-02-22", "close": 0.15, "volume": 69860.0}, {"date": "2024-02-23", "close": 0.145, "volume": 214107.0}, {"date": "2024-02-26", "close": 0.145, "volume": 291133.0}, {"date": "2024-02-28", "close": 0.15, "volume": 208829.0}, {"date": "2024-02-29", "close": 0.16, "volume": 133938.0}, {"date": "2024-03-01", "close": 0.16, "volume": 68750.0}, {"date": "2024-03-04", "close": 0.175, "volume": 132259.0}, {"date": "2024-03-05", "close": 0.175, "volume": 87009.0}, {"date": "2024-03-06", "close": 0.175, "volume": 3000.0}, {"date": "2024-03-07", "close": 0.16, "volume": 46652.0}, {"date": "2024-03-08", "close": 0.17, "volume": 20867.0}, {"date": "2024-03-11", "close": 0.155, "volume": 136012.0}, {"date": "2024-03-13", "close": 0.165, "volume": 70714.0}, {"date": "2024-03-14", "close": 0.165, "volume": 8590.0}, {"date": "2024-03-15", "close": 0.17, "volume": 74637.0}, {"date": "2024-03-18", "close": 0.18, "volume": 182218.0}, {"date": "2024-03-20", "close": 0.185, "volume": 61256.0}, {"date": "2024-03-21", "close": 0.185, "volume": 52957.0}, {"date": "2024-03-22", "close": 0.18, "volume": 71857.0}, {"date": "2024-03-25", "close": 0.175, "volume": 73059.0}, {"date": "2024-03-27", "close": 0.18, "volume": 68098.0}, {"date": "2024-03-28", "close": 0.18, "volume": 89623.0}, {"date": "2024-04-02", "close": 0.18, "volume": 333797.0}, {"date": "2024-04-03", "close": 0.19, "volume": 409467.0}, {"date": "2024-04-04", "close": 0.195, "volume": 229873.0}, {"date": "2024-04-05", "close": 0.2, "volume": 153510.0}, {"date": "2024-04-08", "close": 0.205, "volume": 142172.0}, {"date": "2024-04-09", "close": 0.195, "volume": 99227.0}, {"date": "2024-04-10", "close": 0.2, "volume": 234043.0}, {"date": "2024-04-11", "close": 0.195, "volume": 52186.0}, {"date": "2024-04-12", "close": 0.19, "volume": 191203.0}, {"date": "2024-04-15", "close": 0.2, "volume": 338001.0}, {"date": "2024-04-16", "close": 0.215, "volume": 414361.0}, {"date": "2024-04-17", "close": 0.22, "volume": 76174.0}, {"date": "2024-04-18", "close": 0.22, "volume": 3376.0}, {"date": "2024-04-19", "close": 0.22, "volume": 293074.0}, {"date": "2024-04-22", "close": 0.21, "volume": 41000.0}, {"date": "2024-04-23", "close": 0.24, "volume": 326711.0}, {"date": "2024-04-24", "close": 0.245, "volume": 79331.0}, {"date": "2024-04-26", "close": 0.26, "volume": 109256.0}, {"date": "2024-04-29", "close": 0.25, "volume": 98945.0}, {"date": "2024-04-30", "close": 0.255, "volume": 171636.0}, {"date": "2024-05-01", "close": 0.24, "volume": 15941.0}, {"date": "2024-05-02", "close": 0.24, "volume": 11231.0}, {"date": "2024-05-03", "close": 0.24, "volume": 39736.0}, {"date": "2024-05-06", "close": 0.22, "volume": 85107.0}, {"date": "2024-05-07", "close": 0.23, "volume": 143177.0}, {"date": "2024-05-08", "close": 0.24, "volume": 105873.0}, {"date": "2024-05-09", "close": 0.24, "volume": 23453.0}, {"date": "2024-05-10", "close": 0.255, "volume": 381787.0}, {"date": "2024-05-13", "close": 0.24, "volume": 107472.0}, {"date": "2024-05-14", "close": 0.225, "volume": 130215.0}, {"date": "2024-05-15", "close": 0.245, "volume": 82614.0}, {"date": "2024-05-16", "close": 0.24, "volume": 86133.0}, {"date": "2024-05-17", "close": 0.245, "volume": 197.0}, {"date": "2024-05-20", "close": 0.28, "volume": 460792.0}, {"date": "2024-05-21", "close": 0.275, "volume": 552353.0}, {"date": "2024-05-22", "close": 0.27, "volume": 169869.0}, {"date": "2024-05-23", "close": 0.275, "volume": 6747.0}, {"date": "2024-05-24", "close": 0.25, "volume": 99264.0}, {"date": "2024-05-27", "close": 0.26, "volume": 20790.0}, {"date": "2024-05-28", "close": 0.24, "volume": 37408.0}, {"date": "2024-05-29", "close": 0.235, "volume": 38689.0}, {"date": "2024-05-30", "close": 0.24, "volume": 24635.0}, {"date": "2024-05-31", "close": 0.245, "volume": 31786.0}, {"date": "2024-06-03", "close": 0.25, "volume": 14192.0}, {"date": "2024-06-04", "close": 0.245, "volume": 17697.0}, {"date": "2024-06-05", "close": 0.23, "volume": 89600.0}, {"date": "2024-06-06", "close": 0.235, "volume": 75308.0}, {"date": "2024-06-07", "close": 0.235, "volume": 65049.0}, {"date": "2024-06-11", "close": 0.21, "volume": 251027.0}, {"date": "2024-06-12", "close": 0.215, "volume": 60780.0}, {"date": "2024-06-13", "close": 0.205, "volume": 172311.0}, {"date": "2024-06-14", "close": 0.2, "volume": 73587.0}, {"date": "2024-06-17", "close": 0.185, "volume": 42142.0}, {"date": "2024-06-18", "close": 0.185, "volume": 10853.0}, {"date": "2024-06-19", "close": 0.195, "volume": 203961.0}, {"date": "2024-06-20", "close": 0.2, "volume": 102376.0}, {"date": "2024-06-21", "close": 0.195, "volume": 89435.0}, {"date": "2024-06-24", "close": 0.18, "volume": 95000.0}, {"date": "2024-06-25", "close": 0.195, "volume": 160950.0}, {"date": "2024-06-26", "close": 0.195, "volume": 32507.0}, {"date": "2024-07-01", "close": 0.17, "volume": 816633.0}, {"date": "2024-07-02", "close": 0.1825, "volume": 87991.0}, {"date": "2024-07-03", "close": 0.17, "volume": 1032370.0}, {"date": "2024-07-04", "close": 0.175, "volume": 146627.0}, {"date": "2024-07-05", "close": 0.17, "volume": 47912.0}, {"date": "2024-07-08", "close": 0.185, "volume": 638562.0}, {"date": "2024-07-09", "close": 0.185, "volume": 65142.0}, {"date": "2024-07-10", "close": 0.185, "volume": 117167.0}, {"date": "2024-07-11", "close": 0.18, "volume": 8282.0}, {"date": "2024-07-12", "close": 0.18, "volume": 437543.0}, {"date": "2024-07-15", "close": 0.185, "volume": 40355.0}, {"date": "2024-07-16", "close": 0.2, "volume": 270279.0}, {"date": "2024-07-17", "close": 0.18, "volume": 128350.0}, {"date": "2024-07-18", "close": 0.175, "volume": 90145.0}, {"date": "2024-07-19", "close": 0.17, "volume": 183217.0}, {"date": "2024-07-22", "close": 0.19, "volume": 123269.0}, {"date": "2024-07-23", "close": 0.18, "volume": 55711.0}, {"date": "2024-07-24", "close": 0.19, "volume": 143276.0}, {"date": "2024-07-25", "close": 0.18, "volume": 426600.0}, {"date": "2024-07-26", "close": 0.1825, "volume": 38382.0}, {"date": "2024-07-29", "close": 0.18, "volume": 9931.0}, {"date": "2024-07-30", "close": 0.185, "volume": 112453.0}, {"date": "2024-07-31", "close": 0.185, "volume": 20039.0}, {"date": "2024-08-01", "close": 0.185, "volume": 52000.0}, {"date": "2024-08-02", "close": 0.18, "volume": 10000.0}, {"date": "2024-08-05", "close": 0.165, "volume": 300069.0}, {"date": "2024-08-06", "close": 0.165, "volume": 87053.0}, {"date": "2024-08-07", "close": 0.17, "volume": 57139.0}, {"date": "2024-08-08", "close": 0.165, "volume": 52390.0}, {"date": "2024-08-09", "close": 0.18, "volume": 56838.0}, {"date": "2024-08-12", "close": 0.18, "volume": 96544.0}, {"date": "2024-08-13", "close": 0.185, "volume": 206283.0}, {"date": "2024-08-14", "close": 0.18, "volume": 26079.0}, {"date": "2024-08-15", "close": 0.18, "volume": 554664.0}, {"date": "2024-08-16", "close": 0.185, "volume": 164194.0}, {"date": "2024-08-19", "close": 0.19, "volume": 86554.0}, {"date": "2024-08-20", "close": 0.185, "volume": 179061.0}, {"date": "2024-08-21", "close": 0.185, "volume": 266220.0}, {"date": "2024-08-22", "close": 0.195, "volume": 60570.0}, {"date": "2024-08-23", "close": 0.19, "volume": 155107.0}, {"date": "2024-08-26", "close": 0.185, "volume": 44960.0}, {"date": "2024-08-27", "close": 0.185, "volume": 98074.0}, {"date": "2024-08-28", "close": 0.195, "volume": 263727.0}, {"date": "2024-08-29", "close": 0.2, "volume": 146229.0}, {"date": "2024-08-30", "close": 0.195, "volume": 75800.0}, {"date": "2024-09-02", "close": 0.2, "volume": 223094.0}, {"date": "2024-09-03", "close": 0.205, "volume": 43500.0}, {"date": "2024-09-04", "close": 0.2, "volume": 4999.0}, {"date": "2024-09-05", "close": 0.195, "volume": 61159.0}, {"date": "2024-09-06", "close": 0.2, "volume": 38121.0}, {"date": "2024-09-09", "close": 0.195, "volume": 24208.0}, {"date": "2024-09-10", "close": 0.195, "volume": 50000.0}, {"date": "2024-09-11", "close": 0.195, "volume": 312.0}, {"date": "2024-09-12", "close": 0.21, "volume": 98068.0}, {"date": "2024-09-13", "close": 0.22, "volume": 431941.0}, {"date": "2024-09-16", "close": 0.24, "volume": 475736.0}, {"date": "2024-09-17", "close": 0.23, "volume": 1561571.0}, {"date": "2024-09-18", "close": 0.24, "volume": 236355.0}, {"date": "2024-09-19", "close": 0.255, "volume": 427699.0}, {"date": "2024-09-20", "close": 0.28, "volume": 526919.0}, {"date": "2024-09-23", "close": 0.275, "volume": 518190.0}, {"date": "2024-09-24", "close": 0.28, "volume": 81910.0}, {"date": "2024-09-25", "close": 0.285, "volume": 129224.0}, {"date": "2024-09-26", "close": 0.29, "volume": 64394.0}, {"date": "2024-09-27", "close": 0.32, "volume": 989873.0}, {"date": "2024-09-30", "close": 0.28, "volume": 91997.0}, {"date": "2024-10-01", "close": 0.28, "volume": 28781.0}, {"date": "2024-10-02", "close": 0.3, "volume": 123533.0}, {"date": "2024-10-03", "close": 0.285, "volume": 34265.0}, {"date": "2024-10-04", "close": 0.28, "volume": 90036.0}, {"date": "2024-10-07", "close": 0.26, "volume": 4500.0}, {"date": "2024-10-08", "close": 0.275, "volume": 46051.0}, {"date": "2024-10-09", "close": 0.27, "volume": 31002.0}, {"date": "2024-10-10", "close": 0.275, "volume": 9072.0}, {"date": "2024-10-11", "close": 0.28, "volume": 20728.0}, {"date": "2024-10-14", "close": 0.275, "volume": 84266.0}, {"date": "2024-10-15", "close": 0.2775, "volume": 43544.0}, {"date": "2024-10-16", "close": 0.275, "volume": 3636.0}, {"date": "2024-10-17", "close": 0.275, "volume": 37768.0}, {"date": "2024-10-18", "close": 0.28, "volume": 129154.0}, {"date": "2024-10-21", "close": 0.3, "volume": 467215.0}, {"date": "2024-10-22", "close": 0.28, "volume": 136195.0}, {"date": "2024-10-23", "close": 0.29, "volume": 189214.0}, {"date": "2024-10-24", "close": 0.28, "volume": 44611.0}, {"date": "2024-10-25", "close": 0.295, "volume": 54247.0}, {"date": "2024-10-28", "close": 0.275, "volume": 265076.0}, {"date": "2024-10-29", "close": 0.275, "volume": 3508.0}, {"date": "2024-10-30", "close": 0.29, "volume": 41982.0}, {"date": "2024-10-31", "close": 0.28, "volume": 53577.0}, {"date": "2024-11-01", "close": 0.28, "volume": 283455.0}, {"date": "2024-11-04", "close": 0.28, "volume": 3121.0}, {"date": "2024-11-05", "close": 0.28, "volume": 77711.0}, {"date": "2024-11-06", "close": 0.28, "volume": 1098.0}, {"date": "2024-11-07", "close": 0.245, "volume": 373304.0}, {"date": "2024-11-08", "close": 0.255, "volume": 52209.0}, {"date": "2024-11-11", "close": 0.265, "volume": 21047.0}, {"date": "2024-11-12", "close": 0.235, "volume": 360183.0}, {"date": "2024-11-13", "close": 0.23, "volume": 85962.0}, {"date": "2024-11-14", "close": 0.215, "volume": 618488.0}, {"date": "2024-11-15", "close": 0.2, "volume": 303770.0}, {"date": "2024-11-18", "close": 0.21, "volume": 114252.0}, {"date": "2024-11-19", "close": 0.22, "volume": 19637.0}, {"date": "2024-11-20", "close": 0.22, "volume": 23255.0}, {"date": "2024-11-21", "close": 0.23, "volume": 11000.0}, {"date": "2024-11-22", "close": 0.225, "volume": 5045.0}, {"date": "2024-11-25", "close": 0.22, "volume": 170672.0}, {"date": "2024-11-26", "close": 0.23, "volume": 128607.0}, {"date": "2024-11-27", "close": 0.24, "volume": 8193.0}, {"date": "2024-11-28", "close": 0.225, "volume": 251675.0}, {"date": "2024-12-02", "close": 0.245, "volume": 250365.0}, {"date": "2024-12-03", "close": 0.25, "volume": 210590.0}, {"date": "2024-12-04", "close": 0.255, "volume": 618370.0}, {"date": "2024-12-05", "close": 0.23, "volume": 528564.0}, {"date": "2024-12-06", "close": 0.225, "volume": 152338.0}, {"date": "2024-12-09", "close": 0.215, "volume": 986080.0}, {"date": "2024-12-10", "close": 0.23, "volume": 704034.0}, {"date": "2024-12-11", "close": 0.215, "volume": 1399084.0}, {"date": "2024-12-12", "close": 0.205, "volume": 1113250.0}, {"date": "2024-12-13", "close": 0.195, "volume": 1264624.0}, {"date": "2024-12-16", "close": 0.175, "volume": 1044623.0}, {"date": "2024-12-17", "close": 0.165, "volume": 1801586.0}, {"date": "2024-12-18", "close": 0.205, "volume": 219111.0}, {"date": "2024-12-19", "close": 0.195, "volume": 54801.0}, {"date": "2024-12-20", "close": 0.195, "volume": 26971.0}, {"date": "2024-12-23", "close": 0.195, "volume": 32195.0}, {"date": "2024-12-24", "close": 0.22, "volume": 418328.0}, {"date": "2024-12-27", "close": 0.21, "volume": 15786.0}, {"date": "2024-12-30", "close": 0.2, "volume": 167206.0}, {"date": "2024-12-31", "close": 0.205, "volume": 369.0}, {"date": "2025-01-02", "close": 0.2125, "volume": 7592.0}, {"date": "2025-01-03", "close": 0.21, "volume": 304270.0}, {"date": "2025-01-06", "close": 0.195, "volume": 793222.0}, {"date": "2025-01-07", "close": 0.185, "volume": 206595.0}, {"date": "2025-01-08", "close": 0.1875, "volume": 91768.0}, {"date": "2025-01-09", "close": 0.19, "volume": 191241.0}, {"date": "2025-01-10", "close": 0.18, "volume": 7987778.0}, {"date": "2025-01-13", "close": 0.2, "volume": 1811610.0}, {"date": "2025-01-14", "close": 0.21, "volume": 233468.0}, {"date": "2025-01-15", "close": 0.22, "volume": 15086.0}, {"date": "2025-01-16", "close": 0.21, "volume": 30747.0}, {"date": "2025-01-17", "close": 0.21, "volume": 58507.0}, {"date": "2025-01-20", "close": 0.22, "volume": 286302.0}, {"date": "2025-01-21", "close": 0.225, "volume": 4982.0}, {"date": "2025-01-22", "close": 0.235, "volume": 468097.0}, {"date": "2025-01-23", "close": 0.23, "volume": 170409.0}, {"date": "2025-01-24", "close": 0.235, "volume": 240093.0}, {"date": "2025-01-28", "close": 0.235, "volume": 181800.0}, {"date": "2025-01-29", "close": 0.235, "volume": 173981.0}, {"date": "2025-01-30", "close": 0.235, "volume": 106542.0}, {"date": "2025-01-31", "close": 0.23, "volume": 278046.0}, {"date": "2025-02-03", "close": 0.24, "volume": 186688.0}, {"date": "2025-02-04", "close": 0.24, "volume": 107626.0}, {"date": "2025-02-05", "close": 0.25, "volume": 190521.0}, {"date": "2025-02-06", "close": 0.255, "volume": 141159.0}, {"date": "2025-02-07", "close": 0.25, "volume": 272975.0}, {"date": "2025-02-10", "close": 0.24, "volume": 270106.0}, {"date": "2025-02-11", "close": 0.24, "volume": 87356.0}, {"date": "2025-02-12", "close": 0.25, "volume": 396404.0}, {"date": "2025-02-13", "close": 0.25, "volume": 126184.0}, {"date": "2025-02-14", "close": 0.255, "volume": 201424.0}, {"date": "2025-02-17", "close": 0.24, "volume": 154181.0}, {"date": "2025-02-18", "close": 0.24, "volume": 109574.0}, {"date": "2025-02-19", "close": 0.24, "volume": 60314.0}, {"date": "2025-02-20", "close": 0.235, "volume": 79288.0}, {"date": "2025-02-21", "close": 0.24, "volume": 7919.0}, {"date": "2025-02-24", "close": 0.22, "volume": 438715.0}, {"date": "2025-02-25", "close": 0.22, "volume": 345833.0}, {"date": "2025-02-26", "close": 0.21, "volume": 145728.0}, {"date": "2025-02-27", "close": 0.21, "volume": 125307.0}, {"date": "2025-02-28", "close": 0.2, "volume": 240793.0}, {"date": "2025-03-03", "close": 0.205, "volume": 17918.0}, {"date": "2025-03-04", "close": 0.2, "volume": 149597.0}, {"date": "2025-03-05", "close": 0.2, "volume": 40438.0}, {"date": "2025-03-06", "close": 0.2, "volume": 172547.0}, {"date": "2025-03-07", "close": 0.23, "volume": 247865.0}, {"date": "2025-03-10", "close": 0.2, "volume": 108127.0}, {"date": "2025-03-11", "close": 0.22, "volume": 228558.0}, {"date": "2025-03-12", "close": 0.245, "volume": 840241.0}, {"date": "2025-03-13", "close": 0.245, "volume": 724396.0}, {"date": "2025-03-14", "close": 0.255, "volume": 432616.0}, {"date": "2025-03-17", "close": 0.25, "volume": 165037.0}, {"date": "2025-03-18", "close": 0.27, "volume": 348601.0}, {"date": "2025-03-19", "close": 0.27, "volume": 473587.0}, {"date": "2025-03-20", "close": 0.275, "volume": 569463.0}, {"date": "2025-03-21", "close": 0.285, "volume": 62220.0}, {"date": "2025-03-24", "close": 0.28, "volume": 15973.0}, {"date": "2025-03-25", "close": 0.265, "volume": 51084.0}, {"date": "2025-03-26", "close": 0.255, "volume": 272579.0}, {"date": "2025-03-27", "close": 0.26, "volume": 62000.0}, {"date": "2025-03-31", "close": 0.235, "volume": 2179983.0}, {"date": "2025-04-01", "close": 0.235, "volume": 1212894.0}, {"date": "2025-04-02", "close": 0.23, "volume": 419121.0}, {"date": "2025-04-03", "close": 0.22, "volume": 1194080.0}, {"date": "2025-04-04", "close": 0.23, "volume": 390018.0}, {"date": "2025-04-07", "close": 0.215, "volume": 4378840.0}, {"date": "2025-04-08", "close": 0.22, "volume": 1864924.0}, {"date": "2025-04-09", "close": 0.22, "volume": 1767826.0}, {"date": "2025-04-10", "close": 0.24, "volume": 4161152.0}, {"date": "2025-04-11", "close": 0.265, "volume": 2531367.0}, {"date": "2025-04-14", "close": 0.285, "volume": 2219753.0}, {"date": "2025-04-15", "close": 0.29, "volume": 1861270.0}, {"date": "2025-04-16", "close": 0.28, "volume": 1829770.0}, {"date": "2025-04-17", "close": 0.315, "volume": 2738705.0}, {"date": "2025-04-22", "close": 0.34, "volume": 2690795.0}, {"date": "2025-04-23", "close": 0.3, "volume": 3248798.0}, {"date": "2025-04-24", "close": 0.325, "volume": 1964546.0}, {"date": "2025-04-28", "close": 0.3125, "volume": 904986.0}, {"date": "2025-04-29", "close": 0.32, "volume": 1017383.0}, {"date": "2025-04-30", "close": 0.295, "volume": 768229.0}, {"date": "2025-05-01", "close": 0.29, "volume": 281947.0}, {"date": "2025-05-02", "close": 0.295, "volume": 394309.0}, {"date": "2025-05-05", "close": 0.28, "volume": 3962544.0}, {"date": "2025-05-06", "close": 0.29, "volume": 2368884.0}, {"date": "2025-05-07", "close": 0.285, "volume": 373641.0}, {"date": "2025-05-08", "close": 0.285, "volume": 1603926.0}, {"date": "2025-05-09", "close": 0.275, "volume": 631259.0}, {"date": "2025-05-12", "close": 0.265, "volume": 623899.0}, {"date": "2025-05-13", "close": 0.27, "volume": 739565.0}, {"date": "2025-05-14", "close": 0.28, "volume": 713323.0}, {"date": "2025-05-15", "close": 0.26, "volume": 968269.0}, {"date": "2025-05-16", "close": 0.28, "volume": 539278.0}, {"date": "2025-05-19", "close": 0.27, "volume": 179184.0}, {"date": "2025-05-20", "close": 0.275, "volume": 207705.0}, {"date": "2025-05-21", "close": 0.275, "volume": 1042426.0}, {"date": "2025-05-22", "close": 0.29, "volume": 644087.0}, {"date": "2025-05-23", "close": 0.31, "volume": 1478131.0}, {"date": "2025-05-26", "close": 0.315, "volume": 629962.0}, {"date": "2025-05-27", "close": 0.31, "volume": 669355.0}, {"date": "2025-05-28", "close": 0.305, "volume": 374243.0}, {"date": "2025-05-29", "close": 0.31, "volume": 1016687.0}, {"date": "2025-05-30", "close": 0.32, "volume": 673284.0}, {"date": "2025-06-02", "close": 0.33, "volume": 957372.0}, {"date": "2025-06-03", "close": 0.325, "volume": 1196464.0}, {"date": "2025-06-04", "close": 0.32, "volume": 186129.0}, {"date": "2025-06-05", "close": 0.345, "volume": 1720651.0}, {"date": "2025-06-06", "close": 0.355, "volume": 885947.0}, {"date": "2025-06-10", "close": 0.36, "volume": 1406831.0}, {"date": "2025-06-11", "close": 0.365, "volume": 718845.0}, {"date": "2025-06-12", "close": 0.365, "volume": 424559.0}, {"date": "2025-06-13", "close": 0.38, "volume": 883697.0}, {"date": "2025-06-16", "close": 0.365, "volume": 930561.0}, {"date": "2025-06-17", "close": 0.375, "volume": 305264.0}, {"date": "2025-06-18", "close": 0.355, "volume": 250935.0}, {"date": "2025-06-19", "close": 0.34, "volume": 463341.0}, {"date": "2025-06-20", "close": 0.375, "volume": 3147853.0}, {"date": "2025-06-23", "close": 0.345, "volume": 1483660.0}, {"date": "2025-06-24", "close": 0.35, "volume": 275804.0}, {"date": "2025-06-25", "close": 0.35, "volume": 776282.0}, {"date": "2025-06-26", "close": 0.38, "volume": 700303.0}, {"date": "2025-06-27", "close": 0.37, "volume": 683236.0}, {"date": "2025-06-30", "close": 0.36, "volume": 400246.0}, {"date": "2025-07-01", "close": 0.405, "volume": 1687184.0}, {"date": "2025-07-02", "close": 0.41, "volume": 1167472.0}, {"date": "2025-07-03", "close": 0.415, "volume": 571196.0}, {"date": "2025-07-04", "close": 0.405, "volume": 472584.0}, {"date": "2025-07-07", "close": 0.38, "volume": 474797.0}, {"date": "2025-07-08", "close": 0.4, "volume": 562300.0}, {"date": "2025-07-09", "close": 0.4, "volume": 513297.0}, {"date": "2025-07-10", "close": 0.395, "volume": 198611.0}, {"date": "2025-07-11", "close": 0.415, "volume": 541297.0}, {"date": "2025-07-14", "close": 0.405, "volume": 1288991.0}, {"date": "2025-07-15", "close": 0.43, "volume": 708242.0}, {"date": "2025-07-16", "close": 0.43, "volume": 501509.0}, {"date": "2025-07-17", "close": 0.41, "volume": 340164.0}, {"date": "2025-07-18", "close": 0.43, "volume": 544884.0}, {"date": "2025-07-21", "close": 0.41, "volume": 719306.0}, {"date": "2025-07-22", "close": 0.44, "volume": 1469972.0}, {"date": "2025-07-23", "close": 0.445, "volume": 955556.0}, {"date": "2025-07-24", "close": 0.43, "volume": 316762.0}, {"date": "2025-07-25", "close": 0.415, "volume": 423379.0}, {"date": "2025-07-29", "close": 0.405, "volume": 885697.0}, {"date": "2025-07-30", "close": 0.43, "volume": 512468.0}, {"date": "2025-07-31", "close": 0.425, "volume": 908883.0}, {"date": "2025-08-01", "close": 0.4, "volume": 490825.0}, {"date": "2025-08-04", "close": 0.415, "volume": 408526.0}, {"date": "2025-08-05", "close": 0.405, "volume": 783385.0}, {"date": "2025-08-06", "close": 0.415, "volume": 203682.0}, {"date": "2025-08-07", "close": 0.4125, "volume": 80515.0}, {"date": "2025-08-08", "close": 0.41, "volume": 1258493.0}, {"date": "2025-08-11", "close": 0.39, "volume": 282315.0}, {"date": "2025-08-12", "close": 0.375, "volume": 461749.0}, {"date": "2025-08-13", "close": 0.45, "volume": 1418849.0}, {"date": "2025-08-14", "close": 0.44, "volume": 579220.0}, {"date": "2025-08-15", "close": 0.435, "volume": 424712.0}, {"date": "2025-08-18", "close": 0.44, "volume": 405442.0}, {"date": "2025-08-19", "close": 0.445, "volume": 308435.0}, {"date": "2025-08-20", "close": 0.42, "volume": 753893.0}, {"date": "2025-08-21", "close": 0.415, "volume": 338932.0}, {"date": "2025-08-22", "close": 0.41, "volume": 345944.0}, {"date": "2025-08-25", "close": 0.415, "volume": 125577.0}, {"date": "2025-08-26", "close": 0.43, "volume": 483246.0}, {"date": "2025-08-27", "close": 0.445, "volume": 513445.0}, {"date": "2025-08-28", "close": 0.43, "volume": 257024.0}, {"date": "2025-08-29", "close": 0.43, "volume": 474057.0}, {"date": "2025-09-01", "close": 0.45, "volume": 1160735.0}, {"date": "2025-09-02", "close": 0.455, "volume": 367689.0}, {"date": "2025-09-03", "close": 0.45, "volume": 622840.0}, {"date": "2025-09-04", "close": 0.46, "volume": 484643.0}, {"date": "2025-09-05", "close": 0.45, "volume": 554491.0}, {"date": "2025-09-08", "close": 0.47, "volume": 964833.0}, {"date": "2025-09-09", "close": 0.5, "volume": 1782934.0}, {"date": "2025-09-10", "close": 0.515, "volume": 1547545.0}, {"date": "2025-09-11", "close": 0.525, "volume": 621946.0}, {"date": "2025-09-12", "close": 0.56, "volume": 962733.0}, {"date": "2025-09-15", "close": 0.54, "volume": 1429070.0}, {"date": "2025-09-16", "close": 0.55, "volume": 718266.0}, {"date": "2025-09-17", "close": 0.545, "volume": 998221.0}, {"date": "2025-09-18", "close": 0.55, "volume": 742757.0}, {"date": "2025-09-19", "close": 0.575, "volume": 1577003.0}, {"date": "2025-09-22", "close": 0.6, "volume": 1499690.0}, {"date": "2025-09-23", "close": 0.67, "volume": 1500578.0}, {"date": "2025-09-24", "close": 0.65, "volume": 1380288.0}, {"date": "2025-09-25", "close": 0.625, "volume": 1074148.0}, {"date": "2025-09-26", "close": 0.67, "volume": 653156.0}, {"date": "2025-09-29", "close": 0.69, "volume": 985898.0}, {"date": "2025-10-02", "close": 0.625, "volume": 4959647.0}, {"date": "2025-10-03", "close": 0.605, "volume": 2167365.0}, {"date": "2025-10-06", "close": 0.61, "volume": 1393486.0}, {"date": "2025-10-07", "close": 0.585, "volume": 3341919.0}, {"date": "2025-10-08", "close": 0.59, "volume": 3578200.0}, {"date": "2025-10-09", "close": 0.605, "volume": 3648692.0}, {"date": "2025-10-10", "close": 0.585, "volume": 5215980.0}, {"date": "2025-10-13", "close": 0.555, "volume": 2489848.0}, {"date": "2025-10-14", "close": 0.59, "volume": 3193853.0}, {"date": "2025-10-15", "close": 0.575, "volume": 1927948.0}, {"date": "2025-10-16", "close": 0.585, "volume": 2857559.0}, {"date": "2025-10-17", "close": 0.58, "volume": 3094042.0}, {"date": "2025-10-20", "close": 0.57, "volume": 994141.0}, {"date": "2025-10-21", "close": 0.555, "volume": 565431.0}, {"date": "2025-10-22", "close": 0.525, "volume": 3286238.0}, {"date": "2025-10-23", "close": 0.525, "volume": 973412.0}, {"date": "2025-10-24", "close": 0.51, "volume": 2314098.0}, {"date": "2025-10-27", "close": 0.47, "volume": 2606883.0}, {"date": "2025-10-28", "close": 0.425, "volume": 5950163.0}, {"date": "2025-10-29", "close": 0.45, "volume": 1887699.0}, {"date": "2025-10-30", "close": 0.44, "volume": 1287828.0}, {"date": "2025-10-31", "close": 0.5, "volume": 1912415.0}, {"date": "2025-11-03", "close": 0.465, "volume": 1141117.0}, {"date": "2025-11-04", "close": 0.46, "volume": 640975.0}, {"date": "2025-11-05", "close": 0.475, "volume": 2284083.0}, {"date": "2025-11-06", "close": 0.49, "volume": 905616.0}, {"date": "2025-11-07", "close": 0.495, "volume": 813154.0}, {"date": "2025-11-10", "close": 0.51, "volume": 1804223.0}, {"date": "2025-11-11", "close": 0.54, "volume": 2300741.0}, {"date": "2025-11-12", "close": 0.545, "volume": 1453281.0}, {"date": "2025-11-13", "close": 0.545, "volume": 1092081.0}, {"date": "2025-11-14", "close": 0.51, "volume": 440643.0}, {"date": "2025-11-17", "close": 0.515, "volume": 484304.0}, {"date": "2025-11-18", "close": 0.495, "volume": 837295.0}, {"date": "2025-11-19", "close": 0.52, "volume": 927620.0}, {"date": "2025-11-20", "close": 0.505, "volume": 1484363.0}, {"date": "2025-11-21", "close": 0.47, "volume": 1374346.0}, {"date": "2025-11-24", "close": 0.455, "volume": 1382818.0}, {"date": "2025-11-25", "close": 0.49, "volume": 805084.0}, {"date": "2025-11-26", "close": 0.51, "volume": 760154.0}, {"date": "2025-11-27", "close": 0.5, "volume": 565171.0}, {"date": "2025-11-28", "close": 0.515, "volume": 780329.0}, {"date": "2025-12-01", "close": 0.52, "volume": 961014.0}, {"date": "2025-12-02", "close": 0.505, "volume": 922820.0}, {"date": "2025-12-03", "close": 0.52, "volume": 1098998.0}, {"date": "2025-12-04", "close": 0.505, "volume": 400413.0}, {"date": "2025-12-05", "close": 0.5, "volume": 796669.0}, {"date": "2025-12-08", "close": 0.485, "volume": 503580.0}, {"date": "2025-12-09", "close": 0.495, "volume": 1048790.0}, {"date": "2025-12-10", "close": 0.505, "volume": 1029331.0}, {"date": "2025-12-11", "close": 0.495, "volume": 1253890.0}, {"date": "2025-12-12", "close": 0.525, "volume": 1480318.0}, {"date": "2025-12-15", "close": 0.53, "volume": 1430104.0}, {"date": "2025-12-16", "close": 0.525, "volume": 965426.0}, {"date": "2025-12-17", "close": 0.57, "volume": 5954999.0}, {"date": "2025-12-18", "close": 0.51, "volume": 2159395.0}, {"date": "2025-12-19", "close": 0.495, "volume": 1505943.0}, {"date": "2025-12-22", "close": 0.52, "volume": 2924011.0}, {"date": "2025-12-23", "close": 0.53, "volume": 1952254.0}, {"date": "2025-12-24", "close": 0.515, "volume": 1039086.0}, {"date": "2025-12-29", "close": 0.505, "volume": 1431641.0}, {"date": "2025-12-30", "close": 0.505, "volume": 1183380.0}, {"date": "2025-12-31", "close": 0.5, "volume": 592800.0}, {"date": "2026-01-02", "close": 0.49, "volume": 638347.0}, {"date": "2026-01-05", "close": 0.475, "volume": 1619017.0}, {"date": "2026-01-06", "close": 0.49, "volume": 578534.0}, {"date": "2026-01-07", "close": 0.505, "volume": 798532.0}, {"date": "2026-01-08", "close": 0.485, "volume": 637214.0}, {"date": "2026-01-09", "close": 0.47, "volume": 1273683.0}, {"date": "2026-01-12", "close": 0.5, "volume": 1774905.0}, {"date": "2026-01-13", "close": 0.475, "volume": 1682698.0}, {"date": "2026-01-14", "close": 0.475, "volume": 1582585.0}, {"date": "2026-01-15", "close": 0.48, "volume": 1259160.0}, {"date": "2026-01-16", "close": 0.48, "volume": 1583767.0}, {"date": "2026-01-19", "close": 0.525, "volume": 2340154.0}, {"date": "2026-01-20", "close": 0.55, "volume": 2011594.0}, {"date": "2026-01-21", "close": 0.565, "volume": 1775556.0}, {"date": "2026-01-22", "close": 0.52, "volume": 933498.0}, {"date": "2026-01-23", "close": 0.57, "volume": 3342739.0}, {"date": "2026-01-27", "close": 0.545, "volume": 1898412.0}, {"date": "2026-01-28", "close": 0.56, "volume": 1454510.0}, {"date": "2026-01-29", "close": 0.555, "volume": 2021411.0}, {"date": "2026-01-30", "close": 0.5, "volume": 2795250.0}, {"date": "2026-02-02", "close": 0.465, "volume": 3165630.0}, {"date": "2026-02-03", "close": 0.47, "volume": 976970.0}, {"date": "2026-02-04", "close": 0.5, "volume": 1431510.0}, {"date": "2026-02-05", "close": 0.48, "volume": 2596058.0}, {"date": "2026-02-06", "close": 0.455, "volume": 4711134.0}, {"date": "2026-02-09", "close": 0.52, "volume": 2747836.0}, {"date": "2026-02-10", "close": 0.525, "volume": 979595.0}, {"date": "2026-02-11", "close": 0.56, "volume": 3271910.0}, {"date": "2026-02-12", "close": 0.56, "volume": 1036673.0}, {"date": "2026-02-13", "close": 0.52, "volume": 1844349.0}, {"date": "2026-02-16", "close": 0.535, "volume": 1443442.0}, {"date": "2026-02-17", "close": 0.54, "volume": 822891.0}, {"date": "2026-02-18", "close": 0.52, "volume": 1454501.0}, {"date": "2026-02-19", "close": 0.515, "volume": 1272493.0}, {"date": "2026-02-20", "close": 0.51, "volume": 676645.0}, {"date": "2026-02-23", "close": 0.535, "volume": 983658.0}, {"date": "2026-02-24", "close": 0.52, "volume": 578993.0}, {"date": "2026-02-25", "close": 0.53, "volume": 1316889.0}, {"date": "2026-02-26", "close": 0.575, "volume": 1253052.0}, {"date": "2026-02-27", "close": 0.625, "volume": 2738708.0}, {"date": "2026-03-02", "close": 0.59, "volume": 1668106.0}, {"date": "2026-03-03", "close": 0.58, "volume": 907814.0}, {"date": "2026-03-04", "close": 0.545, "volume": 1924702.0}, {"date": "2026-03-05", "close": 0.545, "volume": 776821.0}, {"date": "2026-03-06", "close": 0.51, "volume": 3094726.0}, {"date": "2026-03-09", "close": 0.47, "volume": 2379998.0}, {"date": "2026-03-10", "close": 0.495, "volume": 1254919.0}, {"date": "2026-03-11", "close": 0.505, "volume": 983088.0}, {"date": "2026-03-12", "close": 0.495, "volume": 857585.0}, {"date": "2026-03-13", "close": 0.47, "volume": 973470.0}, {"date": "2026-03-16", "close": 0.405, "volume": 6909154.0}, {"date": "2026-03-17", "close": 0.435, "volume": 3927469.0}, {"date": "2026-03-18", "close": 0.43, "volume": 1035740.0}, {"date": "2026-03-19", "close": 0.4, "volume": 3539203.0}, {"date": "2026-03-20", "close": 0.41, "volume": 1874333.0}, {"date": "2026-03-23", "close": 0.375, "volume": 2982680.0}, {"date": "2026-03-24", "close": 0.415, "volume": 1803365.0}, {"date": "2026-03-25", "close": 0.445, "volume": 1851992.0}, {"date": "2026-03-26", "close": 0.42, "volume": 2098826.0}, {"date": "2026-03-27", "close": 0.395, "volume": 1584275.0}, {"date": "2026-03-30", "close": 0.405, "volume": 4066770.0}, {"date": "2026-03-31", "close": 0.45, "volume": 5643168.0}, {"date": "2026-04-01", "close": 0.485, "volume": 2177218.0}, {"date": "2026-04-02", "close": 0.47, "volume": 2136951.0}, {"date": "2026-04-07", "close": 0.485, "volume": 1878633.0}, {"date": "2026-04-08", "close": 0.565, "volume": 4539969.0}, {"date": "2026-04-09", "close": 0.545, "volume": 2004280.0}, {"date": "2026-04-10", "close": 0.58, "volume": 1710772.0}, {"date": "2026-04-13", "close": 0.54, "volume": 1868774.0}, {"date": "2026-04-14", "close": 0.57, "volume": 551845.0}, {"date": "2026-04-15", "close": 0.56, "volume": 952276.0}, {"date": "2026-04-16", "close": 0.585, "volume": 1057058.0}, {"date": "2026-04-17", "close": 0.545, "volume": 1332498.0}, {"date": "2026-04-20", "close": 0.575, "volume": 3545360.0}, {"date": "2026-04-21", "close": 0.55, "volume": 1331944.0}, {"date": "2026-04-22", "close": 0.555, "volume": 2160478.0}, {"date": "2026-04-23", "close": 0.53, "volume": 1518797.0}, {"date": "2026-04-24", "close": 0.525, "volume": 542640.0}, {"date": "2026-04-27", "close": 0.52, "volume": 558543.0}, {"date": "2026-04-28", "close": 0.5, "volume": 536830.0}, {"date": "2026-04-29", "close": 0.5, "volume": 879966.0}, {"date": "2026-04-30", "close": 0.47, "volume": 994059.0}, {"date": "2026-05-01", "close": 0.5, "volume": 747512.0}, {"date": "2026-05-04", "close": 0.475, "volume": 1286560.0}, {"date": "2026-05-05", "close": 0.465, "volume": 858132.0}, {"date": "2026-05-06", "close": 0.485, "volume": 742842.0}, {"date": "2026-05-07", "close": 0.51, "volume": 689702.0}, {"date": "2026-05-08", "close": 0.525, "volume": 837395.0}, {"date": "2026-05-11", "close": 0.54, "volume": 673100.0}, {"date": "2026-05-12", "close": 0.565, "volume": 836009.0}, {"date": "2026-05-13", "close": 0.555, "volume": 581483.0}, {"date": "2026-05-14", "close": 0.55, "volume": 301871.0}, {"date": "2026-05-15", "close": 0.515, "volume": 1464674.0}, {"date": "2026-05-18", "close": 0.48, "volume": 1361993.0}, {"date": "2026-05-19", "close": 0.51, "volume": 1448189.0}, {"date": "2026-05-20", "close": 0.505, "volume": 1476827.0}, {"date": "2026-05-21", "close": 0.51, "volume": 657765.0}, {"date": "2026-05-22", "close": 0.55, "volume": 3725722.0}, {"date": "2026-05-25", "close": 0.535, "volume": 1076331.0}, {"date": "2026-05-26", "close": 0.6, "volume": 3591502.0}, {"date": "2026-05-27", "close": 0.625, "volume": 1778700.0}, {"date": "2026-05-28", "close": 0.59, "volume": 1459535.0}, {"date": "2026-05-29", "close": 0.595, "volume": 440681.0}, {"date": "2026-06-01", "close": 0.61, "volume": 458258.0}, {"date": "2026-06-02", "close": 0.595, "volume": 261585.0}, {"date": "2026-06-03", "close": 0.6, "volume": 2936640.0}, {"date": "2026-06-04", "close": 0.585, "volume": 3969035.0}, {"date": "2026-06-05", "close": 0.565, "volume": 1320835.0}, {"date": "2026-06-09", "close": 0.52, "volume": 2608977.0}, {"date": "2026-06-10", "close": 0.465, "volume": 2510919.0}, {"date": "2026-06-11", "close": 0.45, "volume": 3058682.0}, {"date": "2026-06-12", "close": 0.48, "volume": 1782646.0}, {"date": "2026-06-15", "close": 0.53, "volume": 668979.0}, {"date": "2026-06-16", "close": 0.525, "volume": 739094.0}, {"date": "2026-06-17", "close": 0.54, "volume": 2046982.0}, {"date": "2026-06-18", "close": 0.54, "volume": 967267.0}, {"date": "2026-06-19", "close": 0.5, "volume": 954340.0}, {"date": "2026-06-22", "close": 0.515, "volume": 328385.0}, {"date": "2026-06-23", "close": 0.495, "volume": 690099.0}, {"date": "2026-06-24", "close": 0.49, "volume": 453500.0}, {"date": "2026-06-25", "close": 0.485, "volume": 1271715.0}, {"date": "2026-06-26", "close": 0.465, "volume": 733211.0}, {"date": "2026-06-29", "close": 0.47, "volume": 1208961.0}, {"date": "2026-06-30", "close": 0.465, "volume": 565718.0}, {"date": "2026-07-01", "close": 0.47, "volume": 314936.0}, {"date": "2026-07-02", "close": 0.49, "volume": 392831.0}, {"date": "2026-07-03", "close": 0.505, "volume": 658940.0}, {"date": "2026-07-06", "close": 0.53, "volume": 1096669.0}, {"date": "2026-07-07", "close": 0.505, "volume": 639912.0}, {"date": "2026-07-08", "close": 0.48, "volume": 1315733.0}, {"date": "2026-07-09", "close": 0.465, "volume": 951560.0}, {"date": "2026-07-10", "close": 0.48, "volume": 572177.0}, {"date": "2026-07-13", "close": 0.45, "volume": 1060665.0}, {"date": "2026-07-14", "close": 0.455, "volume": 1013808.0}, {"date": "2026-07-15", "close": 0.45, "volume": 529721.0}, {"date": "2026-07-16", "close": 0.44, "volume": 381364.0}, {"date": "2026-07-17", "close": 0.42, "volume": 1138488.0}, {"date": "2026-07-20", "close": 0.425, "volume": 712941.0}, {"date": "2026-07-21", "close": 0.455, "volume": 594152.0}, {"date": "2026-07-22", "close": 0.45, "volume": 613771.0}, {"date": "2026-07-23", "close": 0.47, "volume": 466747.0}, {"date": "2026-07-24", "close": 0.45, "volume": 725084.0}, {"date": "2026-07-29", "close": 0.42, "volume": 3377198.0}, {"date": "2026-07-30", "close": 0.41, "volume": 673256.0}, {"date": "2026-07-31", "close": 0.42, "volume": 2326531.0}, {"date": "2026-08-03", "close": 0.415, "volume": 2654482.0}, {"date": "2026-08-04", "close": 0.405, "volume": 1259426.0}, {"date": "2026-08-05", "close": 0.43, "volume": 6485877.0}, {"date": "2026-08-06", "close": 0.465, "volume": 5635214.0}, {"date": "2026-08-07", "close": 0.46, "volume": 1192439.0}, {"date": "2026-08-10", "close": 0.475, "volume": 1874375.0}, {"date": "2026-08-11", "close": 0.47, "volume": 729532.0}, {"date": "2026-08-12", "close": 0.465, "volume": 370679.0}, {"date": "2026-08-13", "close": 0.44, "volume": 1903783.0}, {"date": "2026-08-14", "close": 0.425, "volume": 825276.0}, {"date": "2026-08-17", "close": 0.445, "volume": 845291.0}, {"date": "2026-08-18", "close": 0.44, "volume": 1187553.0}, {"date": "2026-08-19", "close": 0.435, "volume": 1454142.0}, {"date": "2026-08-20", "close": 0.47, "volume": 2351047.0}, {"date": "2026-08-21", "close": 0.455, "volume": 1516734.0}, {"date": "2026-08-24", "close": 0.47, "volume": 3560773.0}, {"date": "2026-08-25", "close": 0.485, "volume": 1533365.0}, {"date": "2026-08-26", "close": 0.505, "volume": 3029993.0}, {"date": "2026-08-27", "close": 0.49, "volume": 1245400.0}, {"date": "2026-08-28", "close": 0.52, "volume": 5598268.0}, {"date": "2026-08-31", "close": 0.49, "volume": 3572313.0}, {"date": "2026-09-01", "close": 0.52, "volume": 4337485.0}, {"date": "2026-09-02", "close": 0.555, "volume": 6265501.0}, {"date": "2026-09-03", "close": 0.55, "volume": 2704041.0}, {"date": "2026-09-04", "close": 0.55, "volume": 2770352.0}, {"date": "2026-09-07", "close": 0.555, "volume": 2895493.0}], "refreshing": true}