{"ticker": "STP", "overview": {"name": "Step ONE Clothing Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "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": "STP", "has_prices": true, "as_of": "2026-09-07", "last": 0.12, "prev_close": 0.12, "change": 0.0, "change_pct": 0.0, "session_volume": 19201.0, "vwap_5": 0.12273255092416394, "vwap_20": 0.14681672619755337, "vwap_60": 0.14442621423893914, "vwap_250": 0.2918494543079385, "high_52w": 0.52, "low_52w": 0.115, "avg_volume_20": 242227.2, "sessions": 400, "market_cap": {"value": 23167536.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153837", "src": "ASX", "ticker": "STP", "cik": "", "company": "Step ONE Clothing Limited", "company_raw": "Step ONE Clothing Limited", "who": "Rick Dennis", "who_key": "Rick Dennis", "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": "Rick Dennis files a director's interest notice on STP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153837", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21042}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Rick Dennis", "notice_type": "FINAL", "direct_shares": 30000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149778-2A1704732", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Gallop", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-25", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Reddie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Gallop", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-09", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Reddie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-13", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Gallop", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-21", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Taylor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-01", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Thompson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-25", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-01", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-29", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-08", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-28", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-24", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-03", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-23", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-23", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-02", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-02", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-02", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-02", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-02", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-01", "source_url": "https://www.marketindex.com.au/asx/stp", "needs_ocr": 0}], "directors": [{"name": "David Gallop", "first_seen": "2025-08-25", "last_seen": "2025-08-25", "status": "current", "notices": 1}, {"name": "K Thompson", "first_seen": "2022-03-25", "last_seen": "2022-03-25", "status": "past", "notices": 1}, {"name": "Michael Reddie", "first_seen": "2024-03-13", "last_seen": "2024-09-30", "status": "past", "notices": 2}, {"name": "Greg Taylor", "first_seen": "2022-06-01", "last_seen": "2024-09-30", "status": "past", "notices": 3}, {"name": "D Gallop", "first_seen": "2022-11-21", "last_seen": "2024-09-30", "status": "past", "notices": 2}, {"name": "Rick Dennis", "first_seen": "2026-10-18", "last_seen": "2026-10-18", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Company Administration", "title": "Change of Secretary", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150876-2A1705196"}, {"date": "2026-10-18", "form": "Security Holder Details", "title": "Final Director's Interest Notice - Rick Dennis", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149778-2A1704732"}, {"date": "2026-10-14", "form": "Company Administration", "title": "Board Change", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148336-2A1704030"}, {"date": "2026-10-08", "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/2924-03146337-2A1703140"}, {"date": "2026-09-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - STP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130666-2A1694477"}], "performance": {"ticker": "STP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-01", "close": 2.75, "volume": 7678418.0}, {"date": "2021-11-02", "close": 2.85, "volume": 1147047.0}, {"date": "2021-11-03", "close": 2.83, "volume": 845265.0}, {"date": "2021-11-04", "close": 2.7, "volume": 2362805.0}, {"date": "2021-11-05", "close": 2.72, "volume": 529276.0}, {"date": "2021-11-08", "close": 2.77, "volume": 367465.0}, {"date": "2021-11-09", "close": 2.73, "volume": 417777.0}, {"date": "2021-11-10", "close": 2.75, "volume": 254777.0}, {"date": "2021-11-11", "close": 2.75, "volume": 347875.0}, {"date": "2021-11-12", "close": 2.7, "volume": 132032.0}, {"date": "2021-11-15", "close": 2.6, "volume": 107315.0}, {"date": "2021-11-16", "close": 2.8, "volume": 233623.0}, {"date": "2021-11-17", "close": 2.9, "volume": 112361.0}, {"date": "2021-11-18", "close": 2.9, "volume": 262024.0}, {"date": "2021-11-19", "close": 3.0, "volume": 220340.0}, {"date": "2021-11-22", "close": 2.95, "volume": 83214.0}, {"date": "2021-11-23", "close": 2.84, "volume": 91435.0}, {"date": "2021-11-24", "close": 2.68, "volume": 177938.0}, {"date": "2021-11-25", "close": 2.7, "volume": 929276.0}, {"date": "2021-11-26", "close": 2.72, "volume": 235306.0}, {"date": "2021-11-29", "close": 2.65, "volume": 353309.0}, {"date": "2021-11-30", "close": 2.74, "volume": 134547.0}, {"date": "2021-12-01", "close": 2.6, "volume": 521567.0}, {"date": "2021-12-02", "close": 2.61, "volume": 128422.0}, {"date": "2021-12-03", "close": 2.64, "volume": 126768.0}, {"date": "2021-12-06", "close": 2.56, "volume": 87454.0}, {"date": "2021-12-07", "close": 2.5, "volume": 295448.0}, {"date": "2021-12-08", "close": 2.64, "volume": 59272.0}, {"date": "2021-12-09", "close": 2.69, "volume": 168072.0}, {"date": "2021-12-10", "close": 2.6, "volume": 75226.0}, {"date": "2021-12-13", "close": 2.58, "volume": 376532.0}, {"date": "2021-12-14", "close": 2.5, "volume": 87927.0}, {"date": "2021-12-15", "close": 2.43, "volume": 970282.0}, {"date": "2021-12-16", "close": 2.35, "volume": 1331947.0}, {"date": "2021-12-17", "close": 2.28, "volume": 1000081.0}, {"date": "2021-12-20", "close": 2.26, "volume": 444515.0}, {"date": "2021-12-21", "close": 2.35, "volume": 94812.0}, {"date": "2021-12-22", "close": 1.53, "volume": 7426886.0}, {"date": "2021-12-23", "close": 1.505, "volume": 3228605.0}, {"date": "2021-12-24", "close": 1.525, "volume": 466756.0}, {"date": "2021-12-29", "close": 1.58, "volume": 213341.0}, {"date": "2021-12-30", "close": 1.57, "volume": 94609.0}, {"date": "2021-12-31", "close": 1.54, "volume": 247756.0}, {"date": "2022-01-04", "close": 1.52, "volume": 181790.0}, {"date": "2022-01-05", "close": 1.515, "volume": 169949.0}, {"date": "2022-01-06", "close": 1.49, "volume": 197908.0}, {"date": "2022-01-07", "close": 1.53, "volume": 403971.0}, {"date": "2022-01-10", "close": 1.51, "volume": 77695.0}, {"date": "2022-01-11", "close": 1.435, "volume": 552952.0}, {"date": "2022-01-12", "close": 1.36, "volume": 448118.0}, {"date": "2022-01-13", "close": 1.385, "volume": 542194.0}, {"date": "2022-01-14", "close": 1.335, "volume": 322759.0}, {"date": "2022-01-17", "close": 1.45, "volume": 1265999.0}, {"date": "2022-01-18", "close": 1.51, "volume": 421766.0}, {"date": "2022-01-19", "close": 1.575, "volume": 172889.0}, {"date": "2022-01-20", "close": 1.55, "volume": 136835.0}, {"date": "2022-01-21", "close": 1.5, "volume": 137951.0}, {"date": "2022-01-24", "close": 1.62, "volume": 431974.0}, {"date": "2022-01-25", "close": 1.6, "volume": 573076.0}, {"date": "2022-01-27", "close": 1.55, "volume": 167103.0}, {"date": "2022-01-28", "close": 1.57, "volume": 300247.0}, {"date": "2022-01-31", "close": 1.58, "volume": 175129.0}, {"date": "2022-02-01", "close": 1.58, "volume": 145317.0}, {"date": "2022-02-02", "close": 1.515, "volume": 219346.0}, {"date": "2022-02-03", "close": 1.305, "volume": 586131.0}, {"date": "2022-02-04", "close": 1.325, "volume": 529151.0}, {"date": "2022-02-07", "close": 1.25, "volume": 301743.0}, {"date": "2022-02-08", "close": 1.24, "volume": 260168.0}, {"date": "2022-02-09", "close": 1.255, "volume": 340369.0}, {"date": "2022-02-10", "close": 1.33, "volume": 385405.0}, {"date": "2022-02-11", "close": 1.29, "volume": 236164.0}, {"date": "2022-02-14", "close": 1.21, "volume": 234046.0}, {"date": "2022-02-15", "close": 1.2, "volume": 294574.0}, {"date": "2022-02-16", "close": 1.15, "volume": 344723.0}, {"date": "2022-02-17", "close": 1.17, "volume": 325147.0}, {"date": "2022-02-18", "close": 1.135, "volume": 840528.0}, {"date": "2022-02-21", "close": 1.115, "volume": 304986.0}, {"date": "2022-02-22", "close": 1.07, "volume": 950807.0}, {"date": "2022-02-23", "close": 1.04, "volume": 286801.0}, {"date": "2022-02-24", "close": 1.02, "volume": 2546666.0}, {"date": "2022-02-25", "close": 1.075, "volume": 985107.0}, {"date": "2022-02-28", "close": 0.975, "volume": 415036.0}, {"date": "2022-03-01", "close": 1.02, "volume": 1030668.0}, {"date": "2022-03-02", "close": 0.98, "volume": 277824.0}, {"date": "2022-03-03", "close": 0.905, "volume": 1963315.0}, {"date": "2022-03-04", "close": 0.91, "volume": 184673.0}, {"date": "2022-03-07", "close": 0.88, "volume": 273906.0}, {"date": "2022-03-08", "close": 0.87, "volume": 282338.0}, {"date": "2022-03-09", "close": 0.845, "volume": 181846.0}, {"date": "2022-03-10", "close": 0.83, "volume": 228079.0}, {"date": "2022-03-11", "close": 0.8, "volume": 207239.0}, {"date": "2022-03-14", "close": 0.8, "volume": 164030.0}, {"date": "2022-03-15", "close": 0.79, "volume": 81708.0}, {"date": "2022-03-16", "close": 0.82, "volume": 162387.0}, {"date": "2022-03-17", "close": 0.83, "volume": 321924.0}, {"date": "2022-03-18", "close": 0.89, "volume": 62727.0}, {"date": "2022-03-21", "close": 0.925, "volume": 105510.0}, {"date": "2022-03-22", "close": 0.91, "volume": 51320.0}, {"date": "2022-03-23", "close": 0.91, "volume": 62833.0}, {"date": "2022-03-24", "close": 0.88, "volume": 109876.0}, {"date": "2022-03-25", "close": 0.95, "volume": 14999.0}, {"date": "2022-03-28", "close": 0.91, "volume": 42302.0}, {"date": "2022-03-29", "close": 0.9075, "volume": 84612.0}, {"date": "2022-03-30", "close": 0.88, "volume": 145775.0}, {"date": "2022-03-31", "close": 0.86, "volume": 102839.0}, {"date": "2022-04-01", "close": 0.87, "volume": 92041.0}, {"date": "2022-04-04", "close": 0.87, "volume": 34377.0}, {"date": "2022-04-05", "close": 0.86, "volume": 43510.0}, {"date": "2022-04-06", "close": 0.85, "volume": 77986.0}, {"date": "2022-04-07", "close": 0.825, "volume": 66365.0}, {"date": "2022-04-08", "close": 0.81, "volume": 83564.0}, {"date": "2022-04-11", "close": 0.85, "volume": 55222.0}, {"date": "2022-04-12", "close": 0.835, "volume": 100540.0}, {"date": "2022-04-13", "close": 0.835, "volume": 82540.0}, {"date": "2022-04-14", "close": 0.86, "volume": 21219.0}, {"date": "2022-04-19", "close": 0.815, "volume": 216972.0}, {"date": "2022-04-20", "close": 0.78, "volume": 85776.0}, {"date": "2022-04-21", "close": 0.835, "volume": 112301.0}, {"date": "2022-04-22", "close": 0.815, "volume": 175502.0}, {"date": "2022-04-26", "close": 0.745, "volume": 131226.0}, {"date": "2022-04-27", "close": 0.75, "volume": 123061.0}, {"date": "2022-04-28", "close": 0.77, "volume": 93561.0}, {"date": "2022-04-29", "close": 0.75, "volume": 75051.0}, {"date": "2022-05-02", "close": 0.705, "volume": 93125.0}, {"date": "2022-05-03", "close": 0.685, "volume": 42078.0}, {"date": "2022-05-04", "close": 0.65, "volume": 77921.0}, {"date": "2022-05-05", "close": 0.62, "volume": 383153.0}, {"date": "2022-05-06", "close": 0.565, "volume": 147085.0}, {"date": "2022-05-09", "close": 0.52, "volume": 57881.0}, {"date": "2022-05-10", "close": 0.51, "volume": 109910.0}, {"date": "2022-05-11", "close": 0.495, "volume": 144053.0}, {"date": "2022-05-12", "close": 0.48, "volume": 88609.0}, {"date": "2022-05-16", "close": 0.21, "volume": 16146178.0}, {"date": "2022-05-17", "close": 0.29, "volume": 11804987.0}, {"date": "2022-05-18", "close": 0.305, "volume": 2127499.0}, {"date": "2022-05-19", "close": 0.36, "volume": 1826172.0}, {"date": "2022-05-20", "close": 0.29, "volume": 1117638.0}, {"date": "2022-05-23", "close": 0.305, "volume": 487058.0}, {"date": "2022-05-24", "close": 0.3, "volume": 640228.0}, {"date": "2022-05-25", "close": 0.295, "volume": 646692.0}, {"date": "2022-05-26", "close": 0.26, "volume": 402583.0}, {"date": "2022-05-27", "close": 0.265, "volume": 246839.0}, {"date": "2022-05-30", "close": 0.28, "volume": 562002.0}, {"date": "2022-05-31", "close": 0.355, "volume": 1193966.0}, {"date": "2022-06-01", "close": 0.315, "volume": 187835.0}, {"date": "2022-06-02", "close": 0.285, "volume": 217174.0}, {"date": "2022-06-03", "close": 0.295, "volume": 184579.0}, {"date": "2022-06-06", "close": 0.285, "volume": 130546.0}, {"date": "2022-06-07", "close": 0.28, "volume": 176671.0}, {"date": "2022-06-08", "close": 0.27, "volume": 228781.0}, {"date": "2022-06-09", "close": 0.26, "volume": 79933.0}, {"date": "2022-06-10", "close": 0.255, "volume": 115428.0}, {"date": "2022-06-14", "close": 0.245, "volume": 393656.0}, {"date": "2022-06-15", "close": 0.25, "volume": 391665.0}, {"date": "2022-06-16", "close": 0.24, "volume": 112915.0}, {"date": "2022-06-17", "close": 0.245, "volume": 100950.0}, {"date": "2022-06-20", "close": 0.235, "volume": 270397.0}, {"date": "2022-06-21", "close": 0.23, "volume": 90873.0}, {"date": "2022-06-22", "close": 0.23, "volume": 196964.0}, {"date": "2022-06-23", "close": 0.23, "volume": 475748.0}, {"date": "2022-06-24", "close": 0.255, "volume": 241233.0}, {"date": "2022-06-27", "close": 0.26, "volume": 385080.0}, {"date": "2022-06-28", "close": 0.245, "volume": 152567.0}, {"date": "2022-06-29", "close": 0.245, "volume": 279993.0}, {"date": "2022-06-30", "close": 0.225, "volume": 267751.0}, {"date": "2022-07-01", "close": 0.26, "volume": 3496.0}, {"date": "2022-07-04", "close": 0.26, "volume": 21867.0}, {"date": "2022-07-05", "close": 0.265, "volume": 87117.0}, {"date": "2022-07-06", "close": 0.29, "volume": 141743.0}, {"date": "2022-07-07", "close": 0.275, "volume": 150977.0}, {"date": "2022-07-08", "close": 0.28, "volume": 35459.0}, {"date": "2022-07-11", "close": 0.24, "volume": 130631.0}, {"date": "2022-07-12", "close": 0.23, "volume": 189257.0}, {"date": "2022-07-13", "close": 0.23, "volume": 165472.0}, {"date": "2022-07-14", "close": 0.245, "volume": 141081.0}, {"date": "2022-07-15", "close": 0.245, "volume": 6700.0}, {"date": "2022-07-18", "close": 0.245, "volume": 55536.0}, {"date": "2022-07-20", "close": 0.28, "volume": 166672.0}, {"date": "2022-07-21", "close": 0.275, "volume": 59231.0}, {"date": "2022-07-22", "close": 0.29, "volume": 31393.0}, {"date": "2022-07-25", "close": 0.28, "volume": 142486.0}, {"date": "2022-07-26", "close": 0.285, "volume": 66227.0}, {"date": "2022-07-27", "close": 0.28, "volume": 23498.0}, {"date": "2022-07-28", "close": 0.32, "volume": 233434.0}, {"date": "2022-07-29", "close": 0.345, "volume": 448948.0}, {"date": "2022-08-01", "close": 0.33, "volume": 78518.0}, {"date": "2022-08-02", "close": 0.295, "volume": 189886.0}, {"date": "2022-08-03", "close": 0.3, "volume": 100878.0}, {"date": "2022-08-04", "close": 0.3, "volume": 5827.0}, {"date": "2022-08-05", "close": 0.335, "volume": 71520.0}, {"date": "2022-08-08", "close": 0.35, "volume": 44788.0}, {"date": "2022-08-09", "close": 0.31, "volume": 163108.0}, {"date": "2022-08-10", "close": 0.33, "volume": 174729.0}, {"date": "2022-08-11", "close": 0.32, "volume": 134522.0}, {"date": "2022-08-12", "close": 0.335, "volume": 40304.0}, {"date": "2022-08-15", "close": 0.315, "volume": 41166.0}, {"date": "2022-08-16", "close": 0.3, "volume": 23677.0}, {"date": "2022-08-17", "close": 0.32, "volume": 40668.0}, {"date": "2022-08-18", "close": 0.305, "volume": 62419.0}, {"date": "2022-08-19", "close": 0.36, "volume": 168571.0}, {"date": "2022-08-22", "close": 0.355, "volume": 50255.0}, {"date": "2022-08-23", "close": 0.34, "volume": 454485.0}, {"date": "2022-08-24", "close": 0.35, "volume": 177479.0}, {"date": "2022-08-25", "close": 0.335, "volume": 93402.0}, {"date": "2022-08-26", "close": 0.34, "volume": 80632.0}, {"date": "2022-08-29", "close": 0.32, "volume": 36660.0}, {"date": "2022-08-30", "close": 0.315, "volume": 116760.0}, {"date": "2022-08-31", "close": 0.285, "volume": 81160.0}, {"date": "2022-09-01", "close": 0.29, "volume": 81950.0}, {"date": "2022-09-02", "close": 0.2775, "volume": 12310.0}, {"date": "2022-09-05", "close": 0.26, "volume": 50261.0}, {"date": "2022-09-06", "close": 0.25, "volume": 118368.0}, {"date": "2022-09-07", "close": 0.275, "volume": 90823.0}, {"date": "2022-09-08", "close": 0.275, "volume": 78270.0}, {"date": "2022-09-09", "close": 0.265, "volume": 7828.0}, {"date": "2022-09-12", "close": 0.275, "volume": 28585.0}, {"date": "2022-09-13", "close": 0.28, "volume": 16612.0}, {"date": "2022-09-14", "close": 0.275, "volume": 133920.0}, {"date": "2022-09-15", "close": 0.27, "volume": 26363.0}, {"date": "2022-09-16", "close": 0.28, "volume": 14003.0}, {"date": "2022-09-19", "close": 0.265, "volume": 27558.0}, {"date": "2022-09-20", "close": 0.27, "volume": 29428.0}, {"date": "2022-09-21", "close": 0.26, "volume": 149843.0}, {"date": "2022-09-23", "close": 0.27, "volume": 95024.0}, {"date": "2022-09-26", "close": 0.26, "volume": 156484.0}, {"date": "2022-09-27", "close": 0.26, "volume": 13999.0}, {"date": "2022-09-28", "close": 0.27, "volume": 11902.0}, {"date": "2022-09-29", "close": 0.28, "volume": 38507.0}, {"date": "2022-09-30", "close": 0.27, "volume": 72965.0}, {"date": "2022-10-04", "close": 0.265, "volume": 166990.0}, {"date": "2022-10-05", "close": 0.265, "volume": 84181.0}, {"date": "2022-10-06", "close": 0.265, "volume": 19008.0}, {"date": "2022-10-07", "close": 0.28, "volume": 10329.0}, {"date": "2022-10-10", "close": 0.28, "volume": 21925.0}, {"date": "2022-10-11", "close": 0.325, "volume": 161823.0}, {"date": "2022-10-12", "close": 0.33, "volume": 31185.0}, {"date": "2022-10-13", "close": 0.3, "volume": 29924.0}, {"date": "2022-10-14", "close": 0.315, "volume": 97921.0}, {"date": "2022-10-17", "close": 0.29, "volume": 78561.0}, {"date": "2022-10-18", "close": 0.285, "volume": 18985.0}, {"date": "2022-10-19", "close": 0.285, "volume": 2333.0}, {"date": "2022-10-20", "close": 0.285, "volume": 28556.0}, {"date": "2022-10-21", "close": 0.265, "volume": 64344.0}, {"date": "2022-10-24", "close": 0.285, "volume": 18188.0}, {"date": "2022-10-25", "close": 0.265, "volume": 18621.0}, {"date": "2022-10-26", "close": 0.27, "volume": 12101.0}, {"date": "2022-10-27", "close": 0.28, "volume": 21658.0}, {"date": "2022-10-28", "close": 0.255, "volume": 376836.0}, {"date": "2022-10-31", "close": 0.245, "volume": 134630.0}, {"date": "2022-11-01", "close": 0.25, "volume": 37113.0}, {"date": "2022-11-02", "close": 0.24, "volume": 83737.0}, {"date": "2022-11-03", "close": 0.245, "volume": 347289.0}, {"date": "2022-11-04", "close": 0.245, "volume": 213143.0}, {"date": "2022-11-07", "close": 0.245, "volume": 50568.0}, {"date": "2022-11-09", "close": 0.24, "volume": 23933.0}, {"date": "2022-11-10", "close": 0.24, "volume": 76071.0}, {"date": "2022-11-11", "close": 0.245, "volume": 26728.0}, {"date": "2022-11-14", "close": 0.24, "volume": 36810.0}, {"date": "2022-11-15", "close": 0.235, "volume": 64252.0}, {"date": "2022-11-16", "close": 0.235, "volume": 222854.0}, {"date": "2022-11-17", "close": 0.24, "volume": 38420.0}, {"date": "2022-11-18", "close": 0.235, "volume": 113203.0}, {"date": "2022-11-21", "close": 0.235, "volume": 28497.0}, {"date": "2022-11-22", "close": 0.24, "volume": 36902.0}, {"date": "2022-11-23", "close": 0.24, "volume": 23582.0}, {"date": "2022-11-24", "close": 0.26, "volume": 5871.0}, {"date": "2022-11-25", "close": 0.26, "volume": 51958.0}, {"date": "2022-11-28", "close": 0.27, "volume": 13086.0}, {"date": "2022-11-29", "close": 0.26, "volume": 36186.0}, {"date": "2022-11-30", "close": 0.26, "volume": 26001.0}, {"date": "2022-12-01", "close": 0.26, "volume": 40062.0}, {"date": "2022-12-02", "close": 0.26, "volume": 7982.0}, {"date": "2022-12-05", "close": 0.26, "volume": 50511.0}, {"date": "2022-12-06", "close": 0.26, "volume": 43229.0}, {"date": "2022-12-07", "close": 0.26, "volume": 83217.0}, {"date": "2022-12-08", "close": 0.26, "volume": 21029.0}, {"date": "2022-12-09", "close": 0.26, "volume": 12363.0}, {"date": "2022-12-12", "close": 0.26, "volume": 25175.0}, {"date": "2022-12-13", "close": 0.26, "volume": 8037.0}, {"date": "2022-12-14", "close": 0.29, "volume": 142640.0}, {"date": "2022-12-15", "close": 0.275, "volume": 25410.0}, {"date": "2022-12-16", "close": 0.29, "volume": 39657.0}, {"date": "2022-12-19", "close": 0.28, "volume": 114430.0}, {"date": "2022-12-20", "close": 0.26, "volume": 32554.0}, {"date": "2022-12-21", "close": 0.26, "volume": 2248.0}, {"date": "2022-12-22", "close": 0.28, "volume": 14000.0}, {"date": "2022-12-23", "close": 0.27, "volume": 2522.0}, {"date": "2022-12-28", "close": 0.26, "volume": 3001.0}, {"date": "2022-12-29", "close": 0.27, "volume": 7518.0}, {"date": "2022-12-30", "close": 0.26, "volume": 52871.0}, {"date": "2023-01-05", "close": 0.26, "volume": 11317.0}, {"date": "2023-01-06", "close": 0.27, "volume": 13855.0}, {"date": "2023-01-09", "close": 0.31, "volume": 103120.0}, {"date": "2023-01-10", "close": 0.34, "volume": 69792.0}, {"date": "2023-01-11", "close": 0.315, "volume": 6082.0}, {"date": "2023-01-12", "close": 0.31, "volume": 9564.0}, {"date": "2023-01-13", "close": 0.31, "volume": 14173.0}, {"date": "2023-01-16", "close": 0.31, "volume": 44487.0}, {"date": "2023-01-17", "close": 0.3, "volume": 55986.0}, {"date": "2023-01-18", "close": 0.32, "volume": 179310.0}, {"date": "2023-01-19", "close": 0.32, "volume": 17526.0}, {"date": "2023-01-20", "close": 0.3, "volume": 33471.0}, {"date": "2023-01-23", "close": 0.27, "volume": 26868.0}, {"date": "2023-01-24", "close": 0.3, "volume": 18920.0}, {"date": "2023-01-25", "close": 0.3, "volume": 5904.0}, {"date": "2023-01-27", "close": 0.3, "volume": 42826.0}, {"date": "2023-01-30", "close": 0.3, "volume": 20403.0}, {"date": "2023-01-31", "close": 0.275, "volume": 10844.0}, {"date": "2023-02-01", "close": 0.28, "volume": 11037.0}, {"date": "2023-02-02", "close": 0.28, "volume": 90728.0}, {"date": "2023-02-03", "close": 0.28, "volume": 21701.0}, {"date": "2023-02-06", "close": 0.265, "volume": 53362.0}, {"date": "2023-02-07", "close": 0.285, "volume": 34882.0}, {"date": "2023-02-08", "close": 0.295, "volume": 40127.0}, {"date": "2023-02-09", "close": 0.3, "volume": 61000.0}, {"date": "2023-02-10", "close": 0.29, "volume": 9482.0}, {"date": "2023-02-13", "close": 0.285, "volume": 9501.0}, {"date": "2023-02-14", "close": 0.29, "volume": 35094.0}, {"date": "2023-02-15", "close": 0.29, "volume": 6202.0}, {"date": "2023-02-16", "close": 0.285, "volume": 24000.0}, {"date": "2023-02-17", "close": 0.31, "volume": 8233.0}, {"date": "2023-02-20", "close": 0.29, "volume": 17233.0}, {"date": "2023-02-21", "close": 0.31, "volume": 87370.0}, {"date": "2023-02-22", "close": 0.365, "volume": 1613938.0}, {"date": "2023-02-23", "close": 0.355, "volume": 47675.0}, {"date": "2023-02-24", "close": 0.34, "volume": 64067.0}, {"date": "2023-02-27", "close": 0.34, "volume": 52424.0}, {"date": "2023-02-28", "close": 0.34, "volume": 77588.0}, {"date": "2023-03-01", "close": 0.325, "volume": 71573.0}, {"date": "2023-03-02", "close": 0.305, "volume": 149611.0}, {"date": "2023-03-03", "close": 0.295, "volume": 161381.0}, {"date": "2023-03-06", "close": 0.3, "volume": 283457.0}, {"date": "2023-03-07", "close": 0.295, "volume": 33155.0}, {"date": "2023-03-08", "close": 0.31, "volume": 49139.0}, {"date": "2023-03-09", "close": 0.33, "volume": 213853.0}, {"date": "2023-03-10", "close": 0.31, "volume": 4902.0}, {"date": "2023-03-13", "close": 0.315, "volume": 20235.0}, {"date": "2023-03-14", "close": 0.32, "volume": 53300.0}, {"date": "2023-03-15", "close": 0.34, "volume": 24830.0}, {"date": "2023-03-16", "close": 0.3, "volume": 47100.0}, {"date": "2023-03-17", "close": 0.3125, "volume": 24489.0}, {"date": "2023-03-20", "close": 0.3, "volume": 22809.0}, {"date": "2023-03-21", "close": 0.295, "volume": 79716.0}, {"date": "2023-03-22", "close": 0.27, "volume": 112049.0}, {"date": "2023-03-23", "close": 0.285, "volume": 7875.0}, {"date": "2023-03-24", "close": 0.27, "volume": 13606.0}, {"date": "2023-03-27", "close": 0.27, "volume": 13649.0}, {"date": "2023-03-28", "close": 0.275, "volume": 35012.0}, {"date": "2023-03-29", "close": 0.275, "volume": 16032.0}, {"date": "2023-03-30", "close": 0.285, "volume": 5879.0}, {"date": "2023-03-31", "close": 0.285, "volume": 6595.0}, {"date": "2023-04-03", "close": 0.285, "volume": 23865.0}, {"date": "2023-04-04", "close": 0.27, "volume": 58000.0}, {"date": "2023-04-05", "close": 0.27, "volume": 94468.0}, {"date": "2023-04-06", "close": 0.26, "volume": 93628.0}, {"date": "2023-04-11", "close": 0.26, "volume": 80173.0}, {"date": "2023-04-12", "close": 0.27, "volume": 118377.0}, {"date": "2023-04-13", "close": 0.27, "volume": 60875.0}, {"date": "2023-04-14", "close": 0.305, "volume": 186931.0}, {"date": "2023-04-17", "close": 0.305, "volume": 4002.0}, {"date": "2023-04-18", "close": 0.3, "volume": 5000.0}, {"date": "2023-04-19", "close": 0.275, "volume": 23719.0}, {"date": "2023-04-20", "close": 0.295, "volume": 43020.0}, {"date": "2023-04-21", "close": 0.29, "volume": 29930.0}, {"date": "2023-04-24", "close": 0.3, "volume": 25690.0}, {"date": "2023-04-27", "close": 0.275, "volume": 59626.0}, {"date": "2023-04-28", "close": 0.27, "volume": 82649.0}, {"date": "2023-05-01", "close": 0.34, "volume": 785549.0}, {"date": "2023-05-02", "close": 0.335, "volume": 102377.0}, {"date": "2023-05-03", "close": 0.34, "volume": 219215.0}, {"date": "2023-05-04", "close": 0.31, "volume": 4585.0}, {"date": "2023-05-05", "close": 0.31, "volume": 93.0}, {"date": "2023-05-08", "close": 0.34, "volume": 100211.0}, {"date": "2023-05-09", "close": 0.325, "volume": 1741.0}, {"date": "2023-05-10", "close": 0.315, "volume": 8228.0}, {"date": "2023-05-11", "close": 0.315, "volume": 5845.0}, {"date": "2023-05-12", "close": 0.315, "volume": 2238.0}, {"date": "2023-05-15", "close": 0.3, "volume": 9814.0}, {"date": "2023-05-16", "close": 0.305, "volume": 29653.0}, {"date": "2023-05-17", "close": 0.31, "volume": 10836.0}, {"date": "2023-05-18", "close": 0.3, "volume": 65868.0}, {"date": "2023-05-19", "close": 0.3, "volume": 35500.0}, {"date": "2023-05-22", "close": 0.305, "volume": 380894.0}, {"date": "2023-05-23", "close": 0.3, "volume": 18000.0}, {"date": "2023-05-24", "close": 0.3, "volume": 13717.0}, {"date": "2023-05-25", "close": 0.3, "volume": 33875.0}, {"date": "2023-05-26", "close": 0.3, "volume": 7000.0}, {"date": "2023-05-29", "close": 0.31, "volume": 37068.0}, {"date": "2023-05-30", "close": 0.31, "volume": 32352.0}, {"date": "2023-05-31", "close": 0.31, "volume": 107779.0}, {"date": "2023-06-01", "close": 0.315, "volume": 37428.0}, {"date": "2023-06-02", "close": 0.305, "volume": 27340.0}, {"date": "2023-06-05", "close": 0.28, "volume": 281000.0}, {"date": "2023-06-06", "close": 0.29, "volume": 12359.0}, {"date": "2023-06-07", "close": 0.3, "volume": 15390.0}, {"date": "2023-06-08", "close": 0.3, "volume": 9607.0}, {"date": "2023-06-13", "close": 0.29, "volume": 137319.0}, {"date": "2023-06-14", "close": 0.275, "volume": 26328.0}, {"date": "2023-06-15", "close": 0.33, "volume": 261984.0}, {"date": "2023-06-16", "close": 0.34, "volume": 258337.0}, {"date": "2023-06-19", "close": 0.34, "volume": 37088.0}, {"date": "2023-06-20", "close": 0.34, "volume": 105077.0}, {"date": "2023-06-21", "close": 0.34, "volume": 86625.0}, {"date": "2023-06-22", "close": 0.33, "volume": 61092.0}, {"date": "2023-06-23", "close": 0.33, "volume": 72354.0}, {"date": "2023-06-26", "close": 0.385, "volume": 865898.0}, {"date": "2023-06-27", "close": 0.355, "volume": 288873.0}, {"date": "2023-06-28", "close": 0.345, "volume": 175565.0}, {"date": "2023-06-29", "close": 0.345, "volume": 109236.0}, {"date": "2023-06-30", "close": 0.34, "volume": 72201.0}, {"date": "2023-07-03", "close": 0.345, "volume": 6044.0}, {"date": "2023-07-04", "close": 0.345, "volume": 24179.0}, {"date": "2023-07-06", "close": 0.365, "volume": 51264.0}, {"date": "2023-07-07", "close": 0.37, "volume": 97261.0}, {"date": "2023-07-10", "close": 0.355, "volume": 22043.0}, {"date": "2023-07-11", "close": 0.355, "volume": 1800.0}, {"date": "2023-07-12", "close": 0.355, "volume": 4000.0}, {"date": "2023-07-13", "close": 0.355, "volume": 30174.0}, {"date": "2023-07-14", "close": 0.34, "volume": 80239.0}, {"date": "2023-07-17", "close": 0.34, "volume": 5123.0}, {"date": "2023-07-18", "close": 0.335, "volume": 67347.0}, {"date": "2023-07-19", "close": 0.33, "volume": 65596.0}, {"date": "2023-07-20", "close": 0.36, "volume": 35068.0}, {"date": "2023-07-21", "close": 0.345, "volume": 63492.0}, {"date": "2023-07-24", "close": 0.345, "volume": 5823.0}, {"date": "2023-07-25", "close": 0.33, "volume": 40555.0}, {"date": "2023-07-26", "close": 0.33, "volume": 35492.0}, {"date": "2023-07-27", "close": 0.35, "volume": 139596.0}, {"date": "2023-07-28", "close": 0.35, "volume": 120527.0}, {"date": "2023-07-31", "close": 0.35, "volume": 91029.0}, {"date": "2023-08-01", "close": 0.335, "volume": 38491.0}, {"date": "2023-08-03", "close": 0.37, "volume": 107158.0}, {"date": "2023-08-04", "close": 0.355, "volume": 36878.0}, {"date": "2023-08-07", "close": 0.37, "volume": 114641.0}, {"date": "2023-08-08", "close": 0.37, "volume": 8401.0}, {"date": "2023-08-09", "close": 0.37, "volume": 17945.0}, {"date": "2023-08-10", "close": 0.37, "volume": 16.0}, {"date": "2023-08-11", "close": 0.36, "volume": 17991.0}, {"date": "2023-08-14", "close": 0.385, "volume": 18602.0}, {"date": "2023-08-15", "close": 0.385, "volume": 13301.0}, {"date": "2023-08-16", "close": 0.385, "volume": 67423.0}, {"date": "2023-08-17", "close": 0.365, "volume": 5218.0}, {"date": "2023-08-18", "close": 0.38, "volume": 140994.0}, {"date": "2023-08-21", "close": 0.38, "volume": 688164.0}, {"date": "2023-08-22", "close": 0.4, "volume": 614104.0}, {"date": "2023-08-23", "close": 0.4, "volume": 222610.0}, {"date": "2023-08-24", "close": 0.455, "volume": 1022697.0}, {"date": "2023-08-25", "close": 0.495, "volume": 458141.0}, {"date": "2023-08-28", "close": 0.52, "volume": 525752.0}, {"date": "2023-08-29", "close": 0.56, "volume": 664382.0}, {"date": "2023-08-30", "close": 0.55, "volume": 387718.0}, {"date": "2023-08-31", "close": 0.59, "volume": 647896.0}, {"date": "2023-09-01", "close": 0.6, "volume": 496248.0}, {"date": "2023-09-04", "close": 0.61, "volume": 260687.0}, {"date": "2023-09-05", "close": 0.63, "volume": 300884.0}, {"date": "2023-09-06", "close": 0.64, "volume": 225947.0}, {"date": "2023-09-07", "close": 0.635, "volume": 142354.0}, {"date": "2023-09-08", "close": 0.64, "volume": 248815.0}, {"date": "2023-09-11", "close": 0.54, "volume": 60610.0}, {"date": "2023-09-12", "close": 0.5, "volume": 206144.0}, {"date": "2023-09-13", "close": 0.58, "volume": 118208.0}, {"date": "2023-09-14", "close": 0.58, "volume": 205862.0}, {"date": "2023-09-15", "close": 0.57, "volume": 140554.0}, {"date": "2023-09-18", "close": 0.55, "volume": 132722.0}, {"date": "2023-09-19", "close": 0.55, "volume": 200109.0}, {"date": "2023-09-20", "close": 0.555, "volume": 65000.0}, {"date": "2023-09-21", "close": 0.535, "volume": 97747.0}, {"date": "2023-09-22", "close": 0.53, "volume": 35538.0}, {"date": "2023-09-25", "close": 0.565, "volume": 86820.0}, {"date": "2023-09-26", "close": 0.575, "volume": 55967.0}, {"date": "2023-09-27", "close": 0.575, "volume": 4197.0}, {"date": "2023-09-28", "close": 0.555, "volume": 45170.0}, {"date": "2023-09-29", "close": 0.565, "volume": 14331.0}, {"date": "2023-10-02", "close": 0.59, "volume": 21191.0}, {"date": "2023-10-03", "close": 0.61, "volume": 141599.0}, {"date": "2023-10-04", "close": 0.595, "volume": 57264.0}, {"date": "2023-10-05", "close": 0.59, "volume": 27591.0}, {"date": "2023-10-06", "close": 0.565, "volume": 22380.0}, {"date": "2023-10-09", "close": 0.58, "volume": 59093.0}, {"date": "2023-10-10", "close": 0.57, "volume": 42741.0}, {"date": "2023-10-11", "close": 0.5775, "volume": 23013.0}, {"date": "2023-10-12", "close": 0.56, "volume": 42921.0}, {"date": "2023-10-13", "close": 0.56, "volume": 54027.0}, {"date": "2023-10-16", "close": 0.56, "volume": 36309.0}, {"date": "2023-10-17", "close": 0.555, "volume": 122585.0}, {"date": "2023-10-18", "close": 0.56, "volume": 59262.0}, {"date": "2023-10-19", "close": 0.55, "volume": 59465.0}, {"date": "2023-10-20", "close": 0.555, "volume": 24986.0}, {"date": "2023-10-23", "close": 0.555, "volume": 107395.0}, {"date": "2023-10-24", "close": 0.55, "volume": 71692.0}, {"date": "2023-10-25", "close": 0.57, "volume": 49152.0}, {"date": "2023-10-26", "close": 0.62, "volume": 144290.0}, {"date": "2023-10-27", "close": 0.66, "volume": 256982.0}, {"date": "2023-10-30", "close": 0.68, "volume": 195494.0}, {"date": "2023-10-31", "close": 0.7, "volume": 119587.0}, {"date": "2023-11-01", "close": 0.68, "volume": 185341.0}, {"date": "2023-11-02", "close": 0.68, "volume": 19207.0}, {"date": "2023-11-03", "close": 0.68, "volume": 104893.0}, {"date": "2023-11-06", "close": 0.7, "volume": 234337.0}, {"date": "2023-11-07", "close": 0.7, "volume": 25780.0}, {"date": "2023-11-08", "close": 0.685, "volume": 267048.0}, {"date": "2023-11-09", "close": 0.72, "volume": 9621.0}, {"date": "2023-11-10", "close": 0.82, "volume": 262849.0}, {"date": "2023-11-13", "close": 0.865, "volume": 207265.0}, {"date": "2023-11-14", "close": 0.835, "volume": 118628.0}, {"date": "2023-11-15", "close": 0.72, "volume": 132755.0}, {"date": "2023-11-16", "close": 0.74, "volume": 76685.0}, {"date": "2023-11-17", "close": 0.725, "volume": 42454.0}, {"date": "2023-11-20", "close": 0.75, "volume": 16754.0}, {"date": "2023-11-21", "close": 0.78, "volume": 45856.0}, {"date": "2023-11-22", "close": 0.84, "volume": 165152.0}, {"date": "2023-11-23", "close": 0.84, "volume": 146992.0}, {"date": "2023-11-24", "close": 0.84, "volume": 36634.0}, {"date": "2023-11-27", "close": 0.85, "volume": 203687.0}, {"date": "2023-11-28", "close": 0.825, "volume": 116034.0}, {"date": "2023-11-29", "close": 0.77, "volume": 22714.0}, {"date": "2023-11-30", "close": 0.78, "volume": 137730.0}, {"date": "2023-12-01", "close": 0.745, "volume": 69138.0}, {"date": "2023-12-04", "close": 0.685, "volume": 316280.0}, {"date": "2023-12-05", "close": 0.78, "volume": 655261.0}, {"date": "2023-12-06", "close": 0.78, "volume": 214741.0}, {"date": "2023-12-07", "close": 0.82, "volume": 72115.0}, {"date": "2023-12-08", "close": 0.8, "volume": 36904.0}, {"date": "2023-12-11", "close": 0.82, "volume": 136364.0}, {"date": "2023-12-12", "close": 0.86, "volume": 499542.0}, {"date": "2023-12-13", "close": 0.88, "volume": 299333.0}, {"date": "2023-12-14", "close": 0.88, "volume": 233825.0}, {"date": "2023-12-15", "close": 0.9, "volume": 195892.0}, {"date": "2023-12-18", "close": 1.0, "volume": 606154.0}, {"date": "2023-12-19", "close": 1.0, "volume": 208203.0}, {"date": "2023-12-20", "close": 1.0, "volume": 213533.0}, {"date": "2023-12-21", "close": 0.965, "volume": 160495.0}, {"date": "2023-12-22", "close": 0.985, "volume": 41515.0}, {"date": "2023-12-27", "close": 0.99, "volume": 84170.0}, {"date": "2023-12-28", "close": 1.0, "volume": 84030.0}, {"date": "2023-12-29", "close": 1.005, "volume": 19879.0}, {"date": "2024-01-02", "close": 0.995, "volume": 46335.0}, {"date": "2024-01-03", "close": 0.99, "volume": 26595.0}, {"date": "2024-01-04", "close": 1.01, "volume": 42973.0}, {"date": "2024-01-05", "close": 1.01, "volume": 580.0}, {"date": "2024-01-08", "close": 1.01, "volume": 38158.0}, {"date": "2024-01-09", "close": 1.05, "volume": 357275.0}, {"date": "2024-01-10", "close": 0.975, "volume": 141963.0}, {"date": "2024-01-11", "close": 1.05, "volume": 123278.0}, {"date": "2024-01-12", "close": 1.08, "volume": 77354.0}, {"date": "2024-01-15", "close": 1.095, "volume": 158803.0}, {"date": "2024-01-16", "close": 1.14, "volume": 56121.0}, {"date": "2024-01-17", "close": 1.16, "volume": 302135.0}, {"date": "2024-01-18", "close": 1.14, "volume": 105694.0}, {"date": "2024-01-19", "close": 1.13, "volume": 23986.0}, {"date": "2024-01-22", "close": 1.17, "volume": 93723.0}, {"date": "2024-01-23", "close": 1.175, "volume": 181754.0}, {"date": "2024-01-24", "close": 1.11, "volume": 101117.0}, {"date": "2024-01-25", "close": 1.14, "volume": 96837.0}, {"date": "2024-01-29", "close": 1.145, "volume": 82228.0}, {"date": "2024-01-30", "close": 1.195, "volume": 135135.0}, {"date": "2024-01-31", "close": 1.19, "volume": 221019.0}, {"date": "2024-02-01", "close": 1.15, "volume": 146618.0}, {"date": "2024-02-02", "close": 1.185, "volume": 221473.0}, {"date": "2024-02-05", "close": 1.175, "volume": 93198.0}, {"date": "2024-02-06", "close": 1.19, "volume": 210946.0}, {"date": "2024-02-07", "close": 1.19, "volume": 103268.0}, {"date": "2024-02-08", "close": 1.195, "volume": 115784.0}, {"date": "2024-02-09", "close": 1.195, "volume": 37925.0}, {"date": "2024-02-12", "close": 1.145, "volume": 108146.0}, {"date": "2024-02-13", "close": 1.175, "volume": 193042.0}, {"date": "2024-02-14", "close": 1.16, "volume": 43231.0}, {"date": "2024-02-15", "close": 1.16, "volume": 58724.0}, {"date": "2024-02-16", "close": 1.2, "volume": 139813.0}, {"date": "2024-02-19", "close": 1.22, "volume": 594735.0}, {"date": "2024-02-20", "close": 1.45, "volume": 1388326.0}, {"date": "2024-02-21", "close": 1.64, "volume": 1559273.0}, {"date": "2024-02-22", "close": 1.65, "volume": 1030193.0}, {"date": "2024-02-23", "close": 1.545, "volume": 809032.0}, {"date": "2024-02-26", "close": 1.54, "volume": 175730.0}, {"date": "2024-02-27", "close": 1.75, "volume": 949500.0}, {"date": "2024-02-28", "close": 1.7, "volume": 314905.0}, {"date": "2024-02-29", "close": 1.7, "volume": 547434.0}, {"date": "2024-03-01", "close": 1.705, "volume": 299916.0}, {"date": "2024-03-04", "close": 1.75, "volume": 354266.0}, {"date": "2024-03-05", "close": 1.8, "volume": 696950.0}, {"date": "2024-03-06", "close": 1.79, "volume": 346837.0}, {"date": "2024-03-07", "close": 1.79, "volume": 168566.0}, {"date": "2024-03-08", "close": 1.79, "volume": 153298.0}, {"date": "2024-03-11", "close": 1.76, "volume": 105914.0}, {"date": "2024-03-12", "close": 1.81, "volume": 324234.0}, {"date": "2024-03-13", "close": 1.815, "volume": 103456.0}, {"date": "2024-03-14", "close": 1.77, "volume": 75600.0}, {"date": "2024-03-15", "close": 1.745, "volume": 96499.0}, {"date": "2024-03-18", "close": 1.77, "volume": 34540.0}, {"date": "2024-03-19", "close": 1.75, "volume": 122502.0}, {"date": "2024-03-20", "close": 1.74, "volume": 291960.0}, {"date": "2024-03-21", "close": 1.9, "volume": 639564.0}, {"date": "2024-03-22", "close": 1.77, "volume": 278516.0}, {"date": "2024-03-25", "close": 1.735, "volume": 149337.0}, {"date": "2024-03-26", "close": 1.795, "volume": 119383.0}, {"date": "2024-03-27", "close": 1.765, "volume": 303034.0}, {"date": "2024-03-28", "close": 1.795, "volume": 151238.0}, {"date": "2024-04-02", "close": 1.65, "volume": 208736.0}, {"date": "2024-04-03", "close": 1.675, "volume": 163881.0}, {"date": "2024-04-04", "close": 1.63, "volume": 267765.0}, {"date": "2024-04-05", "close": 1.64, "volume": 224498.0}, {"date": "2024-04-08", "close": 1.645, "volume": 81177.0}, {"date": "2024-04-09", "close": 1.69, "volume": 408810.0}, {"date": "2024-04-10", "close": 1.735, "volume": 409618.0}, {"date": "2024-04-11", "close": 1.72, "volume": 205581.0}, {"date": "2024-04-12", "close": 1.88, "volume": 511574.0}, {"date": "2024-04-15", "close": 1.8, "volume": 313545.0}, {"date": "2024-04-16", "close": 1.71, "volume": 526912.0}, {"date": "2024-04-17", "close": 1.72, "volume": 87290.0}, {"date": "2024-04-18", "close": 1.74, "volume": 184089.0}, {"date": "2024-04-19", "close": 1.635, "volume": 319890.0}, {"date": "2024-04-22", "close": 1.61, "volume": 190293.0}, {"date": "2024-04-23", "close": 1.675, "volume": 95594.0}, {"date": "2024-04-24", "close": 1.68, "volume": 151037.0}, {"date": "2024-04-26", "close": 1.615, "volume": 77523.0}, {"date": "2024-04-29", "close": 1.65, "volume": 275048.0}, {"date": "2024-04-30", "close": 1.58, "volume": 411236.0}, {"date": "2024-05-01", "close": 1.4, "volume": 1350252.0}, {"date": "2024-05-02", "close": 1.38, "volume": 673225.0}, {"date": "2024-05-03", "close": 1.39, "volume": 375148.0}, {"date": "2024-05-06", "close": 1.385, "volume": 275580.0}, {"date": "2024-05-07", "close": 1.5, "volume": 532877.0}, {"date": "2024-05-08", "close": 1.49, "volume": 341931.0}, {"date": "2024-05-09", "close": 1.38, "volume": 274940.0}, {"date": "2024-05-10", "close": 1.375, "volume": 310904.0}, {"date": "2024-05-13", "close": 1.3, "volume": 498872.0}, {"date": "2024-05-14", "close": 1.315, "volume": 305503.0}, {"date": "2024-05-15", "close": 1.39, "volume": 281605.0}, {"date": "2024-05-16", "close": 1.39, "volume": 233117.0}, {"date": "2024-05-17", "close": 1.35, "volume": 129360.0}, {"date": "2024-05-20", "close": 1.31, "volume": 176951.0}, {"date": "2024-05-21", "close": 1.33, "volume": 210090.0}, {"date": "2024-05-22", "close": 1.295, "volume": 409268.0}, {"date": "2024-05-23", "close": 1.285, "volume": 266699.0}, {"date": "2024-05-24", "close": 1.27, "volume": 316450.0}, {"date": "2024-05-27", "close": 1.27, "volume": 142891.0}, {"date": "2024-05-28", "close": 1.37, "volume": 131395.0}, {"date": "2024-05-29", "close": 1.35, "volume": 113152.0}, {"date": "2024-05-30", "close": 1.395, "volume": 305536.0}, {"date": "2024-05-31", "close": 1.39, "volume": 164596.0}, {"date": "2024-06-03", "close": 1.485, "volume": 215995.0}, {"date": "2024-06-04", "close": 1.48, "volume": 332921.0}, {"date": "2024-06-05", "close": 1.455, "volume": 188135.0}, {"date": "2024-06-06", "close": 1.48, "volume": 1523976.0}, {"date": "2024-06-07", "close": 1.495, "volume": 154305.0}, {"date": "2024-06-11", "close": 1.43, "volume": 34580.0}, {"date": "2024-06-12", "close": 1.45, "volume": 73067.0}, {"date": "2024-06-13", "close": 1.4, "volume": 106099.0}, {"date": "2024-06-14", "close": 1.385, "volume": 191871.0}, {"date": "2024-06-17", "close": 1.35, "volume": 52874.0}, {"date": "2024-06-18", "close": 1.365, "volume": 70309.0}, {"date": "2024-06-19", "close": 1.425, "volume": 617587.0}, {"date": "2024-06-20", "close": 1.345, "volume": 70110.0}, {"date": "2024-06-21", "close": 1.345, "volume": 113014.0}, {"date": "2024-06-24", "close": 1.325, "volume": 144139.0}, {"date": "2024-06-25", "close": 1.4, "volume": 86309.0}, {"date": "2024-06-26", "close": 1.35, "volume": 197277.0}, {"date": "2024-06-27", "close": 1.355, "volume": 53728.0}, {"date": "2024-06-28", "close": 1.37, "volume": 41221.0}, {"date": "2024-07-01", "close": 1.435, "volume": 127762.0}, {"date": "2024-07-02", "close": 1.43, "volume": 95042.0}, {"date": "2024-07-03", "close": 1.365, "volume": 253836.0}, {"date": "2024-07-04", "close": 1.38, "volume": 138866.0}, {"date": "2024-07-05", "close": 1.355, "volume": 149146.0}, {"date": "2024-07-08", "close": 1.36, "volume": 106479.0}, {"date": "2024-07-09", "close": 1.365, "volume": 70014.0}, {"date": "2024-07-10", "close": 1.365, "volume": 115359.0}, {"date": "2024-07-11", "close": 1.38, "volume": 64632.0}, {"date": "2024-07-12", "close": 1.415, "volume": 187991.0}, {"date": "2024-07-15", "close": 1.47, "volume": 262628.0}, {"date": "2024-07-16", "close": 1.46, "volume": 105251.0}, {"date": "2024-07-17", "close": 1.8, "volume": 1051596.0}, {"date": "2024-07-18", "close": 1.735, "volume": 328103.0}, {"date": "2024-07-19", "close": 1.705, "volume": 263882.0}, {"date": "2024-07-22", "close": 1.78, "volume": 291997.0}, {"date": "2024-07-23", "close": 1.7, "volume": 91807.0}, {"date": "2024-07-24", "close": 1.69, "volume": 181044.0}, {"date": "2024-07-25", "close": 1.63, "volume": 87813.0}, {"date": "2024-07-26", "close": 1.63, "volume": 156031.0}, {"date": "2024-07-29", "close": 1.69, "volume": 299299.0}, {"date": "2024-07-30", "close": 1.61, "volume": 213319.0}, {"date": "2024-07-31", "close": 1.61, "volume": 232418.0}, {"date": "2024-08-01", "close": 1.685, "volume": 28269.0}, {"date": "2024-08-02", "close": 1.575, "volume": 218995.0}, {"date": "2024-08-05", "close": 1.57, "volume": 246686.0}, {"date": "2024-08-06", "close": 1.605, "volume": 183173.0}, {"date": "2024-08-07", "close": 1.705, "volume": 66982.0}, {"date": "2024-08-08", "close": 1.67, "volume": 140500.0}, {"date": "2024-08-09", "close": 1.62, "volume": 47315.0}, {"date": "2024-08-12", "close": 1.65, "volume": 186907.0}, {"date": "2024-08-13", "close": 1.665, "volume": 262840.0}, {"date": "2024-08-14", "close": 1.78, "volume": 285552.0}, {"date": "2024-08-15", "close": 1.81, "volume": 401057.0}, {"date": "2024-08-16", "close": 1.78, "volume": 258840.0}, {"date": "2024-08-19", "close": 1.745, "volume": 280168.0}, {"date": "2024-08-20", "close": 1.8, "volume": 1163695.0}, {"date": "2024-08-21", "close": 1.78, "volume": 697843.0}, {"date": "2024-08-22", "close": 1.75, "volume": 319686.0}, {"date": "2024-08-23", "close": 1.815, "volume": 620709.0}, {"date": "2024-08-26", "close": 1.765, "volume": 391323.0}, {"date": "2024-08-27", "close": 1.755, "volume": 523056.0}, {"date": "2024-08-28", "close": 1.865, "volume": 680666.0}, {"date": "2024-08-29", "close": 1.75, "volume": 691694.0}, {"date": "2024-08-30", "close": 1.7, "volume": 553119.0}, {"date": "2024-09-02", "close": 1.68, "volume": 265639.0}, {"date": "2024-09-03", "close": 1.745, "volume": 271670.0}, {"date": "2024-09-04", "close": 1.685, "volume": 318473.0}, {"date": "2024-09-05", "close": 1.66, "volume": 242876.0}, {"date": "2024-09-06", "close": 1.68, "volume": 125179.0}, {"date": "2024-09-09", "close": 1.745, "volume": 259987.0}, {"date": "2024-09-10", "close": 1.67, "volume": 237938.0}, {"date": "2024-09-11", "close": 1.725, "volume": 325294.0}, {"date": "2024-09-12", "close": 1.705, "volume": 113548.0}, {"date": "2024-09-13", "close": 1.745, "volume": 251917.0}, {"date": "2024-09-16", "close": 1.725, "volume": 187245.0}, {"date": "2024-09-17", "close": 1.7, "volume": 230702.0}, {"date": "2024-09-18", "close": 1.775, "volume": 190665.0}, {"date": "2024-09-19", "close": 1.825, "volume": 430471.0}, {"date": "2024-09-20", "close": 1.88, "volume": 314992.0}, {"date": "2024-09-23", "close": 1.85, "volume": 344240.0}, {"date": "2024-09-24", "close": 1.9, "volume": 428351.0}, {"date": "2024-09-25", "close": 1.875, "volume": 289739.0}, {"date": "2024-09-26", "close": 1.71, "volume": 1422587.0}, {"date": "2024-09-27", "close": 1.725, "volume": 429470.0}, {"date": "2024-09-30", "close": 1.79, "volume": 720137.0}, {"date": "2024-10-01", "close": 1.77, "volume": 242976.0}, {"date": "2024-10-02", "close": 1.74, "volume": 204917.0}, {"date": "2024-10-03", "close": 1.695, "volume": 398426.0}, {"date": "2024-10-04", "close": 1.71, "volume": 309743.0}, {"date": "2024-10-07", "close": 1.705, "volume": 173731.0}, {"date": "2024-10-08", "close": 1.7, "volume": 152417.0}, {"date": "2024-10-09", "close": 1.7, "volume": 121228.0}, {"date": "2024-10-10", "close": 1.69, "volume": 137337.0}, {"date": "2024-10-11", "close": 1.685, "volume": 285285.0}, {"date": "2024-10-14", "close": 1.68, "volume": 311645.0}, {"date": "2024-10-15", "close": 1.7, "volume": 251366.0}, {"date": "2024-10-16", "close": 1.715, "volume": 157883.0}, {"date": "2024-10-17", "close": 1.7, "volume": 181484.0}, {"date": "2024-10-18", "close": 1.605, "volume": 486510.0}, {"date": "2024-10-21", "close": 1.625, "volume": 311966.0}, {"date": "2024-10-22", "close": 1.645, "volume": 271197.0}, {"date": "2024-10-23", "close": 1.65, "volume": 78061.0}, {"date": "2024-10-24", "close": 1.6, "volume": 210949.0}, {"date": "2024-10-25", "close": 1.515, "volume": 347440.0}, {"date": "2024-10-28", "close": 1.485, "volume": 385938.0}, {"date": "2024-10-29", "close": 1.51, "volume": 326259.0}, {"date": "2024-10-30", "close": 1.51, "volume": 251040.0}, {"date": "2024-10-31", "close": 1.51, "volume": 306565.0}, {"date": "2024-11-01", "close": 1.52, "volume": 197948.0}, {"date": "2024-11-04", "close": 1.48, "volume": 487940.0}, {"date": "2024-11-05", "close": 1.43, "volume": 312915.0}, {"date": "2024-11-06", "close": 1.5, "volume": 414720.0}, {"date": "2024-11-07", "close": 1.495, "volume": 156012.0}, {"date": "2024-11-08", "close": 1.485, "volume": 102579.0}, {"date": "2024-11-11", "close": 1.45, "volume": 134348.0}, {"date": "2024-11-12", "close": 1.465, "volume": 336381.0}, {"date": "2024-11-13", "close": 1.45, "volume": 286982.0}, {"date": "2024-11-14", "close": 1.42, "volume": 158930.0}, {"date": "2024-11-15", "close": 1.37, "volume": 915391.0}, {"date": "2024-11-18", "close": 1.29, "volume": 549005.0}, {"date": "2024-11-19", "close": 1.36, "volume": 529340.0}, {"date": "2024-11-20", "close": 1.355, "volume": 257548.0}, {"date": "2024-11-21", "close": 1.385, "volume": 220766.0}, {"date": "2024-11-22", "close": 1.35, "volume": 308627.0}, {"date": "2024-11-25", "close": 1.325, "volume": 391128.0}, {"date": "2024-11-26", "close": 1.35, "volume": 142528.0}, {"date": "2024-11-27", "close": 1.395, "volume": 387068.0}, {"date": "2024-11-28", "close": 1.45, "volume": 193883.0}, {"date": "2024-11-29", "close": 1.395, "volume": 216568.0}, {"date": "2024-12-02", "close": 1.43, "volume": 304514.0}, {"date": "2024-12-03", "close": 1.445, "volume": 293988.0}, {"date": "2024-12-04", "close": 1.53, "volume": 207681.0}, {"date": "2024-12-05", "close": 1.48, "volume": 303523.0}, {"date": "2024-12-06", "close": 1.465, "volume": 203091.0}, {"date": "2024-12-09", "close": 1.39, "volume": 405751.0}, {"date": "2024-12-10", "close": 1.39, "volume": 555882.0}, {"date": "2024-12-11", "close": 1.405, "volume": 121516.0}, {"date": "2024-12-12", "close": 1.4, "volume": 237499.0}, {"date": "2024-12-13", "close": 1.34, "volume": 251558.0}, {"date": "2024-12-16", "close": 1.32, "volume": 652965.0}, {"date": "2024-12-17", "close": 1.29, "volume": 169745.0}, {"date": "2024-12-18", "close": 1.31, "volume": 322214.0}, {"date": "2024-12-19", "close": 1.26, "volume": 530270.0}, {"date": "2024-12-20", "close": 1.25, "volume": 232211.0}, {"date": "2024-12-23", "close": 1.25, "volume": 430093.0}, {"date": "2024-12-24", "close": 1.24, "volume": 227092.0}, {"date": "2024-12-27", "close": 1.26, "volume": 85638.0}, {"date": "2024-12-30", "close": 1.265, "volume": 48328.0}, {"date": "2024-12-31", "close": 1.26, "volume": 92787.0}, {"date": "2025-01-02", "close": 1.23, "volume": 364639.0}, {"date": "2025-01-03", "close": 1.24, "volume": 71444.0}, {"date": "2025-01-06", "close": 1.21, "volume": 223697.0}, {"date": "2025-01-07", "close": 1.245, "volume": 226461.0}, {"date": "2025-01-08", "close": 1.215, "volume": 191639.0}, {"date": "2025-01-09", "close": 1.195, "volume": 272065.0}, {"date": "2025-01-10", "close": 1.2, "volume": 365095.0}, {"date": "2025-01-13", "close": 1.185, "volume": 185610.0}, {"date": "2025-01-14", "close": 1.23, "volume": 689353.0}, {"date": "2025-01-15", "close": 1.315, "volume": 438475.0}, {"date": "2025-01-16", "close": 1.27, "volume": 268431.0}, {"date": "2025-01-17", "close": 1.27, "volume": 232537.0}, {"date": "2025-01-20", "close": 1.3, "volume": 243234.0}, {"date": "2025-01-21", "close": 1.285, "volume": 152456.0}, {"date": "2025-01-22", "close": 1.31, "volume": 180722.0}, {"date": "2025-01-23", "close": 1.29, "volume": 372767.0}, {"date": "2025-01-24", "close": 1.27, "volume": 101179.0}, {"date": "2025-01-28", "close": 1.275, "volume": 300934.0}, {"date": "2025-01-29", "close": 1.29, "volume": 565623.0}, {"date": "2025-01-30", "close": 1.285, "volume": 139024.0}, {"date": "2025-01-31", "close": 1.25, "volume": 152413.0}, {"date": "2025-02-03", "close": 1.27, "volume": 239157.0}, {"date": "2025-02-04", "close": 1.25, "volume": 158842.0}, {"date": "2025-02-05", "close": 1.25, "volume": 70785.0}, {"date": "2025-02-06", "close": 1.225, "volume": 69123.0}, {"date": "2025-02-07", "close": 1.315, "volume": 98640.0}, {"date": "2025-02-10", "close": 1.275, "volume": 84121.0}, {"date": "2025-02-11", "close": 1.28, "volume": 75325.0}, {"date": "2025-02-12", "close": 1.31, "volume": 170707.0}, {"date": "2025-02-13", "close": 1.295, "volume": 158461.0}, {"date": "2025-02-14", "close": 1.27, "volume": 500162.0}, {"date": "2025-02-17", "close": 1.285, "volume": 73397.0}, {"date": "2025-02-18", "close": 1.425, "volume": 292916.0}, {"date": "2025-02-19", "close": 1.015, "volume": 3393998.0}, {"date": "2025-02-20", "close": 1.02, "volume": 1206283.0}, {"date": "2025-02-21", "close": 1.045, "volume": 1221703.0}, {"date": "2025-02-24", "close": 1.0, "volume": 612272.0}, {"date": "2025-02-25", "close": 0.945, "volume": 289443.0}, {"date": "2025-02-26", "close": 0.92, "volume": 281099.0}, {"date": "2025-02-27", "close": 0.975, "volume": 559326.0}, {"date": "2025-02-28", "close": 0.97, "volume": 292550.0}, {"date": "2025-03-03", "close": 0.98, "volume": 222327.0}, {"date": "2025-03-04", "close": 0.945, "volume": 238671.0}, {"date": "2025-03-05", "close": 0.895, "volume": 357801.0}, {"date": "2025-03-06", "close": 0.89, "volume": 496799.0}, {"date": "2025-03-07", "close": 0.88, "volume": 312409.0}, {"date": "2025-03-10", "close": 0.92, "volume": 339528.0}, {"date": "2025-03-11", "close": 0.9, "volume": 274791.0}, {"date": "2025-03-12", "close": 0.95, "volume": 370765.0}, {"date": "2025-03-13", "close": 0.885, "volume": 279013.0}, {"date": "2025-03-14", "close": 0.89, "volume": 183804.0}, {"date": "2025-03-17", "close": 0.9, "volume": 416580.0}, {"date": "2025-03-18", "close": 0.85, "volume": 332913.0}, {"date": "2025-03-19", "close": 0.85, "volume": 595716.0}, {"date": "2025-03-20", "close": 0.895, "volume": 266739.0}, {"date": "2025-03-21", "close": 0.88, "volume": 137950.0}, {"date": "2025-03-24", "close": 0.895, "volume": 255176.0}, {"date": "2025-03-25", "close": 0.9, "volume": 145857.0}, {"date": "2025-03-26", "close": 0.895, "volume": 166790.0}, {"date": "2025-03-27", "close": 0.86, "volume": 94687.0}, {"date": "2025-03-28", "close": 0.85, "volume": 204469.0}, {"date": "2025-03-31", "close": 0.87, "volume": 97498.0}, {"date": "2025-04-01", "close": 0.83, "volume": 164362.0}, {"date": "2025-04-02", "close": 0.805, "volume": 279506.0}, {"date": "2025-04-03", "close": 0.77, "volume": 277933.0}, {"date": "2025-04-04", "close": 0.79, "volume": 230419.0}, {"date": "2025-04-07", "close": 0.825, "volume": 544124.0}, {"date": "2025-04-08", "close": 0.795, "volume": 607964.0}, {"date": "2025-04-09", "close": 0.755, "volume": 600431.0}, {"date": "2025-04-10", "close": 0.835, "volume": 127175.0}, {"date": "2025-04-11", "close": 0.855, "volume": 67317.0}, {"date": "2025-04-14", "close": 0.855, "volume": 79567.0}, {"date": "2025-04-15", "close": 0.87, "volume": 226432.0}, {"date": "2025-04-16", "close": 0.85, "volume": 143693.0}, {"date": "2025-04-17", "close": 0.835, "volume": 143652.0}, {"date": "2025-04-22", "close": 0.82, "volume": 81357.0}, {"date": "2025-04-23", "close": 0.855, "volume": 217753.0}, {"date": "2025-04-24", "close": 0.875, "volume": 86808.0}, {"date": "2025-04-28", "close": 0.92, "volume": 137122.0}, {"date": "2025-04-29", "close": 0.93, "volume": 154819.0}, {"date": "2025-04-30", "close": 0.95, "volume": 40069.0}, {"date": "2025-05-01", "close": 0.895, "volume": 129424.0}, {"date": "2025-05-02", "close": 0.96, "volume": 222001.0}, {"date": "2025-05-05", "close": 0.905, "volume": 126434.0}, {"date": "2025-05-06", "close": 0.915, "volume": 2707.0}, {"date": "2025-05-07", "close": 0.87, "volume": 77822.0}, {"date": "2025-05-08", "close": 0.86, "volume": 158756.0}, {"date": "2025-05-09", "close": 0.875, "volume": 71429.0}, {"date": "2025-05-12", "close": 0.82, "volume": 378971.0}, {"date": "2025-05-13", "close": 0.83, "volume": 127314.0}, {"date": "2025-05-14", "close": 0.835, "volume": 164697.0}, {"date": "2025-05-15", "close": 0.82, "volume": 88047.0}, {"date": "2025-05-16", "close": 0.845, "volume": 216800.0}, {"date": "2025-05-19", "close": 0.79, "volume": 215407.0}, {"date": "2025-05-20", "close": 0.79, "volume": 232778.0}, {"date": "2025-05-21", "close": 0.78, "volume": 214843.0}, {"date": "2025-05-22", "close": 0.77, "volume": 279240.0}, {"date": "2025-05-23", "close": 0.81, "volume": 148672.0}, {"date": "2025-05-26", "close": 0.765, "volume": 125699.0}, {"date": "2025-05-27", "close": 0.77, "volume": 53094.0}, {"date": "2025-05-28", "close": 0.765, "volume": 206175.0}, {"date": "2025-05-29", "close": 0.76, "volume": 139074.0}, {"date": "2025-05-30", "close": 0.745, "volume": 517140.0}, {"date": "2025-06-02", "close": 0.715, "volume": 879126.0}, {"date": "2025-06-03", "close": 0.7, "volume": 261657.0}, {"date": "2025-06-04", "close": 0.725, "volume": 566539.0}, {"date": "2025-06-05", "close": 0.69, "volume": 673979.0}, {"date": "2025-06-06", "close": 0.675, "volume": 242526.0}, {"date": "2025-06-10", "close": 0.66, "volume": 230272.0}, {"date": "2025-06-11", "close": 0.695, "volume": 583653.0}, {"date": "2025-06-12", "close": 0.71, "volume": 369728.0}, {"date": "2025-06-13", "close": 0.665, "volume": 464925.0}, {"date": "2025-06-16", "close": 0.68, "volume": 270735.0}, {"date": "2025-06-17", "close": 0.675, "volume": 389437.0}, {"date": "2025-06-18", "close": 0.665, "volume": 300395.0}, {"date": "2025-06-19", "close": 0.645, "volume": 197237.0}, {"date": "2025-06-20", "close": 0.67, "volume": 460279.0}, {"date": "2025-06-23", "close": 0.67, "volume": 632229.0}, {"date": "2025-06-24", "close": 0.67, "volume": 317713.0}, {"date": "2025-06-25", "close": 0.66, "volume": 287872.0}, {"date": "2025-06-26", "close": 0.645, "volume": 542231.0}, {"date": "2025-06-27", "close": 0.645, "volume": 562375.0}, {"date": "2025-06-30", "close": 0.69, "volume": 458787.0}, {"date": "2025-07-01", "close": 0.775, "volume": 697697.0}, {"date": "2025-07-02", "close": 0.74, "volume": 386190.0}, {"date": "2025-07-03", "close": 0.715, "volume": 122250.0}, {"date": "2025-07-04", "close": 0.795, "volume": 352433.0}, {"date": "2025-07-07", "close": 0.76, "volume": 639793.0}, {"date": "2025-07-08", "close": 0.79, "volume": 235933.0}, {"date": "2025-07-09", "close": 0.755, "volume": 347628.0}, {"date": "2025-07-10", "close": 0.775, "volume": 100048.0}, {"date": "2025-07-11", "close": 0.745, "volume": 130949.0}, {"date": "2025-07-14", "close": 0.76, "volume": 424819.0}, {"date": "2025-07-15", "close": 0.735, "volume": 114506.0}, {"date": "2025-07-16", "close": 0.725, "volume": 66078.0}, {"date": "2025-07-17", "close": 0.725, "volume": 147963.0}, {"date": "2025-07-18", "close": 0.74, "volume": 112212.0}, {"date": "2025-07-21", "close": 0.72, "volume": 273649.0}, {"date": "2025-07-22", "close": 0.725, "volume": 394643.0}, {"date": "2025-07-23", "close": 0.76, "volume": 298529.0}, {"date": "2025-07-24", "close": 0.68, "volume": 1111226.0}, {"date": "2025-07-25", "close": 0.7, "volume": 499266.0}, {"date": "2025-07-28", "close": 0.705, "volume": 386701.0}, {"date": "2025-07-29", "close": 0.71, "volume": 338394.0}, {"date": "2025-07-30", "close": 0.705, "volume": 223333.0}, {"date": "2025-07-31", "close": 0.705, "volume": 234723.0}, {"date": "2025-08-01", "close": 0.705, "volume": 394622.0}, {"date": "2025-08-04", "close": 0.695, "volume": 273348.0}, {"date": "2025-08-05", "close": 0.695, "volume": 405569.0}, {"date": "2025-08-06", "close": 0.72, "volume": 323564.0}, {"date": "2025-08-07", "close": 0.715, "volume": 59775.0}, {"date": "2025-08-08", "close": 0.69, "volume": 141432.0}, {"date": "2025-08-11", "close": 0.685, "volume": 113640.0}, {"date": "2025-08-12", "close": 0.685, "volume": 190197.0}, {"date": "2025-08-13", "close": 0.71, "volume": 124355.0}, {"date": "2025-08-14", "close": 0.695, "volume": 246622.0}, {"date": "2025-08-15", "close": 0.69, "volume": 192962.0}, {"date": "2025-08-18", "close": 0.68, "volume": 380609.0}, {"date": "2025-08-19", "close": 0.685, "volume": 125142.0}, {"date": "2025-08-20", "close": 0.51, "volume": 4064410.0}, {"date": "2025-08-21", "close": 0.595, "volume": 924593.0}, {"date": "2025-08-22", "close": 0.605, "volume": 642646.0}, {"date": "2025-08-25", "close": 0.57, "volume": 376778.0}, {"date": "2025-08-26", "close": 0.555, "volume": 771467.0}, {"date": "2025-08-27", "close": 0.525, "volume": 507437.0}, {"date": "2025-08-28", "close": 0.53, "volume": 236544.0}, {"date": "2025-08-29", "close": 0.525, "volume": 246753.0}, {"date": "2025-09-01", "close": 0.52, "volume": 327244.0}, {"date": "2025-09-02", "close": 0.51, "volume": 378316.0}, {"date": "2025-09-03", "close": 0.51, "volume": 182050.0}, {"date": "2025-09-04", "close": 0.52, "volume": 294604.0}, {"date": "2025-09-05", "close": 0.515, "volume": 179856.0}, {"date": "2025-09-08", "close": 0.54, "volume": 196717.0}, {"date": "2025-09-09", "close": 0.515, "volume": 64630.0}, {"date": "2025-09-10", "close": 0.52, "volume": 109441.0}, {"date": "2025-09-11", "close": 0.53, "volume": 170120.0}, {"date": "2025-09-12", "close": 0.535, "volume": 301437.0}, {"date": "2025-09-15", "close": 0.56, "volume": 160065.0}, {"date": "2025-09-16", "close": 0.55, "volume": 98643.0}, {"date": "2025-09-17", "close": 0.55, "volume": 99724.0}, {"date": "2025-09-18", "close": 0.56, "volume": 35478.0}, {"date": "2025-09-19", "close": 0.54, "volume": 266449.0}, {"date": "2025-09-22", "close": 0.54, "volume": 144016.0}, {"date": "2025-09-23", "close": 0.55, "volume": 223077.0}, {"date": "2025-09-24", "close": 0.545, "volume": 73436.0}, {"date": "2025-09-25", "close": 0.525, "volume": 90089.0}, {"date": "2025-09-26", "close": 0.535, "volume": 208772.0}, {"date": "2025-09-29", "close": 0.545, "volume": 125634.0}, {"date": "2025-09-30", "close": 0.535, "volume": 129161.0}, {"date": "2025-10-01", "close": 0.54, "volume": 111746.0}, {"date": "2025-10-02", "close": 0.54, "volume": 95755.0}, {"date": "2025-10-03", "close": 0.545, "volume": 242601.0}, {"date": "2025-10-06", "close": 0.535, "volume": 61303.0}, {"date": "2025-10-07", "close": 0.525, "volume": 175327.0}, {"date": "2025-10-08", "close": 0.53, "volume": 249683.0}, {"date": "2025-10-09", "close": 0.525, "volume": 140909.0}, {"date": "2025-10-10", "close": 0.53, "volume": 174411.0}, {"date": "2025-10-13", "close": 0.52, "volume": 75604.0}, {"date": "2025-10-14", "close": 0.525, "volume": 103136.0}, {"date": "2025-10-15", "close": 0.53, "volume": 124401.0}, {"date": "2025-10-16", "close": 0.535, "volume": 369775.0}, {"date": "2025-10-17", "close": 0.515, "volume": 248853.0}, {"date": "2025-10-20", "close": 0.495, "volume": 540753.0}, {"date": "2025-10-21", "close": 0.495, "volume": 226939.0}, {"date": "2025-10-22", "close": 0.495, "volume": 113042.0}, {"date": "2025-10-23", "close": 0.495, "volume": 37983.0}, {"date": "2025-10-24", "close": 0.495, "volume": 70321.0}, {"date": "2025-10-27", "close": 0.495, "volume": 331513.0}, {"date": "2025-10-28", "close": 0.48, "volume": 106400.0}, {"date": "2025-10-29", "close": 0.49, "volume": 56763.0}, {"date": "2025-10-30", "close": 0.48, "volume": 106928.0}, {"date": "2025-10-31", "close": 0.49, "volume": 335814.0}, {"date": "2025-11-03", "close": 0.475, "volume": 168860.0}, {"date": "2025-11-04", "close": 0.485, "volume": 55361.0}, {"date": "2025-11-05", "close": 0.48, "volume": 179923.0}, {"date": "2025-11-06", "close": 0.485, "volume": 12677.0}, {"date": "2025-11-07", "close": 0.47, "volume": 266154.0}, {"date": "2025-11-10", "close": 0.52, "volume": 615936.0}, {"date": "2025-11-11", "close": 0.5, "volume": 746694.0}, {"date": "2025-11-12", "close": 0.5, "volume": 52657.0}, {"date": "2025-11-13", "close": 0.49, "volume": 430303.0}, {"date": "2025-11-14", "close": 0.475, "volume": 272697.0}, {"date": "2025-11-17", "close": 0.475, "volume": 280863.0}, {"date": "2025-11-18", "close": 0.465, "volume": 165064.0}, {"date": "2025-11-19", "close": 0.47, "volume": 242346.0}, {"date": "2025-11-20", "close": 0.47, "volume": 187558.0}, {"date": "2025-11-21", "close": 0.47, "volume": 146259.0}, {"date": "2025-11-24", "close": 0.47, "volume": 246532.0}, {"date": "2025-11-25", "close": 0.475, "volume": 247703.0}, {"date": "2025-11-26", "close": 0.48, "volume": 253519.0}, {"date": "2025-11-27", "close": 0.5, "volume": 95181.0}, {"date": "2025-11-28", "close": 0.49, "volume": 289631.0}, {"date": "2025-12-01", "close": 0.475, "volume": 422229.0}, {"date": "2025-12-02", "close": 0.48, "volume": 307375.0}, {"date": "2025-12-03", "close": 0.485, "volume": 77785.0}, {"date": "2025-12-04", "close": 0.3, "volume": 4090267.0}, {"date": "2025-12-05", "close": 0.265, "volume": 2455595.0}, {"date": "2025-12-08", "close": 0.28, "volume": 1610479.0}, {"date": "2025-12-09", "close": 0.285, "volume": 308731.0}, {"date": "2025-12-10", "close": 0.3, "volume": 381988.0}, {"date": "2025-12-11", "close": 0.32, "volume": 1212863.0}, {"date": "2025-12-12", "close": 0.335, "volume": 793505.0}, {"date": "2025-12-15", "close": 0.335, "volume": 305655.0}, {"date": "2025-12-16", "close": 0.335, "volume": 106049.0}, {"date": "2025-12-17", "close": 0.355, "volume": 338457.0}, {"date": "2025-12-18", "close": 0.345, "volume": 340082.0}, {"date": "2025-12-19", "close": 0.34, "volume": 149966.0}, {"date": "2025-12-22", "close": 0.35, "volume": 231922.0}, {"date": "2025-12-23", "close": 0.335, "volume": 143175.0}, {"date": "2025-12-24", "close": 0.35, "volume": 79952.0}, {"date": "2025-12-29", "close": 0.33, "volume": 67379.0}, {"date": "2025-12-30", "close": 0.335, "volume": 91575.0}, {"date": "2025-12-31", "close": 0.335, "volume": 16884.0}, {"date": "2026-01-02", "close": 0.335, "volume": 84267.0}, {"date": "2026-01-05", "close": 0.345, "volume": 137794.0}, {"date": "2026-01-06", "close": 0.335, "volume": 571505.0}, {"date": "2026-01-07", "close": 0.335, "volume": 127665.0}, {"date": "2026-01-08", "close": 0.33, "volume": 238828.0}, {"date": "2026-01-09", "close": 0.35, "volume": 74824.0}, {"date": "2026-01-12", "close": 0.355, "volume": 502547.0}, {"date": "2026-01-13", "close": 0.37, "volume": 307952.0}, {"date": "2026-01-14", "close": 0.37, "volume": 336283.0}, {"date": "2026-01-15", "close": 0.365, "volume": 86390.0}, {"date": "2026-01-16", "close": 0.365, "volume": 116329.0}, {"date": "2026-01-19", "close": 0.36, "volume": 126465.0}, {"date": "2026-01-20", "close": 0.35, "volume": 412375.0}, {"date": "2026-01-21", "close": 0.34, "volume": 302177.0}, {"date": "2026-01-22", "close": 0.33, "volume": 276977.0}, {"date": "2026-01-23", "close": 0.335, "volume": 133173.0}, {"date": "2026-01-27", "close": 0.33, "volume": 154127.0}, {"date": "2026-01-28", "close": 0.325, "volume": 99542.0}, {"date": "2026-01-29", "close": 0.335, "volume": 19580.0}, {"date": "2026-01-30", "close": 0.325, "volume": 72890.0}, {"date": "2026-02-02", "close": 0.32, "volume": 85040.0}, {"date": "2026-02-03", "close": 0.32, "volume": 34515.0}, {"date": "2026-02-04", "close": 0.32, "volume": 115095.0}, {"date": "2026-02-05", "close": 0.325, "volume": 70600.0}, {"date": "2026-02-06", "close": 0.32, "volume": 84178.0}, {"date": "2026-02-09", "close": 0.325, "volume": 36554.0}, {"date": "2026-02-10", "close": 0.315, "volume": 13499.0}, {"date": "2026-02-11", "close": 0.315, "volume": 43852.0}, {"date": "2026-02-12", "close": 0.32, "volume": 35080.0}, {"date": "2026-02-13", "close": 0.32, "volume": 71996.0}, {"date": "2026-02-16", "close": 0.32, "volume": 52156.0}, {"date": "2026-02-17", "close": 0.32, "volume": 85311.0}, {"date": "2026-02-18", "close": 0.29, "volume": 835901.0}, {"date": "2026-02-19", "close": 0.265, "volume": 424861.0}, {"date": "2026-02-20", "close": 0.27, "volume": 165838.0}, {"date": "2026-02-23", "close": 0.27, "volume": 114122.0}, {"date": "2026-02-24", "close": 0.265, "volume": 176717.0}, {"date": "2026-02-25", "close": 0.265, "volume": 79331.0}, {"date": "2026-02-26", "close": 0.265, "volume": 104301.0}, {"date": "2026-02-27", "close": 0.26, "volume": 57808.0}, {"date": "2026-03-02", "close": 0.265, "volume": 65290.0}, {"date": "2026-03-03", "close": 0.245, "volume": 365613.0}, {"date": "2026-03-04", "close": 0.23, "volume": 486618.0}, {"date": "2026-03-05", "close": 0.23, "volume": 170794.0}, {"date": "2026-03-06", "close": 0.225, "volume": 139237.0}, {"date": "2026-03-09", "close": 0.22, "volume": 242603.0}, {"date": "2026-03-10", "close": 0.22, "volume": 251519.0}, {"date": "2026-03-11", "close": 0.205, "volume": 251549.0}, {"date": "2026-03-12", "close": 0.205, "volume": 354369.0}, {"date": "2026-03-13", "close": 0.21, "volume": 79316.0}, {"date": "2026-03-16", "close": 0.2, "volume": 931304.0}, {"date": "2026-03-17", "close": 0.205, "volume": 283785.0}, {"date": "2026-03-18", "close": 0.21, "volume": 87227.0}, {"date": "2026-03-19", "close": 0.22, "volume": 161828.0}, {"date": "2026-03-20", "close": 0.22, "volume": 265308.0}, {"date": "2026-03-23", "close": 0.205, "volume": 108099.0}, {"date": "2026-03-24", "close": 0.205, "volume": 42000.0}, {"date": "2026-03-25", "close": 0.205, "volume": 18824.0}, {"date": "2026-03-26", "close": 0.21, "volume": 980.0}, {"date": "2026-03-27", "close": 0.215, "volume": 465868.0}, {"date": "2026-03-30", "close": 0.215, "volume": 142883.0}, {"date": "2026-03-31", "close": 0.215, "volume": 26964.0}, {"date": "2026-04-01", "close": 0.215, "volume": 118414.0}, {"date": "2026-04-02", "close": 0.21, "volume": 83392.0}, {"date": "2026-04-07", "close": 0.21, "volume": 95875.0}, {"date": "2026-04-08", "close": 0.205, "volume": 51230.0}, {"date": "2026-04-09", "close": 0.205, "volume": 14149.0}, {"date": "2026-04-10", "close": 0.205, "volume": 96216.0}, {"date": "2026-04-13", "close": 0.205, "volume": 178944.0}, {"date": "2026-04-14", "close": 0.2, "volume": 595214.0}, {"date": "2026-04-15", "close": 0.205, "volume": 170298.0}, {"date": "2026-04-16", "close": 0.2, "volume": 155285.0}, {"date": "2026-04-17", "close": 0.2, "volume": 1522.0}, {"date": "2026-04-20", "close": 0.2, "volume": 33361.0}, {"date": "2026-04-21", "close": 0.2, "volume": 12443.0}, {"date": "2026-04-22", "close": 0.195, "volume": 132644.0}, {"date": "2026-04-23", "close": 0.195, "volume": 16004.0}, {"date": "2026-04-24", "close": 0.21, "volume": 220927.0}, {"date": "2026-04-27", "close": 0.195, "volume": 48997.0}, {"date": "2026-04-28", "close": 0.2, "volume": 72198.0}, {"date": "2026-04-29", "close": 0.205, "volume": 169874.0}, {"date": "2026-04-30", "close": 0.2, "volume": 70825.0}, {"date": "2026-05-01", "close": 0.195, "volume": 113141.0}, {"date": "2026-05-04", "close": 0.19, "volume": 143991.0}, {"date": "2026-05-05", "close": 0.19, "volume": 118339.0}, {"date": "2026-05-06", "close": 0.19, "volume": 28386.0}, {"date": "2026-05-07", "close": 0.2, "volume": 144723.0}, {"date": "2026-05-08", "close": 0.2025, "volume": 2809.0}, {"date": "2026-05-11", "close": 0.2, "volume": 20048.0}, {"date": "2026-05-12", "close": 0.2, "volume": 16070.0}, {"date": "2026-05-13", "close": 0.205, "volume": 42170.0}, {"date": "2026-05-14", "close": 0.205, "volume": 1181.0}, {"date": "2026-05-15", "close": 0.195, "volume": 48180.0}, {"date": "2026-05-18", "close": 0.19, "volume": 24326.0}, {"date": "2026-05-19", "close": 0.2, "volume": 139348.0}, {"date": "2026-05-20", "close": 0.2, "volume": 81320.0}, {"date": "2026-05-21", "close": 0.19, "volume": 64900.0}, {"date": "2026-05-22", "close": 0.2, "volume": 81639.0}, {"date": "2026-05-25", "close": 0.19, "volume": 9859.0}, {"date": "2026-05-26", "close": 0.18, "volume": 208836.0}, {"date": "2026-05-27", "close": 0.18, "volume": 30115.0}, {"date": "2026-05-28", "close": 0.165, "volume": 256024.0}, {"date": "2026-05-29", "close": 0.17, "volume": 161452.0}, {"date": "2026-06-01", "close": 0.165, "volume": 31088.0}, {"date": "2026-06-02", "close": 0.17, "volume": 8609.0}, {"date": "2026-06-03", "close": 0.16, "volume": 172610.0}, {"date": "2026-06-04", "close": 0.175, "volume": 587966.0}, {"date": "2026-06-05", "close": 0.165, "volume": 100543.0}, {"date": "2026-06-09", "close": 0.16, "volume": 243317.0}, {"date": "2026-06-10", "close": 0.155, "volume": 146292.0}, {"date": "2026-06-11", "close": 0.145, "volume": 568744.0}, {"date": "2026-06-12", "close": 0.16, "volume": 70507.0}, {"date": "2026-06-15", "close": 0.155, "volume": 109250.0}, {"date": "2026-06-16", "close": 0.15, "volume": 331386.0}, {"date": "2026-06-17", "close": 0.15, "volume": 85370.0}, {"date": "2026-06-18", "close": 0.155, "volume": 353918.0}, {"date": "2026-06-19", "close": 0.15, "volume": 564520.0}, {"date": "2026-06-22", "close": 0.14, "volume": 1590243.0}, {"date": "2026-06-23", "close": 0.15, "volume": 130111.0}, {"date": "2026-06-24", "close": 0.14, "volume": 394628.0}, {"date": "2026-06-25", "close": 0.135, "volume": 804472.0}, {"date": "2026-06-26", "close": 0.14, "volume": 526825.0}, {"date": "2026-06-29", "close": 0.14, "volume": 299103.0}, {"date": "2026-06-30", "close": 0.14, "volume": 596870.0}, {"date": "2026-07-01", "close": 0.135, "volume": 3207.0}, {"date": "2026-07-02", "close": 0.14, "volume": 18577.0}, {"date": "2026-07-03", "close": 0.145, "volume": 81143.0}, {"date": "2026-07-06", "close": 0.14, "volume": 71105.0}, {"date": "2026-07-07", "close": 0.14, "volume": 18.0}, {"date": "2026-07-08", "close": 0.135, "volume": 24457.0}, {"date": "2026-07-09", "close": 0.135, "volume": 96175.0}, {"date": "2026-07-10", "close": 0.14, "volume": 26750.0}, {"date": "2026-07-13", "close": 0.135, "volume": 77370.0}, {"date": "2026-07-14", "close": 0.14, "volume": 7447.0}, {"date": "2026-07-15", "close": 0.15, "volume": 252131.0}, {"date": "2026-07-16", "close": 0.145, "volume": 36933.0}, {"date": "2026-07-17", "close": 0.145, "volume": 119907.0}, {"date": "2026-07-20", "close": 0.145, "volume": 49807.0}, {"date": "2026-07-21", "close": 0.14, "volume": 91021.0}, {"date": "2026-07-22", "close": 0.14, "volume": 3080.0}, {"date": "2026-07-23", "close": 0.14, "volume": 89260.0}, {"date": "2026-07-24", "close": 0.14, "volume": 60425.0}, {"date": "2026-07-27", "close": 0.15, "volume": 360556.0}, {"date": "2026-07-28", "close": 0.15, "volume": 21949.0}, {"date": "2026-07-29", "close": 0.14, "volume": 20611.0}, {"date": "2026-07-30", "close": 0.145, "volume": 2976.0}, {"date": "2026-07-31", "close": 0.155, "volume": 15359.0}, {"date": "2026-08-03", "close": 0.1475, "volume": 11590.0}, {"date": "2026-08-04", "close": 0.145, "volume": 105520.0}, {"date": "2026-08-05", "close": 0.145, "volume": 12628.0}, {"date": "2026-08-06", "close": 0.155, "volume": 44163.0}, {"date": "2026-08-07", "close": 0.15, "volume": 7892.0}, {"date": "2026-08-10", "close": 0.155, "volume": 26740.0}, {"date": "2026-08-11", "close": 0.155, "volume": 54892.0}, {"date": "2026-08-12", "close": 0.18, "volume": 509034.0}, {"date": "2026-08-13", "close": 0.18, "volume": 153476.0}, {"date": "2026-08-14", "close": 0.2, "volume": 194576.0}, {"date": "2026-08-17", "close": 0.185, "volume": 30806.0}, {"date": "2026-08-18", "close": 0.185, "volume": 141794.0}, {"date": "2026-08-19", "close": 0.155, "volume": 606484.0}, {"date": "2026-08-20", "close": 0.155, "volume": 364884.0}, {"date": "2026-08-21", "close": 0.145, "volume": 115712.0}, {"date": "2026-08-24", "close": 0.135, "volume": 597270.0}, {"date": "2026-08-25", "close": 0.14, "volume": 20563.0}, {"date": "2026-08-26", "close": 0.14, "volume": 300168.0}, {"date": "2026-08-27", "close": 0.135, "volume": 10037.0}, {"date": "2026-08-28", "close": 0.14, "volume": 37840.0}, {"date": "2026-08-31", "close": 0.13, "volume": 498348.0}, {"date": "2026-09-01", "close": 0.13, "volume": 514311.0}, {"date": "2026-09-02", "close": 0.125, "volume": 129302.0}, {"date": "2026-09-03", "close": 0.115, "volume": 497379.0}, {"date": "2026-09-04", "close": 0.12, "volume": 48467.0}, {"date": "2026-09-07", "close": 0.12, "volume": 19201.0}], "refreshing": true}