{"ticker": "TNC", "overview": {"name": "True North Copper 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": "TNC", "has_prices": true, "as_of": "2026-09-07", "last": 0.36, "prev_close": 0.36, "change": 0.0, "change_pct": 0.0, "session_volume": 245168.0, "vwap_5": 0.36078162579103806, "vwap_20": 0.3782620014282192, "vwap_60": 0.3873528891682324, "vwap_250": 0.4505702297316055, "high_52w": 0.74, "low_52w": 0.285, "avg_volume_20": 755766.3, "sessions": 400, "market_cap": {"value": 64770023.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134465", "src": "ASX", "ticker": "TNC", "cik": "", "company": "True North Copper Limited", "company_raw": "True North Copper 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 TNC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134465", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "ASX-03131721", "src": "ASX", "ticker": "TNC", "cik": "", "company": "True North Copper Limited", "company_raw": "True North Copper 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 TNC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131721", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97368}, {"id": "ASX-03129891", "src": "ASX", "ticker": "TNC", "cik": "", "company": "True North Copper Limited", "company_raw": "True North Copper 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 TNC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129891", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100248}, {"id": "ASX-03125378", "src": "ASX", "ticker": "TNC", "cik": "", "company": "True North Copper Limited", "company_raw": "True North Copper 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 TNC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125378", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Martin Costello", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-26", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-14", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-18", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-27", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-10", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-14", "source_url": "https://www.marketindex.com.au/asx/tnc", "needs_ocr": 0}], "directors": [{"name": "Martin Costello", "first_seen": "2023-05-26", "last_seen": "2023-05-26", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0300", "new_value": "0.4500", "effective": "2025-01-13", "evidence": "TNC moved 1:15 in one session on 2025-01-13 \u2014 a clean 1:15 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.392805"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155637-6A1352627"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Placement Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155631-6A1352622"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Application for quotation of securities - TNC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154529-6A1352047"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Mt Oxide Drilling Advances as Copper Corridor Extends", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154260-6A1351922"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151138-6A1350427"}], "performance": {"ticker": "TNC", "has_prices": true, "summary": {"n": 2, "avg": -0.4767441860465116, "win_rate": 0.0, "best": -0.4767441860465116, "worst": -0.4767441860465116, "as_of": "2026-11-02"}, "buys": [{"who": "Morse Timothy R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102270.00000000001, "date": "2026-08-12", "score": 41.6, "ref_price": 0.43, "return": -0.4767441860465116}, {"who": "Mulligan Donal L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 538720.0, "date": "2026-08-12", "score": 62.8, "ref_price": 0.43, "return": -0.4767441860465116}]}, "price_series": [{"date": "2020-11-10", "close": 0.242634, "volume": 2883852.0}, {"date": "2020-11-11", "close": 0.288414, "volume": 2431657.0}, {"date": "2020-11-12", "close": 0.27468, "volume": 2481775.0}, {"date": "2020-11-13", "close": 0.302148, "volume": 1303257.0}, {"date": "2020-11-16", "close": 0.292992, "volume": 31277.0}, {"date": "2020-11-17", "close": 0.347928, "volume": 3120673.0}, {"date": "2020-11-18", "close": 0.325038, "volume": 1158417.0}, {"date": "2020-11-19", "close": 0.325038, "volume": 777348.0}, {"date": "2020-11-20", "close": 0.34335, "volume": 909656.0}, {"date": "2020-11-23", "close": 0.32046, "volume": 1269865.0}, {"date": "2020-11-24", "close": 0.292992, "volume": 2024952.0}, {"date": "2020-11-25", "close": 0.306726, "volume": 517339.0}, {"date": "2020-11-26", "close": 0.3131352, "volume": 201217.0}, {"date": "2020-11-27", "close": 0.347928, "volume": 957831.0}, {"date": "2020-11-30", "close": 0.334194, "volume": 569052.0}, {"date": "2020-12-01", "close": 0.338772, "volume": 738432.0}, {"date": "2020-12-02", "close": 0.34335, "volume": 298202.0}, {"date": "2020-12-03", "close": 0.347928, "volume": 563424.0}, {"date": "2020-12-04", "close": 0.393708, "volume": 847165.0}, {"date": "2020-12-07", "close": 0.439488, "volume": 999364.0}, {"date": "2020-12-08", "close": 0.416598, "volume": 562910.0}, {"date": "2020-12-09", "close": 0.384552, "volume": 434218.0}, {"date": "2020-12-10", "close": 0.361662, "volume": 595577.0}, {"date": "2020-12-11", "close": 0.36624, "volume": 505722.0}, {"date": "2020-12-14", "close": 0.347928, "volume": 529440.0}, {"date": "2020-12-15", "close": 0.347928, "volume": 457500.0}, {"date": "2020-12-16", "close": 0.375396, "volume": 275088.0}, {"date": "2020-12-17", "close": 0.338772, "volume": 310535.0}, {"date": "2020-12-18", "close": 0.361662, "volume": 227784.0}, {"date": "2020-12-21", "close": 0.370818, "volume": 263773.0}, {"date": "2020-12-22", "close": 0.311304, "volume": 917367.0}, {"date": "2020-12-23", "close": 0.292992, "volume": 1855426.0}, {"date": "2020-12-24", "close": 0.306726, "volume": 299501.0}, {"date": "2020-12-29", "close": 0.329616, "volume": 194623.0}, {"date": "2020-12-30", "close": 0.329616, "volume": 77205.0}, {"date": "2020-12-31", "close": 0.311304, "volume": 29569.0}, {"date": "2021-01-04", "close": 0.29757, "volume": 418889.0}, {"date": "2021-01-05", "close": 0.302148, "volume": 283341.0}, {"date": "2021-01-06", "close": 0.302148, "volume": 133088.0}, {"date": "2021-01-07", "close": 0.325038, "volume": 215793.0}, {"date": "2021-01-08", "close": 0.315882, "volume": 94304.0}, {"date": "2021-01-11", "close": 0.306726, "volume": 115736.0}, {"date": "2021-01-12", "close": 0.292992, "volume": 514042.0}, {"date": "2021-01-13", "close": 0.302148, "volume": 71454.0}, {"date": "2021-01-14", "close": 0.302148, "volume": 35923.0}, {"date": "2021-01-15", "close": 0.302148, "volume": 39741.0}, {"date": "2021-01-18", "close": 0.288414, "volume": 139284.0}, {"date": "2021-01-19", "close": 0.288414, "volume": 101702.0}, {"date": "2021-01-20", "close": 0.292992, "volume": 133872.0}, {"date": "2021-01-21", "close": 0.288414, "volume": 73562.0}, {"date": "2021-01-22", "close": 0.283836, "volume": 154464.0}, {"date": "2021-01-25", "close": 0.288414, "volume": 83314.0}, {"date": "2021-01-27", "close": 0.288414, "volume": 202925.0}, {"date": "2021-01-28", "close": 0.279258, "volume": 222882.0}, {"date": "2021-01-29", "close": 0.27468, "volume": 445297.0}, {"date": "2021-02-01", "close": 0.256368, "volume": 370911.0}, {"date": "2021-02-02", "close": 0.256368, "volume": 149249.0}, {"date": "2021-02-03", "close": 0.25179, "volume": 144998.0}, {"date": "2021-02-04", "close": 0.265524, "volume": 84663.0}, {"date": "2021-02-05", "close": 0.27468, "volume": 21844.0}, {"date": "2021-02-08", "close": 0.270102, "volume": 146713.0}, {"date": "2021-02-09", "close": 0.270102, "volume": 183014.0}, {"date": "2021-02-10", "close": 0.283836, "volume": 157071.0}, {"date": "2021-02-11", "close": 0.283836, "volume": 349703.0}, {"date": "2021-02-12", "close": 0.288414, "volume": 173724.0}, {"date": "2021-02-15", "close": 0.288414, "volume": 92567.0}, {"date": "2021-02-16", "close": 0.279258, "volume": 264415.0}, {"date": "2021-02-17", "close": 0.27468, "volume": 141727.0}, {"date": "2021-02-18", "close": 0.315882, "volume": 1333480.0}, {"date": "2021-02-19", "close": 0.311304, "volume": 316050.0}, {"date": "2021-02-22", "close": 0.329616, "volume": 581980.0}, {"date": "2021-02-23", "close": 0.325038, "volume": 133670.0}, {"date": "2021-02-24", "close": 0.315882, "volume": 389044.0}, {"date": "2021-02-25", "close": 0.315882, "volume": 204765.0}, {"date": "2021-02-26", "close": 0.338772, "volume": 298358.0}, {"date": "2021-03-01", "close": 0.306726, "volume": 105475.0}, {"date": "2021-03-02", "close": 0.29757, "volume": 237496.0}, {"date": "2021-03-03", "close": 0.315882, "volume": 183672.0}, {"date": "2021-03-04", "close": 0.302148, "volume": 177791.0}, {"date": "2021-03-05", "close": 0.292992, "volume": 315631.0}, {"date": "2021-03-08", "close": 0.29757, "volume": 17910.0}, {"date": "2021-03-09", "close": 0.292992, "volume": 127917.0}, {"date": "2021-03-10", "close": 0.288414, "volume": 26387.0}, {"date": "2021-03-11", "close": 0.27468, "volume": 159679.0}, {"date": "2021-03-12", "close": 0.288414, "volume": 205915.0}, {"date": "2021-03-15", "close": 0.288414, "volume": 66871.0}, {"date": "2021-03-16", "close": 0.283836, "volume": 111402.0}, {"date": "2021-03-17", "close": 0.29757, "volume": 63637.0}, {"date": "2021-03-18", "close": 0.311304, "volume": 70142.0}, {"date": "2021-03-19", "close": 0.306726, "volume": 400961.0}, {"date": "2021-03-22", "close": 0.302148, "volume": 16383.0}, {"date": "2021-03-23", "close": 0.302148, "volume": 60121.0}, {"date": "2021-03-24", "close": 0.306726, "volume": 205157.0}, {"date": "2021-03-25", "close": 0.32046, "volume": 143183.0}, {"date": "2021-03-26", "close": 0.325038, "volume": 79391.0}, {"date": "2021-03-29", "close": 0.32046, "volume": 80920.0}, {"date": "2021-03-30", "close": 0.302148, "volume": 84802.0}, {"date": "2021-03-31", "close": 0.311304, "volume": 104169.0}, {"date": "2021-04-01", "close": 0.311304, "volume": 1298.0}, {"date": "2021-04-06", "close": 0.32046, "volume": 85367.0}, {"date": "2021-04-07", "close": 0.32046, "volume": 13980.0}, {"date": "2021-04-08", "close": 0.306726, "volume": 96675.0}, {"date": "2021-04-09", "close": 0.302148, "volume": 240280.0}, {"date": "2021-04-12", "close": 0.306726, "volume": 135976.0}, {"date": "2021-04-13", "close": 0.302148, "volume": 118617.0}, {"date": "2021-04-14", "close": 0.302148, "volume": 327708.0}, {"date": "2021-04-15", "close": 0.306726, "volume": 98617.0}, {"date": "2021-04-16", "close": 0.32046, "volume": 197595.0}, {"date": "2021-04-19", "close": 0.329616, "volume": 515092.0}, {"date": "2021-04-20", "close": 0.34335, "volume": 210493.0}, {"date": "2021-04-21", "close": 0.32046, "volume": 256806.0}, {"date": "2021-04-22", "close": 0.32046, "volume": 598683.0}, {"date": "2021-04-23", "close": 0.329616, "volume": 97915.0}, {"date": "2021-04-26", "close": 0.329616, "volume": 83729.0}, {"date": "2021-04-27", "close": 0.329616, "volume": 36335.0}, {"date": "2021-04-28", "close": 0.32046, "volume": 166944.0}, {"date": "2021-04-29", "close": 0.34335, "volume": 341401.0}, {"date": "2021-04-30", "close": 0.34335, "volume": 179003.0}, {"date": "2021-05-03", "close": 0.36624, "volume": 246808.0}, {"date": "2021-05-04", "close": 0.36624, "volume": 47453.0}, {"date": "2021-05-05", "close": 0.36624, "volume": 185683.0}, {"date": "2021-05-06", "close": 0.375396, "volume": 175929.0}, {"date": "2021-05-07", "close": 0.375396, "volume": 185266.0}, {"date": "2021-05-10", "close": 0.357084, "volume": 84655.0}, {"date": "2021-05-11", "close": 0.357084, "volume": 24029.0}, {"date": "2021-05-12", "close": 0.357084, "volume": 48309.0}, {"date": "2021-05-13", "close": 0.357084, "volume": 167184.0}, {"date": "2021-05-14", "close": 0.34335, "volume": 22782.0}, {"date": "2021-05-17", "close": 0.352506, "volume": 47237.0}, {"date": "2021-05-18", "close": 0.34335, "volume": 59778.0}, {"date": "2021-05-19", "close": 0.357084, "volume": 64167.0}, {"date": "2021-05-20", "close": 0.352506, "volume": 17698.0}, {"date": "2021-05-21", "close": 0.357084, "volume": 8191.0}, {"date": "2021-05-24", "close": 0.36624, "volume": 21998.0}, {"date": "2021-05-25", "close": 0.36624, "volume": 44645.0}, {"date": "2021-05-26", "close": 0.357084, "volume": 217025.0}, {"date": "2021-05-27", "close": 0.379974, "volume": 195564.0}, {"date": "2021-05-28", "close": 0.379974, "volume": 15295.0}, {"date": "2021-05-31", "close": 0.379974, "volume": 140276.0}, {"date": "2021-06-01", "close": 0.402864, "volume": 97028.0}, {"date": "2021-06-02", "close": 0.384552, "volume": 37852.0}, {"date": "2021-06-03", "close": 0.398286, "volume": 129411.0}, {"date": "2021-06-04", "close": 0.384552, "volume": 38233.0}, {"date": "2021-06-07", "close": 0.36624, "volume": 51339.0}, {"date": "2021-06-10", "close": 0.334194, "volume": 503943.0}, {"date": "2021-06-11", "close": 0.398286, "volume": 302721.0}, {"date": "2021-06-15", "close": 0.375396, "volume": 167600.0}, {"date": "2021-06-16", "close": 0.36624, "volume": 304040.0}, {"date": "2021-06-17", "close": 0.361662, "volume": 82339.0}, {"date": "2021-06-18", "close": 0.36624, "volume": 530021.0}, {"date": "2021-06-21", "close": 0.357084, "volume": 210123.0}, {"date": "2021-06-22", "close": 0.338772, "volume": 160724.0}, {"date": "2021-06-23", "close": 0.334194, "volume": 199073.0}, {"date": "2021-06-24", "close": 0.338772, "volume": 88467.0}, {"date": "2021-06-25", "close": 0.334194, "volume": 330233.0}, {"date": "2021-06-28", "close": 0.329616, "volume": 329045.0}, {"date": "2021-06-29", "close": 0.32046, "volume": 153410.0}, {"date": "2021-06-30", "close": 0.334194, "volume": 204810.0}, {"date": "2021-07-01", "close": 0.315882, "volume": 206622.0}, {"date": "2021-07-02", "close": 0.322749, "volume": 798474.0}, {"date": "2021-07-05", "close": 0.325038, "volume": 467339.0}, {"date": "2021-07-06", "close": 0.329616, "volume": 450254.0}, {"date": "2021-07-07", "close": 0.338772, "volume": 360288.0}, {"date": "2021-07-08", "close": 0.325038, "volume": 153326.0}, {"date": "2021-07-09", "close": 0.325038, "volume": 37188.0}, {"date": "2021-07-12", "close": 0.334194, "volume": 75559.0}, {"date": "2021-07-13", "close": 0.334194, "volume": 157911.0}, {"date": "2021-07-14", "close": 0.329616, "volume": 107204.0}, {"date": "2021-07-15", "close": 0.311304, "volume": 84989.0}, {"date": "2021-07-16", "close": 0.32046, "volume": 96849.0}, {"date": "2021-07-19", "close": 0.302148, "volume": 334893.0}, {"date": "2021-07-20", "close": 0.302148, "volume": 187394.0}, {"date": "2021-07-21", "close": 0.29757, "volume": 73564.0}, {"date": "2021-07-22", "close": 0.302148, "volume": 81674.0}, {"date": "2021-07-23", "close": 0.29757, "volume": 17510.0}, {"date": "2021-07-26", "close": 0.27468, "volume": 434943.0}, {"date": "2021-07-27", "close": 0.283836, "volume": 90205.0}, {"date": "2021-07-28", "close": 0.265524, "volume": 187159.0}, {"date": "2021-07-29", "close": 0.288414, "volume": 104904.0}, {"date": "2021-07-30", "close": 0.270102, "volume": 329598.0}, {"date": "2021-08-02", "close": 0.247212, "volume": 391287.0}, {"date": "2021-08-03", "close": 0.260946, "volume": 21844.0}, {"date": "2021-08-04", "close": 0.260946, "volume": 170472.0}, {"date": "2021-08-05", "close": 0.256368, "volume": 63381.0}, {"date": "2021-08-06", "close": 0.256368, "volume": 82123.0}, {"date": "2021-08-09", "close": 0.256368, "volume": 471765.0}, {"date": "2021-08-10", "close": 0.247212, "volume": 84573.0}, {"date": "2021-08-11", "close": 0.233478, "volume": 346386.0}, {"date": "2021-08-12", "close": 0.242634, "volume": 196082.0}, {"date": "2021-08-13", "close": 0.242634, "volume": 302905.0}, {"date": "2021-08-16", "close": 0.242634, "volume": 101930.0}, {"date": "2021-08-17", "close": 0.242634, "volume": 55192.0}, {"date": "2021-08-18", "close": 0.233478, "volume": 126800.0}, {"date": "2021-08-19", "close": 0.242634, "volume": 364688.0}, {"date": "2021-08-20", "close": 0.215166, "volume": 559523.0}, {"date": "2021-08-23", "close": 0.238056, "volume": 161466.0}, {"date": "2021-08-24", "close": 0.242634, "volume": 96289.0}, {"date": "2021-08-25", "close": 0.247212, "volume": 2914.0}, {"date": "2021-08-26", "close": 0.247212, "volume": 273674.0}, {"date": "2021-08-27", "close": 0.247212, "volume": 82231.0}, {"date": "2021-08-30", "close": 0.238056, "volume": 192890.0}, {"date": "2021-08-31", "close": 0.238056, "volume": 65913.0}, {"date": "2021-09-01", "close": 0.256368, "volume": 289026.0}, {"date": "2021-09-02", "close": 0.270102, "volume": 97649.0}, {"date": "2021-09-03", "close": 0.270102, "volume": 84202.0}, {"date": "2021-09-06", "close": 0.247212, "volume": 303401.0}, {"date": "2021-09-07", "close": 0.238056, "volume": 402094.0}, {"date": "2021-09-08", "close": 0.238056, "volume": 48081.0}, {"date": "2021-09-09", "close": 0.238056, "volume": 226592.0}, {"date": "2021-09-10", "close": 0.2289, "volume": 213457.0}, {"date": "2021-09-13", "close": 0.2289, "volume": 6947.0}, {"date": "2021-09-14", "close": 0.2289, "volume": 100296.0}, {"date": "2021-09-15", "close": 0.219744, "volume": 64348.0}, {"date": "2021-09-16", "close": 0.215166, "volume": 185924.0}, {"date": "2021-09-17", "close": 0.215166, "volume": 46393.0}, {"date": "2021-09-20", "close": 0.210588, "volume": 180628.0}, {"date": "2021-09-21", "close": 0.215166, "volume": 170981.0}, {"date": "2021-09-22", "close": 0.219744, "volume": 562124.0}, {"date": "2021-09-23", "close": 0.219744, "volume": 135892.0}, {"date": "2021-09-24", "close": 0.215166, "volume": 36485.0}, {"date": "2021-09-27", "close": 0.224322, "volume": 96065.0}, {"date": "2021-09-28", "close": 0.215166, "volume": 189898.0}, {"date": "2021-09-29", "close": 0.210588, "volume": 233263.0}, {"date": "2021-10-01", "close": 0.215166, "volume": 168528.0}, {"date": "2021-10-04", "close": 0.192276, "volume": 96932.0}, {"date": "2021-10-05", "close": 0.192276, "volume": 11587.0}, {"date": "2021-10-06", "close": 0.187698, "volume": 110155.0}, {"date": "2021-10-07", "close": 0.187698, "volume": 163646.0}, {"date": "2021-10-08", "close": 0.187698, "volume": 57307.0}, {"date": "2021-10-11", "close": 0.192276, "volume": 65217.0}, {"date": "2021-10-12", "close": 0.18312, "volume": 101189.0}, {"date": "2021-10-13", "close": 0.187698, "volume": 53998.0}, {"date": "2021-10-14", "close": 0.196854, "volume": 54127.0}, {"date": "2021-10-15", "close": 0.201432, "volume": 95166.0}, {"date": "2021-10-18", "close": 0.192276, "volume": 133165.0}, {"date": "2021-10-19", "close": 0.187698, "volume": 236815.0}, {"date": "2021-10-20", "close": 0.187698, "volume": 117111.0}, {"date": "2021-10-21", "close": 0.18312, "volume": 677496.0}, {"date": "2021-10-22", "close": 0.18312, "volume": 82041.0}, {"date": "2021-10-25", "close": 0.173964, "volume": 169550.0}, {"date": "2021-10-26", "close": 0.18312, "volume": 298544.0}, {"date": "2021-10-27", "close": 0.173964, "volume": 218826.0}, {"date": "2021-10-28", "close": 0.178542, "volume": 83988.0}, {"date": "2021-10-29", "close": 0.169386, "volume": 209831.0}, {"date": "2021-11-01", "close": 0.164808, "volume": 368143.0}, {"date": "2021-11-02", "close": 0.173964, "volume": 68318.0}, {"date": "2021-11-03", "close": 0.164808, "volume": 188172.0}, {"date": "2021-11-04", "close": 0.16023, "volume": 71927.0}, {"date": "2021-11-05", "close": 0.164808, "volume": 365673.0}, {"date": "2021-11-08", "close": 0.164808, "volume": 192104.0}, {"date": "2021-11-09", "close": 0.164808, "volume": 71434.0}, {"date": "2021-11-10", "close": 0.173964, "volume": 251835.0}, {"date": "2021-11-11", "close": 0.187698, "volume": 325068.0}, {"date": "2021-11-12", "close": 0.178542, "volume": 46563.0}, {"date": "2021-11-15", "close": 0.18312, "volume": 43135.0}, {"date": "2021-11-16", "close": 0.187698, "volume": 115336.0}, {"date": "2021-11-17", "close": 0.215166, "volume": 86408.0}, {"date": "2021-11-18", "close": 0.215166, "volume": 174967.0}, {"date": "2021-11-19", "close": 0.201432, "volume": 131809.0}, {"date": "2021-11-22", "close": 0.192276, "volume": 66619.0}, {"date": "2021-11-24", "close": 0.201432, "volume": 28943.0}, {"date": "2021-11-25", "close": 0.192276, "volume": 284640.0}, {"date": "2021-11-26", "close": 0.201432, "volume": 256931.0}, {"date": "2021-11-29", "close": 0.18312, "volume": 706843.0}, {"date": "2021-11-30", "close": 0.18312, "volume": 16187.0}, {"date": "2021-12-01", "close": 0.178542, "volume": 325596.0}, {"date": "2021-12-02", "close": 0.178542, "volume": 60799.0}, {"date": "2021-12-03", "close": 0.164808, "volume": 69681.0}, {"date": "2021-12-06", "close": 0.169386, "volume": 54968.0}, {"date": "2021-12-07", "close": 0.169386, "volume": 12812.0}, {"date": "2021-12-08", "close": 0.164808, "volume": 121243.0}, {"date": "2021-12-09", "close": 0.169386, "volume": 17711.0}, {"date": "2021-12-10", "close": 0.164808, "volume": 175704.0}, {"date": "2021-12-13", "close": 0.169386, "volume": 9939.0}, {"date": "2021-12-14", "close": 0.155652, "volume": 105643.0}, {"date": "2021-12-15", "close": 0.151074, "volume": 38410.0}, {"date": "2021-12-17", "close": 0.169386, "volume": 138660.0}, {"date": "2021-12-20", "close": 0.169386, "volume": 6256.0}, {"date": "2021-12-21", "close": 0.164808, "volume": 37412.0}, {"date": "2021-12-22", "close": 0.16023, "volume": 107206.0}, {"date": "2021-12-23", "close": 0.16023, "volume": 18764.0}, {"date": "2021-12-24", "close": 0.16023, "volume": 86282.0}, {"date": "2021-12-29", "close": 0.16023, "volume": 40132.0}, {"date": "2021-12-30", "close": 0.164808, "volume": 12268.0}, {"date": "2021-12-31", "close": 0.16023, "volume": 53673.0}, {"date": "2022-01-04", "close": 0.16023, "volume": 22311.0}, {"date": "2022-01-05", "close": 0.155652, "volume": 11319.0}, {"date": "2022-01-06", "close": 0.155652, "volume": 5697.0}, {"date": "2022-01-10", "close": 0.151074, "volume": 10922.0}, {"date": "2022-01-11", "close": 0.151074, "volume": 4278.0}, {"date": "2022-01-12", "close": 0.146496, "volume": 57893.0}, {"date": "2022-01-13", "close": 0.141918, "volume": 201667.0}, {"date": "2022-01-14", "close": 0.146496, "volume": 51745.0}, {"date": "2022-01-17", "close": 0.146496, "volume": 347770.0}, {"date": "2022-01-18", "close": 0.151074, "volume": 316006.0}, {"date": "2022-01-19", "close": 0.151074, "volume": 33807.0}, {"date": "2022-01-20", "close": 0.155652, "volume": 3277.0}, {"date": "2022-01-21", "close": 0.155652, "volume": 248599.0}, {"date": "2022-01-24", "close": 0.155652, "volume": 15096.0}, {"date": "2022-01-25", "close": 0.141918, "volume": 207490.0}, {"date": "2022-01-27", "close": 0.146496, "volume": 202638.0}, {"date": "2022-01-31", "close": 0.13734, "volume": 23342.0}, {"date": "2022-02-01", "close": 0.132762, "volume": 139655.0}, {"date": "2022-02-02", "close": 0.128184, "volume": 365959.0}, {"date": "2022-02-03", "close": 0.146496, "volume": 308017.0}, {"date": "2022-02-04", "close": 0.155652, "volume": 267700.0}, {"date": "2022-02-07", "close": 0.141918, "volume": 93325.0}, {"date": "2022-02-08", "close": 0.141918, "volume": 536761.0}, {"date": "2022-02-09", "close": 0.146496, "volume": 40683.0}, {"date": "2022-02-10", "close": 0.16023, "volume": 141098.0}, {"date": "2022-02-11", "close": 0.169386, "volume": 140112.0}, {"date": "2022-02-14", "close": 0.146496, "volume": 2268.0}, {"date": "2022-02-16", "close": 0.151074, "volume": 36550.0}, {"date": "2022-02-17", "close": 0.155652, "volume": 8687.0}, {"date": "2022-02-18", "close": 0.151074, "volume": 114363.0}, {"date": "2022-02-21", "close": 0.155652, "volume": 2759.0}, {"date": "2022-02-22", "close": 0.155652, "volume": 285519.0}, {"date": "2022-02-23", "close": 0.151074, "volume": 85617.0}, {"date": "2022-02-24", "close": 0.146496, "volume": 59524.0}, {"date": "2022-02-25", "close": 0.146496, "volume": 75780.0}, {"date": "2022-02-28", "close": 0.141918, "volume": 35841.0}, {"date": "2022-03-01", "close": 0.16023, "volume": 44865.0}, {"date": "2022-03-02", "close": 0.16023, "volume": 69832.0}, {"date": "2022-03-03", "close": 0.16023, "volume": 23003.0}, {"date": "2022-03-04", "close": 0.164808, "volume": 6067.0}, {"date": "2022-03-07", "close": 0.173964, "volume": 1365972.0}, {"date": "2022-03-08", "close": 0.173964, "volume": 70866.0}, {"date": "2022-03-09", "close": 0.192276, "volume": 150751.0}, {"date": "2022-03-10", "close": 0.18312, "volume": 154380.0}, {"date": "2022-03-11", "close": 0.192276, "volume": 164524.0}, {"date": "2022-03-14", "close": 0.178542, "volume": 33498.0}, {"date": "2022-03-15", "close": 0.164808, "volume": 186243.0}, {"date": "2022-03-16", "close": 0.176253, "volume": 21844.0}, {"date": "2022-03-17", "close": 0.169386, "volume": 7051.0}, {"date": "2022-03-18", "close": 0.169386, "volume": 74043.0}, {"date": "2022-03-21", "close": 0.164808, "volume": 87782.0}, {"date": "2022-03-22", "close": 0.169386, "volume": 35633.0}, {"date": "2022-03-23", "close": 0.173964, "volume": 66186.0}, {"date": "2022-03-24", "close": 0.164808, "volume": 10922.0}, {"date": "2022-03-25", "close": 0.169386, "volume": 32997.0}, {"date": "2022-03-28", "close": 0.164808, "volume": 200711.0}, {"date": "2022-03-29", "close": 0.151074, "volume": 135244.0}, {"date": "2022-03-30", "close": 0.151074, "volume": 199610.0}, {"date": "2022-03-31", "close": 0.141918, "volume": 206422.0}, {"date": "2022-04-01", "close": 0.13734, "volume": 921235.0}, {"date": "2022-04-04", "close": 0.148785, "volume": 363047.0}, {"date": "2022-04-05", "close": 0.155652, "volume": 32765.0}, {"date": "2022-04-06", "close": 0.141918, "volume": 29107.0}, {"date": "2022-04-07", "close": 0.151074, "volume": 19336.0}, {"date": "2022-04-08", "close": 0.141918, "volume": 103047.0}, {"date": "2022-04-11", "close": 0.141918, "volume": 21365.0}, {"date": "2022-04-13", "close": 0.146496, "volume": 74677.0}, {"date": "2022-04-14", "close": 0.141918, "volume": 107566.0}, {"date": "2022-04-19", "close": 0.141918, "volume": 66536.0}, {"date": "2022-04-20", "close": 0.141918, "volume": 8238.0}, {"date": "2022-04-21", "close": 0.141918, "volume": 62206.0}, {"date": "2022-04-26", "close": 0.13734, "volume": 96695.0}, {"date": "2022-04-27", "close": 0.13734, "volume": 30341.0}, {"date": "2022-04-28", "close": 0.128184, "volume": 281539.0}, {"date": "2022-04-29", "close": 0.132762, "volume": 5200.0}, {"date": "2022-05-02", "close": 0.128184, "volume": 24272.0}, {"date": "2022-05-03", "close": 0.128184, "volume": 381741.0}, {"date": "2022-05-04", "close": 0.123606, "volume": 178775.0}, {"date": "2022-05-05", "close": 0.123606, "volume": 42372.0}, {"date": "2022-05-06", "close": 0.123606, "volume": 38226.0}, {"date": "2022-05-09", "close": 0.123606, "volume": 54609.0}, {"date": "2022-05-10", "close": 0.119028, "volume": 109897.0}, {"date": "2022-05-11", "close": 0.109872, "volume": 360509.0}, {"date": "2022-05-12", "close": 0.100716, "volume": 396841.0}, {"date": "2022-05-13", "close": 0.105294, "volume": 139433.0}, {"date": "2022-05-18", "close": 0.105294, "volume": 55951.0}, {"date": "2022-05-19", "close": 0.100716, "volume": 50029.0}, {"date": "2022-05-20", "close": 0.109872, "volume": 158366.0}, {"date": "2022-05-23", "close": 0.119028, "volume": 55739.0}, {"date": "2022-05-24", "close": 0.119028, "volume": 150.0}, {"date": "2022-05-25", "close": 0.119028, "volume": 39161.0}, {"date": "2022-05-26", "close": 0.119028, "volume": 143061.0}, {"date": "2022-05-27", "close": 0.100716, "volume": 200671.0}, {"date": "2022-05-31", "close": 0.100716, "volume": 37134.0}, {"date": "2022-06-01", "close": 0.100716, "volume": 93773.0}, {"date": "2022-06-02", "close": 0.100716, "volume": 26319.0}, {"date": "2022-06-03", "close": 0.09156, "volume": 198317.0}, {"date": "2022-06-06", "close": 0.09156, "volume": 195829.0}, {"date": "2022-06-07", "close": 0.09156, "volume": 184329.0}, {"date": "2022-06-08", "close": 0.0833196, "volume": 153456.0}, {"date": "2022-06-09", "close": 0.0851508, "volume": 219134.0}, {"date": "2022-06-10", "close": 0.0833196, "volume": 27304.0}, {"date": "2022-06-14", "close": 0.082404, "volume": 78529.0}, {"date": "2022-06-17", "close": 0.077826, "volume": 59968.0}, {"date": "2022-06-20", "close": 0.0650076, "volume": 33528.0}, {"date": "2022-06-21", "close": 0.077826, "volume": 149593.0}, {"date": "2022-06-22", "close": 0.0705012, "volume": 120140.0}, {"date": "2022-06-23", "close": 0.0558516, "volume": 283283.0}, {"date": "2022-06-24", "close": 0.0567672, "volume": 237080.0}, {"date": "2022-06-27", "close": 0.0521892, "volume": 405277.0}, {"date": "2022-06-28", "close": 0.054936, "volume": 583689.0}, {"date": "2022-06-29", "close": 0.0540204, "volume": 467638.0}, {"date": "2022-06-30", "close": 0.0668388, "volume": 526911.0}, {"date": "2022-07-01", "close": 0.0668388, "volume": 32331.0}, {"date": "2022-07-04", "close": 0.0705012, "volume": 51466.0}, {"date": "2022-07-08", "close": 0.0567672, "volume": 177698.0}, {"date": "2022-07-11", "close": 0.059514, "volume": 10922.0}, {"date": "2022-07-12", "close": 0.0631764, "volume": 37134.0}, {"date": "2022-07-15", "close": 0.0604296, "volume": 103997.0}, {"date": "2022-07-18", "close": 0.059514, "volume": 135494.0}, {"date": "2022-07-20", "close": 0.064092, "volume": 98296.0}, {"date": "2022-07-22", "close": 0.064092, "volume": 200014.0}, {"date": "2022-07-25", "close": 0.064092, "volume": 16730.0}, {"date": "2022-07-29", "close": 0.0705012, "volume": 65545.0}, {"date": "2022-08-02", "close": 0.0705012, "volume": 2836.0}, {"date": "2022-08-04", "close": 0.06867, "volume": 9738.0}, {"date": "2022-08-09", "close": 0.073248, "volume": 130789.0}, {"date": "2022-08-11", "close": 0.06867, "volume": 38226.0}, {"date": "2022-08-12", "close": 0.06867, "volume": 17749.0}, {"date": "2022-08-15", "close": 0.064092, "volume": 125316.0}, {"date": "2022-08-16", "close": 0.0677544, "volume": 71540.0}, {"date": "2022-08-23", "close": 0.0558516, "volume": 647238.0}, {"date": "2022-08-24", "close": 0.0567672, "volume": 38226.0}, {"date": "2022-08-26", "close": 0.0604296, "volume": 122666.0}, {"date": "2022-08-29", "close": 0.059514, "volume": 8737.0}, {"date": "2022-09-01", "close": 0.059514, "volume": 3223.0}, {"date": "2022-09-02", "close": 0.0558516, "volume": 152102.0}, {"date": "2022-09-05", "close": 0.0631764, "volume": 48397.0}, {"date": "2022-09-08", "close": 0.0567672, "volume": 131525.0}, {"date": "2022-09-09", "close": 0.0567672, "volume": 38153.0}, {"date": "2022-09-12", "close": 0.0558516, "volume": 463804.0}, {"date": "2022-09-13", "close": 0.0553938, "volume": 367965.0}, {"date": "2022-09-14", "close": 0.04578, "volume": 605927.0}, {"date": "2022-09-15", "close": 0.0439488, "volume": 423284.0}, {"date": "2022-09-16", "close": 0.0439488, "volume": 78637.0}, {"date": "2022-09-19", "close": 0.04578, "volume": 56908.0}, {"date": "2022-09-20", "close": 0.0448644, "volume": 98935.0}, {"date": "2022-09-21", "close": 0.04578, "volume": 1420.0}, {"date": "2022-09-23", "close": 0.04578, "volume": 9502.0}, {"date": "2022-09-26", "close": 0.0439488, "volume": 239880.0}, {"date": "2022-09-27", "close": 0.0439488, "volume": 73717.0}, {"date": "2022-09-28", "close": 0.0448644, "volume": 398209.0}, {"date": "2022-10-04", "close": 0.04578, "volume": 30581.0}, {"date": "2022-10-05", "close": 0.0448644, "volume": 352.0}, {"date": "2022-10-06", "close": 0.04578, "volume": 2730.0}, {"date": "2022-10-07", "close": 0.0448644, "volume": 69753.0}, {"date": "2022-10-10", "close": 0.04578, "volume": 158647.0}, {"date": "2022-10-11", "close": 0.0421176, "volume": 43687.0}, {"date": "2022-10-12", "close": 0.0439488, "volume": 1138836.0}, {"date": "2022-10-13", "close": 0.0485268, "volume": 173407.0}, {"date": "2023-06-19", "close": 0.238056, "volume": 6439235.0}, {"date": "2023-06-20", "close": 0.215166, "volume": 4323109.0}, {"date": "2023-06-21", "close": 0.2289, "volume": 843349.0}, {"date": "2023-06-22", "close": 0.224322, "volume": 1238174.0}, {"date": "2023-06-23", "close": 0.224322, "volume": 141874.0}, {"date": "2023-06-26", "close": 0.215166, "volume": 355332.0}, {"date": "2023-06-27", "close": 0.224322, "volume": 183742.0}, {"date": "2023-07-04", "close": 0.20601, "volume": 654764.0}, {"date": "2023-07-05", "close": 0.224322, "volume": 1724351.0}, {"date": "2023-07-06", "close": 0.219744, "volume": 1336720.0}, {"date": "2023-07-07", "close": 0.20601, "volume": 282828.0}, {"date": "2023-07-10", "close": 0.210588, "volume": 236908.0}, {"date": "2023-07-11", "close": 0.196854, "volume": 448779.0}, {"date": "2023-07-12", "close": 0.196854, "volume": 475740.0}, {"date": "2023-07-13", "close": 0.219744, "volume": 1008018.0}, {"date": "2023-07-14", "close": 0.219744, "volume": 405042.0}, {"date": "2023-07-17", "close": 0.215166, "volume": 791029.0}, {"date": "2023-07-18", "close": 0.2289, "volume": 455605.0}, {"date": "2023-07-19", "close": 0.224322, "volume": 181070.0}, {"date": "2023-07-20", "close": 0.238056, "volume": 2392623.0}, {"date": "2023-07-21", "close": 0.233478, "volume": 750798.0}, {"date": "2023-07-24", "close": 0.238056, "volume": 488467.0}, {"date": "2023-07-25", "close": 0.233478, "volume": 213919.0}, {"date": "2023-07-26", "close": 0.2289, "volume": 340619.0}, {"date": "2023-07-27", "close": 0.2289, "volume": 179726.0}, {"date": "2023-07-28", "close": 0.215166, "volume": 132773.0}, {"date": "2023-07-31", "close": 0.210588, "volume": 147148.0}, {"date": "2023-08-01", "close": 0.20601, "volume": 240114.0}, {"date": "2023-08-02", "close": 0.196854, "volume": 570473.0}, {"date": "2023-08-03", "close": 0.192276, "volume": 422137.0}, {"date": "2023-08-04", "close": 0.219744, "volume": 269748.0}, {"date": "2023-08-07", "close": 0.20601, "volume": 841530.0}, {"date": "2023-08-08", "close": 0.201432, "volume": 588835.0}, {"date": "2023-08-09", "close": 0.201432, "volume": 321421.0}, {"date": "2023-08-10", "close": 0.247212, "volume": 16017339.0}, {"date": "2023-08-11", "close": 0.238056, "volume": 8107325.0}, {"date": "2023-08-14", "close": 0.233478, "volume": 967568.0}, {"date": "2023-08-15", "close": 0.219744, "volume": 577122.0}, {"date": "2023-08-16", "close": 0.224322, "volume": 636114.0}, {"date": "2023-08-17", "close": 0.215166, "volume": 401832.0}, {"date": "2023-08-18", "close": 0.201432, "volume": 413222.0}, {"date": "2023-08-21", "close": 0.192276, "volume": 558670.0}, {"date": "2023-08-22", "close": 0.196854, "volume": 335570.0}, {"date": "2023-08-23", "close": 0.196854, "volume": 1215370.0}, {"date": "2023-08-24", "close": 0.192276, "volume": 517989.0}, {"date": "2023-08-25", "close": 0.201432, "volume": 359089.0}, {"date": "2023-08-28", "close": 0.173964, "volume": 861477.0}, {"date": "2023-08-29", "close": 0.18312, "volume": 801373.0}, {"date": "2023-08-30", "close": 0.18312, "volume": 259858.0}, {"date": "2023-08-31", "close": 0.201432, "volume": 300787.0}, {"date": "2023-09-01", "close": 0.201432, "volume": 597946.0}, {"date": "2023-09-04", "close": 0.173964, "volume": 245740.0}, {"date": "2023-09-05", "close": 0.187698, "volume": 49139.0}, {"date": "2023-09-06", "close": 0.196854, "volume": 406530.0}, {"date": "2023-09-07", "close": 0.178542, "volume": 293281.0}, {"date": "2023-09-08", "close": 0.18312, "volume": 198493.0}, {"date": "2023-09-11", "close": 0.196854, "volume": 176420.0}, {"date": "2023-09-12", "close": 0.18312, "volume": 252475.0}, {"date": "2023-09-13", "close": 0.178542, "volume": 165312.0}, {"date": "2023-09-14", "close": 0.173964, "volume": 136847.0}, {"date": "2023-09-15", "close": 0.169386, "volume": 199062.0}, {"date": "2023-09-18", "close": 0.169386, "volume": 387975.0}, {"date": "2023-09-19", "close": 0.169386, "volume": 254838.0}, {"date": "2023-09-20", "close": 0.173964, "volume": 888320.0}, {"date": "2023-09-21", "close": 0.164808, "volume": 227200.0}, {"date": "2023-09-22", "close": 0.164808, "volume": 244675.0}, {"date": "2023-09-25", "close": 0.178542, "volume": 24480.0}, {"date": "2023-09-26", "close": 0.164808, "volume": 584397.0}, {"date": "2023-09-27", "close": 0.164808, "volume": 356622.0}, {"date": "2023-09-28", "close": 0.173964, "volume": 168652.0}, {"date": "2023-09-29", "close": 0.178542, "volume": 574.0}, {"date": "2023-10-02", "close": 0.169386, "volume": 119453.0}, {"date": "2023-10-03", "close": 0.155652, "volume": 186313.0}, {"date": "2023-10-04", "close": 0.146496, "volume": 628356.0}, {"date": "2023-10-05", "close": 0.16023, "volume": 222438.0}, {"date": "2023-10-06", "close": 0.146496, "volume": 385162.0}, {"date": "2023-10-09", "close": 0.146496, "volume": 105573.0}, {"date": "2023-10-10", "close": 0.151074, "volume": 479256.0}, {"date": "2023-10-11", "close": 0.155652, "volume": 79570.0}, {"date": "2023-10-13", "close": 0.151074, "volume": 49661.0}, {"date": "2023-10-16", "close": 0.16023, "volume": 186363.0}, {"date": "2023-10-17", "close": 0.164808, "volume": 266140.0}, {"date": "2023-10-18", "close": 0.155652, "volume": 33983.0}, {"date": "2023-10-19", "close": 0.13734, "volume": 239652.0}, {"date": "2023-10-20", "close": 0.13734, "volume": 61817.0}, {"date": "2023-10-23", "close": 0.13734, "volume": 170775.0}, {"date": "2023-10-24", "close": 0.151074, "volume": 291171.0}, {"date": "2023-10-25", "close": 0.141918, "volume": 548906.0}, {"date": "2023-10-26", "close": 0.132762, "volume": 35944.0}, {"date": "2023-10-30", "close": 0.13734, "volume": 212327.0}, {"date": "2023-10-31", "close": 0.13734, "volume": 188043.0}, {"date": "2023-11-01", "close": 0.141918, "volume": 94573.0}, {"date": "2023-11-02", "close": 0.132762, "volume": 69704.0}, {"date": "2023-11-03", "close": 0.128184, "volume": 22310.0}, {"date": "2023-11-06", "close": 0.128184, "volume": 157055.0}, {"date": "2023-11-07", "close": 0.146496, "volume": 1415890.0}, {"date": "2023-11-08", "close": 0.13734, "volume": 138382.0}, {"date": "2023-11-09", "close": 0.128184, "volume": 137096.0}, {"date": "2023-11-10", "close": 0.146496, "volume": 413663.0}, {"date": "2023-11-13", "close": 0.13734, "volume": 91732.0}, {"date": "2023-11-14", "close": 0.141918, "volume": 1366628.0}, {"date": "2023-11-17", "close": 0.119028, "volume": 1655529.0}, {"date": "2023-11-20", "close": 0.11445, "volume": 927594.0}, {"date": "2023-11-21", "close": 0.123606, "volume": 243061.0}, {"date": "2023-11-22", "close": 0.109872, "volume": 1058478.0}, {"date": "2023-11-23", "close": 0.11445, "volume": 754666.0}, {"date": "2023-11-24", "close": 0.109872, "volume": 1601030.0}, {"date": "2023-11-27", "close": 0.109872, "volume": 183552.0}, {"date": "2023-11-28", "close": 0.100716, "volume": 2171767.0}, {"date": "2023-11-29", "close": 0.11445, "volume": 1040534.0}, {"date": "2023-11-30", "close": 0.11445, "volume": 891296.0}, {"date": "2023-12-01", "close": 0.11445, "volume": 709511.0}, {"date": "2023-12-04", "close": 0.109872, "volume": 396569.0}, {"date": "2023-12-05", "close": 0.109872, "volume": 318850.0}, {"date": "2023-12-06", "close": 0.109872, "volume": 521488.0}, {"date": "2023-12-07", "close": 0.100716, "volume": 363979.0}, {"date": "2023-12-08", "close": 0.096138, "volume": 820841.0}, {"date": "2023-12-11", "close": 0.100716, "volume": 51308.0}, {"date": "2023-12-12", "close": 0.100716, "volume": 332114.0}, {"date": "2023-12-13", "close": 0.096138, "volume": 227368.0}, {"date": "2023-12-14", "close": 0.100716, "volume": 411437.0}, {"date": "2023-12-15", "close": 0.096138, "volume": 560979.0}, {"date": "2023-12-18", "close": 0.09156, "volume": 137021.0}, {"date": "2023-12-19", "close": 0.0906444, "volume": 518625.0}, {"date": "2023-12-20", "close": 0.0906444, "volume": 373151.0}, {"date": "2023-12-21", "close": 0.0906444, "volume": 64549.0}, {"date": "2023-12-22", "close": 0.100716, "volume": 81869.0}, {"date": "2023-12-27", "close": 0.096138, "volume": 364551.0}, {"date": "2023-12-28", "close": 0.100716, "volume": 109373.0}, {"date": "2023-12-29", "close": 0.096138, "volume": 33736.0}, {"date": "2024-01-02", "close": 0.096138, "volume": 32765.0}, {"date": "2024-01-03", "close": 0.09156, "volume": 369249.0}, {"date": "2024-01-04", "close": 0.09156, "volume": 276815.0}, {"date": "2024-01-05", "close": 0.096138, "volume": 2497.0}, {"date": "2024-01-08", "close": 0.09156, "volume": 261625.0}, {"date": "2024-01-09", "close": 0.0906444, "volume": 567473.0}, {"date": "2024-01-10", "close": 0.0906444, "volume": 109742.0}, {"date": "2024-01-11", "close": 0.09156, "volume": 146578.0}, {"date": "2024-01-12", "close": 0.0878976, "volume": 256296.0}, {"date": "2024-01-15", "close": 0.0741636, "volume": 1487556.0}, {"date": "2024-01-16", "close": 0.077826, "volume": 113575.0}, {"date": "2024-01-17", "close": 0.077826, "volume": 95621.0}, {"date": "2024-01-18", "close": 0.0750792, "volume": 587117.0}, {"date": "2024-01-19", "close": 0.073248, "volume": 465320.0}, {"date": "2024-01-22", "close": 0.0622608, "volume": 1910516.0}, {"date": "2024-01-23", "close": 0.086982, "volume": 10541742.0}, {"date": "2024-01-24", "close": 0.0860664, "volume": 11156395.0}, {"date": "2024-01-25", "close": 0.082404, "volume": 2321354.0}, {"date": "2024-01-29", "close": 0.0796572, "volume": 1092988.0}, {"date": "2024-01-30", "close": 0.0814884, "volume": 1498263.0}, {"date": "2024-01-31", "close": 0.0842352, "volume": 3151509.0}, {"date": "2024-02-01", "close": 0.082404, "volume": 814097.0}, {"date": "2024-02-02", "close": 0.082404, "volume": 895329.0}, {"date": "2024-02-05", "close": 0.077826, "volume": 341161.0}, {"date": "2024-02-06", "close": 0.0723324, "volume": 750844.0}, {"date": "2024-02-07", "close": 0.0796572, "volume": 1507026.0}, {"date": "2024-02-08", "close": 0.077826, "volume": 915305.0}, {"date": "2024-02-09", "close": 0.0677544, "volume": 634503.0}, {"date": "2024-02-12", "close": 0.06867, "volume": 934038.0}, {"date": "2024-02-13", "close": 0.0741636, "volume": 145270.0}, {"date": "2024-02-14", "close": 0.0714168, "volume": 156129.0}, {"date": "2024-02-15", "close": 0.0787416, "volume": 1543829.0}, {"date": "2024-02-16", "close": 0.0759948, "volume": 715936.0}, {"date": "2024-02-19", "close": 0.0769104, "volume": 302833.0}, {"date": "2024-02-20", "close": 0.0759948, "volume": 490806.0}, {"date": "2024-02-21", "close": 0.0769104, "volume": 295829.0}, {"date": "2024-02-22", "close": 0.0805728, "volume": 68763.0}, {"date": "2024-02-23", "close": 0.082404, "volume": 366334.0}, {"date": "2024-02-26", "close": 0.082404, "volume": 414771.0}, {"date": "2024-02-27", "close": 0.0860664, "volume": 560777.0}, {"date": "2024-02-28", "close": 0.0851508, "volume": 429907.0}, {"date": "2024-02-29", "close": 0.0878976, "volume": 205073.0}, {"date": "2024-03-01", "close": 0.082404, "volume": 422464.0}, {"date": "2024-03-04", "close": 0.086982, "volume": 1180419.0}, {"date": "2024-03-05", "close": 0.077826, "volume": 1798064.0}, {"date": "2024-03-06", "close": 0.0851508, "volume": 953668.0}, {"date": "2024-03-07", "close": 0.0787416, "volume": 508452.0}, {"date": "2024-03-08", "close": 0.0814884, "volume": 493980.0}, {"date": "2024-03-11", "close": 0.0741636, "volume": 1737942.0}, {"date": "2024-03-12", "close": 0.0741636, "volume": 474750.0}, {"date": "2024-03-13", "close": 0.073248, "volume": 788984.0}, {"date": "2024-03-14", "close": 0.0750792, "volume": 350767.0}, {"date": "2024-03-15", "close": 0.0705012, "volume": 2491630.0}, {"date": "2024-03-18", "close": 0.0677544, "volume": 1774353.0}, {"date": "2024-03-19", "close": 0.06867, "volume": 1067756.0}, {"date": "2024-03-20", "close": 0.0677544, "volume": 1125196.0}, {"date": "2024-03-21", "close": 0.0631764, "volume": 1098043.0}, {"date": "2024-03-22", "close": 0.059514, "volume": 773496.0}, {"date": "2024-03-25", "close": 0.064092, "volume": 1038200.0}, {"date": "2024-03-26", "close": 0.0613452, "volume": 243084.0}, {"date": "2024-03-27", "close": 0.0659232, "volume": 734850.0}, {"date": "2024-03-28", "close": 0.0888132, "volume": 7875778.0}, {"date": "2024-04-02", "close": 0.0897288, "volume": 2556176.0}, {"date": "2024-04-03", "close": 0.096138, "volume": 2172726.0}, {"date": "2024-04-04", "close": 0.096138, "volume": 2491344.0}, {"date": "2024-04-05", "close": 0.100716, "volume": 459867.0}, {"date": "2024-04-08", "close": 0.096138, "volume": 2481870.0}, {"date": "2024-04-09", "close": 0.096138, "volume": 797783.0}, {"date": "2024-04-10", "close": 0.09156, "volume": 396597.0}, {"date": "2024-04-11", "close": 0.09156, "volume": 783659.0}, {"date": "2024-04-12", "close": 0.09156, "volume": 617133.0}, {"date": "2024-04-15", "close": 0.096138, "volume": 2030036.0}, {"date": "2024-04-16", "close": 0.096138, "volume": 1192822.0}, {"date": "2024-04-17", "close": 0.100716, "volume": 2632003.0}, {"date": "2024-04-18", "close": 0.096138, "volume": 1256713.0}, {"date": "2024-04-19", "close": 0.0787416, "volume": 7394590.0}, {"date": "2024-04-22", "close": 0.0805728, "volume": 2011222.0}, {"date": "2024-04-23", "close": 0.0805728, "volume": 826885.0}, {"date": "2024-04-24", "close": 0.0787416, "volume": 802342.0}, {"date": "2024-04-26", "close": 0.0796572, "volume": 256140.0}, {"date": "2024-04-29", "close": 0.0842352, "volume": 347519.0}, {"date": "2024-04-30", "close": 0.0805728, "volume": 362195.0}, {"date": "2024-05-01", "close": 0.077826, "volume": 712558.0}, {"date": "2024-05-02", "close": 0.0723324, "volume": 936237.0}, {"date": "2024-05-03", "close": 0.0769104, "volume": 1149518.0}, {"date": "2024-05-06", "close": 0.0741636, "volume": 564435.0}, {"date": "2024-05-07", "close": 0.0723324, "volume": 1038521.0}, {"date": "2024-05-08", "close": 0.06867, "volume": 2672359.0}, {"date": "2024-05-09", "close": 0.0631764, "volume": 1066814.0}, {"date": "2024-05-10", "close": 0.0613452, "volume": 765490.0}, {"date": "2024-05-13", "close": 0.0613452, "volume": 1108221.0}, {"date": "2024-05-14", "close": 0.0650076, "volume": 255414.0}, {"date": "2024-05-15", "close": 0.0659232, "volume": 339939.0}, {"date": "2024-05-16", "close": 0.0622608, "volume": 1073702.0}, {"date": "2024-05-17", "close": 0.064092, "volume": 701939.0}, {"date": "2024-05-20", "close": 0.0668388, "volume": 812075.0}, {"date": "2024-05-21", "close": 0.0668388, "volume": 511255.0}, {"date": "2024-05-22", "close": 0.06867, "volume": 607106.0}, {"date": "2024-05-27", "close": 0.059, "volume": 3875577.0}, {"date": "2024-05-28", "close": 0.061, "volume": 2821639.0}, {"date": "2024-05-29", "close": 0.061, "volume": 1203265.0}, {"date": "2024-05-30", "close": 0.057, "volume": 3104613.0}, {"date": "2024-05-31", "close": 0.057, "volume": 4004497.0}, {"date": "2024-06-03", "close": 0.058, "volume": 1960966.0}, {"date": "2024-06-04", "close": 0.056, "volume": 917515.0}, {"date": "2024-06-05", "close": 0.056, "volume": 5803295.0}, {"date": "2024-06-06", "close": 0.055, "volume": 1061356.0}, {"date": "2024-06-07", "close": 0.057, "volume": 202287.0}, {"date": "2024-06-11", "close": 0.055, "volume": 2122813.0}, {"date": "2024-06-12", "close": 0.056, "volume": 2002256.0}, {"date": "2024-06-13", "close": 0.055, "volume": 20935609.0}, {"date": "2024-06-14", "close": 0.054, "volume": 1327778.0}, {"date": "2024-06-17", "close": 0.052, "volume": 1270723.0}, {"date": "2024-06-18", "close": 0.051, "volume": 1381204.0}, {"date": "2024-06-19", "close": 0.049, "volume": 2321875.0}, {"date": "2024-06-20", "close": 0.046, "volume": 2683273.0}, {"date": "2024-06-21", "close": 0.044, "volume": 1937311.0}, {"date": "2024-06-24", "close": 0.048, "volume": 2679363.0}, {"date": "2024-06-25", "close": 0.05, "volume": 2352352.0}, {"date": "2024-06-26", "close": 0.051, "volume": 2737112.0}, {"date": "2024-06-27", "close": 0.05, "volume": 601924.0}, {"date": "2024-06-28", "close": 0.05, "volume": 835964.0}, {"date": "2024-07-01", "close": 0.052, "volume": 789302.0}, {"date": "2024-07-02", "close": 0.053, "volume": 670094.0}, {"date": "2024-07-03", "close": 0.055, "volume": 994334.0}, {"date": "2024-07-04", "close": 0.056, "volume": 2528098.0}, {"date": "2024-07-05", "close": 0.055, "volume": 1548220.0}, {"date": "2024-07-08", "close": 0.054, "volume": 456324.0}, {"date": "2024-07-09", "close": 0.052, "volume": 702747.0}, {"date": "2024-07-10", "close": 0.052, "volume": 138344.0}, {"date": "2024-07-11", "close": 0.052, "volume": 403875.0}, {"date": "2024-07-12", "close": 0.052, "volume": 1338325.0}, {"date": "2024-07-15", "close": 0.052, "volume": 501918.0}, {"date": "2024-07-16", "close": 0.047, "volume": 2944888.0}, {"date": "2024-07-17", "close": 0.053, "volume": 1904341.0}, {"date": "2024-07-18", "close": 0.05, "volume": 500036.0}, {"date": "2024-07-19", "close": 0.054, "volume": 902692.0}, {"date": "2024-07-22", "close": 0.05, "volume": 251286.0}, {"date": "2024-07-23", "close": 0.052, "volume": 383774.0}, {"date": "2024-07-24", "close": 0.052, "volume": 1076211.0}, {"date": "2024-07-25", "close": 0.047, "volume": 1684584.0}, {"date": "2024-07-26", "close": 0.047, "volume": 681950.0}, {"date": "2024-07-29", "close": 0.044, "volume": 21837304.0}, {"date": "2024-07-30", "close": 0.047, "volume": 7562281.0}, {"date": "2024-07-31", "close": 0.044, "volume": 1480212.0}, {"date": "2024-08-01", "close": 0.046, "volume": 904244.0}, {"date": "2024-08-02", "close": 0.044, "volume": 179647.0}, {"date": "2024-08-05", "close": 0.04, "volume": 1181245.0}, {"date": "2024-08-06", "close": 0.04, "volume": 725158.0}, {"date": "2024-08-07", "close": 0.042, "volume": 773924.0}, {"date": "2024-08-08", "close": 0.039, "volume": 558639.0}, {"date": "2024-08-09", "close": 0.037, "volume": 1124467.0}, {"date": "2024-08-12", "close": 0.037, "volume": 424716.0}, {"date": "2024-08-13", "close": 0.04, "volume": 2053681.0}, {"date": "2024-08-14", "close": 0.04, "volume": 1348985.0}, {"date": "2024-08-15", "close": 0.039, "volume": 1221006.0}, {"date": "2024-08-16", "close": 0.039, "volume": 774346.0}, {"date": "2024-08-19", "close": 0.039, "volume": 274868.0}, {"date": "2024-08-20", "close": 0.037, "volume": 205207.0}, {"date": "2024-08-21", "close": 0.035, "volume": 2235389.0}, {"date": "2024-08-22", "close": 0.036, "volume": 4165298.0}, {"date": "2024-08-23", "close": 0.035, "volume": 1124474.0}, {"date": "2024-08-26", "close": 0.036, "volume": 1330150.0}, {"date": "2024-08-27", "close": 0.0365, "volume": 185777.0}, {"date": "2024-08-28", "close": 0.037, "volume": 918236.0}, {"date": "2024-08-29", "close": 0.037, "volume": 3090.0}, {"date": "2024-08-30", "close": 0.0365, "volume": 290676.0}, {"date": "2024-09-02", "close": 0.037, "volume": 2269249.0}, {"date": "2024-09-03", "close": 0.034, "volume": 635249.0}, {"date": "2024-09-04", "close": 0.034, "volume": 481740.0}, {"date": "2024-09-05", "close": 0.034, "volume": 1465119.0}, {"date": "2024-09-06", "close": 0.032, "volume": 405878.0}, {"date": "2024-09-09", "close": 0.034, "volume": 185886.0}, {"date": "2024-09-10", "close": 0.033, "volume": 758293.0}, {"date": "2024-09-11", "close": 0.033, "volume": 583332.0}, {"date": "2024-09-12", "close": 0.034, "volume": 157037.0}, {"date": "2024-09-13", "close": 0.036, "volume": 570546.0}, {"date": "2024-09-16", "close": 0.037, "volume": 962309.0}, {"date": "2024-09-17", "close": 0.039, "volume": 320718.0}, {"date": "2024-09-18", "close": 0.038, "volume": 122922.0}, {"date": "2024-09-19", "close": 0.036, "volume": 430780.0}, {"date": "2024-09-20", "close": 0.034, "volume": 817887.0}, {"date": "2024-09-23", "close": 0.033, "volume": 871460.0}, {"date": "2024-09-24", "close": 0.033, "volume": 842980.0}, {"date": "2024-09-25", "close": 0.036, "volume": 991521.0}, {"date": "2024-09-26", "close": 0.038, "volume": 1368493.0}, {"date": "2024-09-27", "close": 0.036, "volume": 5345111.0}, {"date": "2024-09-30", "close": 0.033, "volume": 2852258.0}, {"date": "2024-10-01", "close": 0.033, "volume": 558615.0}, {"date": "2024-10-02", "close": 0.032, "volume": 713559.0}, {"date": "2024-10-03", "close": 0.031, "volume": 757715.0}, {"date": "2024-10-04", "close": 0.031, "volume": 452489.0}, {"date": "2024-10-07", "close": 0.031, "volume": 120251.0}, {"date": "2024-10-08", "close": 0.029, "volume": 1116859.0}, {"date": "2024-10-09", "close": 0.028, "volume": 1159133.0}, {"date": "2024-10-10", "close": 0.027, "volume": 803603.0}, {"date": "2024-10-11", "close": 0.028, "volume": 431084.0}, {"date": "2024-10-14", "close": 0.031, "volume": 2764686.0}, {"date": "2024-10-15", "close": 0.031, "volume": 1476971.0}, {"date": "2024-10-16", "close": 0.029, "volume": 2550216.0}, {"date": "2024-10-17", "close": 0.029, "volume": 489567.0}, {"date": "2024-10-18", "close": 0.03, "volume": 635260.0}, {"date": "2025-01-13", "close": 0.45, "volume": 375362.0}, {"date": "2025-01-14", "close": 0.48, "volume": 223451.0}, {"date": "2025-01-15", "close": 0.495, "volume": 313970.0}, {"date": "2025-01-16", "close": 0.465, "volume": 405165.0}, {"date": "2025-01-17", "close": 0.46, "volume": 62357.0}, {"date": "2025-01-20", "close": 0.46, "volume": 154372.0}, {"date": "2025-01-21", "close": 0.45, "volume": 12020.0}, {"date": "2025-01-22", "close": 0.435, "volume": 126828.0}, {"date": "2025-01-23", "close": 0.43, "volume": 265143.0}, {"date": "2025-01-24", "close": 0.41, "volume": 220314.0}, {"date": "2025-01-28", "close": 0.38, "volume": 90617.0}, {"date": "2025-01-29", "close": 0.395, "volume": 93991.0}, {"date": "2025-01-30", "close": 0.37, "volume": 207071.0}, {"date": "2025-01-31", "close": 0.37, "volume": 133125.0}, {"date": "2025-02-03", "close": 0.345, "volume": 80204.0}, {"date": "2025-02-04", "close": 0.3, "volume": 896407.0}, {"date": "2025-02-05", "close": 0.3, "volume": 1533945.0}, {"date": "2025-02-06", "close": 0.325, "volume": 526862.0}, {"date": "2025-02-07", "close": 0.38, "volume": 652608.0}, {"date": "2025-02-10", "close": 0.38, "volume": 248085.0}, {"date": "2025-02-11", "close": 0.41, "volume": 131291.0}, {"date": "2025-02-12", "close": 0.4, "volume": 114774.0}, {"date": "2025-02-13", "close": 0.405, "volume": 11731.0}, {"date": "2025-02-14", "close": 0.4, "volume": 26547.0}, {"date": "2025-02-17", "close": 0.38, "volume": 96031.0}, {"date": "2025-02-18", "close": 0.365, "volume": 41797.0}, {"date": "2025-02-19", "close": 0.365, "volume": 17402.0}, {"date": "2025-02-20", "close": 0.365, "volume": 45859.0}, {"date": "2025-02-21", "close": 0.365, "volume": 22770.0}, {"date": "2025-02-24", "close": 0.375, "volume": 32758.0}, {"date": "2025-02-25", "close": 0.39, "volume": 249636.0}, {"date": "2025-02-26", "close": 0.385, "volume": 151132.0}, {"date": "2025-02-27", "close": 0.38, "volume": 101894.0}, {"date": "2025-02-28", "close": 0.35, "volume": 86595.0}, {"date": "2025-03-03", "close": 0.35, "volume": 30100.0}, {"date": "2025-03-04", "close": 0.35, "volume": 49167.0}, {"date": "2025-03-05", "close": 0.35, "volume": 61479.0}, {"date": "2025-03-06", "close": 0.345, "volume": 26337.0}, {"date": "2025-03-07", "close": 0.325, "volume": 4349.0}, {"date": "2025-03-10", "close": 0.325, "volume": 25141.0}, {"date": "2025-03-11", "close": 0.315, "volume": 202158.0}, {"date": "2025-03-12", "close": 0.3, "volume": 38524.0}, {"date": "2025-03-13", "close": 0.335, "volume": 47797.0}, {"date": "2025-03-14", "close": 0.37, "volume": 112946.0}, {"date": "2025-03-17", "close": 0.35, "volume": 56197.0}, {"date": "2025-03-18", "close": 0.335, "volume": 2294.0}, {"date": "2025-03-19", "close": 0.3, "volume": 22954.0}, {"date": "2025-03-20", "close": 0.37, "volume": 188419.0}, {"date": "2025-03-21", "close": 0.36, "volume": 37934.0}, {"date": "2025-03-27", "close": 0.32, "volume": 62698.0}, {"date": "2025-03-28", "close": 0.335, "volume": 203813.0}, {"date": "2025-03-31", "close": 0.3, "volume": 1613715.0}, {"date": "2025-04-01", "close": 0.28, "volume": 712564.0}, {"date": "2025-04-02", "close": 0.27, "volume": 136721.0}, {"date": "2025-04-03", "close": 0.26, "volume": 60474.0}, {"date": "2025-04-04", "close": 0.265, "volume": 60254.0}, {"date": "2025-04-07", "close": 0.255, "volume": 252470.0}, {"date": "2025-04-08", "close": 0.22, "volume": 280480.0}, {"date": "2025-04-09", "close": 0.195, "volume": 357545.0}, {"date": "2025-04-10", "close": 0.22, "volume": 447295.0}, {"date": "2025-04-11", "close": 0.22, "volume": 262901.0}, {"date": "2025-04-14", "close": 0.205, "volume": 929385.0}, {"date": "2025-04-15", "close": 0.2, "volume": 10663.0}, {"date": "2025-04-16", "close": 0.2, "volume": 311567.0}, {"date": "2025-04-17", "close": 0.2, "volume": 30220.0}, {"date": "2025-04-22", "close": 0.2, "volume": 178539.0}, {"date": "2025-04-23", "close": 0.195, "volume": 228044.0}, {"date": "2025-04-24", "close": 0.24, "volume": 741157.0}, {"date": "2025-04-28", "close": 0.24, "volume": 263184.0}, {"date": "2025-04-29", "close": 0.24, "volume": 162930.0}, {"date": "2025-04-30", "close": 0.2, "volume": 619784.0}, {"date": "2025-05-01", "close": 0.19, "volume": 87978.0}, {"date": "2025-05-02", "close": 0.185, "volume": 312912.0}, {"date": "2025-05-05", "close": 0.18, "volume": 306599.0}, {"date": "2025-05-06", "close": 0.1625, "volume": 609918.0}, {"date": "2025-05-07", "close": 0.16, "volume": 151041.0}, {"date": "2025-05-08", "close": 0.15, "volume": 596399.0}, {"date": "2025-05-09", "close": 0.185, "volume": 861843.0}, {"date": "2025-05-12", "close": 0.2, "volume": 151759.0}, {"date": "2025-05-13", "close": 0.195, "volume": 301802.0}, {"date": "2025-05-14", "close": 0.195, "volume": 11138.0}, {"date": "2025-05-15", "close": 0.185, "volume": 34519.0}, {"date": "2025-05-16", "close": 0.205, "volume": 491657.0}, {"date": "2025-05-19", "close": 0.215, "volume": 79421.0}, {"date": "2025-05-20", "close": 0.24, "volume": 624461.0}, {"date": "2025-05-21", "close": 0.28, "volume": 501835.0}, {"date": "2025-05-22", "close": 0.32, "volume": 356659.0}, {"date": "2025-05-23", "close": 0.32, "volume": 463922.0}, {"date": "2025-05-26", "close": 0.305, "volume": 110460.0}, {"date": "2025-05-27", "close": 0.3, "volume": 141322.0}, {"date": "2025-05-28", "close": 0.33, "volume": 368427.0}, {"date": "2025-05-29", "close": 0.31, "volume": 117290.0}, {"date": "2025-05-30", "close": 0.325, "volume": 46328.0}, {"date": "2025-06-02", "close": 0.3, "volume": 97019.0}, {"date": "2025-06-03", "close": 0.29, "volume": 352329.0}, {"date": "2025-06-04", "close": 0.2925, "volume": 66167.0}, {"date": "2025-06-05", "close": 0.285, "volume": 36747.0}, {"date": "2025-06-06", "close": 0.28, "volume": 31968.0}, {"date": "2025-06-10", "close": 0.315, "volume": 197098.0}, {"date": "2025-06-11", "close": 0.295, "volume": 73947.0}, {"date": "2025-06-12", "close": 0.315, "volume": 118925.0}, {"date": "2025-06-13", "close": 0.31, "volume": 137720.0}, {"date": "2025-06-16", "close": 0.33, "volume": 365341.0}, {"date": "2025-06-17", "close": 0.3, "volume": 62464.0}, {"date": "2025-06-18", "close": 0.305, "volume": 904332.0}, {"date": "2025-06-19", "close": 0.35, "volume": 503622.0}, {"date": "2025-06-20", "close": 0.355, "volume": 149185.0}, {"date": "2025-06-23", "close": 0.34, "volume": 624605.0}, {"date": "2025-06-24", "close": 0.35, "volume": 479936.0}, {"date": "2025-06-25", "close": 0.33, "volume": 62667.0}, {"date": "2025-06-26", "close": 0.355, "volume": 106235.0}, {"date": "2025-06-27", "close": 0.44, "volume": 894741.0}, {"date": "2025-06-30", "close": 0.42, "volume": 254564.0}, {"date": "2025-07-01", "close": 0.42, "volume": 241666.0}, {"date": "2025-07-02", "close": 0.4, "volume": 282234.0}, {"date": "2025-07-03", "close": 0.39, "volume": 416270.0}, {"date": "2025-07-04", "close": 0.405, "volume": 41492.0}, {"date": "2025-07-07", "close": 0.39, "volume": 965920.0}, {"date": "2025-07-08", "close": 0.4, "volume": 532877.0}, {"date": "2025-07-09", "close": 0.375, "volume": 649096.0}, {"date": "2025-07-10", "close": 0.37, "volume": 28599.0}, {"date": "2025-07-11", "close": 0.38, "volume": 368712.0}, {"date": "2025-07-14", "close": 0.405, "volume": 414601.0}, {"date": "2025-07-15", "close": 0.39, "volume": 238984.0}, {"date": "2025-07-16", "close": 0.4, "volume": 247315.0}, {"date": "2025-07-17", "close": 0.395, "volume": 32553.0}, {"date": "2025-07-18", "close": 0.385, "volume": 97514.0}, {"date": "2025-07-21", "close": 0.39, "volume": 150681.0}, {"date": "2025-07-22", "close": 0.35, "volume": 392235.0}, {"date": "2025-07-23", "close": 0.365, "volume": 40868.0}, {"date": "2025-07-24", "close": 0.385, "volume": 475756.0}, {"date": "2025-07-25", "close": 0.36, "volume": 160441.0}, {"date": "2025-07-28", "close": 0.365, "volume": 740.0}, {"date": "2025-07-29", "close": 0.36, "volume": 196560.0}, {"date": "2025-07-30", "close": 0.38, "volume": 70747.0}, {"date": "2025-07-31", "close": 0.34, "volume": 371967.0}, {"date": "2025-08-01", "close": 0.315, "volume": 166670.0}, {"date": "2025-08-04", "close": 0.34, "volume": 61593.0}, {"date": "2025-08-05", "close": 0.36, "volume": 128479.0}, {"date": "2025-08-06", "close": 0.375, "volume": 42246.0}, {"date": "2025-08-07", "close": 0.365, "volume": 23520.0}, {"date": "2025-08-08", "close": 0.345, "volume": 122647.0}, {"date": "2025-08-11", "close": 0.365, "volume": 42768.0}, {"date": "2025-08-12", "close": 0.38, "volume": 180.0}, {"date": "2025-08-13", "close": 0.36, "volume": 225349.0}, {"date": "2025-08-14", "close": 0.365, "volume": 32472.0}, {"date": "2025-08-15", "close": 0.355, "volume": 129189.0}, {"date": "2025-08-18", "close": 0.35, "volume": 141480.0}, {"date": "2025-08-19", "close": 0.34, "volume": 145.0}, {"date": "2025-08-20", "close": 0.345, "volume": 239.0}, {"date": "2025-08-21", "close": 0.345, "volume": 3212.0}, {"date": "2025-08-22", "close": 0.34, "volume": 19324.0}, {"date": "2025-08-25", "close": 0.33, "volume": 69740.0}, {"date": "2025-08-26", "close": 0.34, "volume": 165515.0}, {"date": "2025-08-27", "close": 0.37, "volume": 162911.0}, {"date": "2025-08-28", "close": 0.38, "volume": 243592.0}, {"date": "2025-08-29", "close": 0.39, "volume": 31202.0}, {"date": "2025-09-01", "close": 0.38, "volume": 20218.0}, {"date": "2025-09-02", "close": 0.38, "volume": 44798.0}, {"date": "2025-09-03", "close": 0.355, "volume": 38565.0}, {"date": "2025-09-04", "close": 0.345, "volume": 81921.0}, {"date": "2025-09-08", "close": 0.345, "volume": 37447.0}, {"date": "2025-09-09", "close": 0.3, "volume": 179465.0}, {"date": "2025-09-10", "close": 0.29, "volume": 24271.0}, {"date": "2025-09-11", "close": 0.29, "volume": 171803.0}, {"date": "2025-09-12", "close": 0.32, "volume": 29571.0}, {"date": "2025-09-15", "close": 0.315, "volume": 44493.0}, {"date": "2025-09-16", "close": 0.335, "volume": 24657.0}, {"date": "2025-09-17", "close": 0.3, "volume": 695179.0}, {"date": "2025-09-18", "close": 0.305, "volume": 462952.0}, {"date": "2025-09-19", "close": 0.32, "volume": 72121.0}, {"date": "2025-09-22", "close": 0.305, "volume": 266676.0}, {"date": "2025-09-23", "close": 0.32, "volume": 51063.0}, {"date": "2025-09-24", "close": 0.31, "volume": 59550.0}, {"date": "2025-09-25", "close": 0.335, "volume": 80995.0}, {"date": "2025-09-26", "close": 0.31, "volume": 554347.0}, {"date": "2025-09-29", "close": 0.325, "volume": 40454.0}, {"date": "2025-09-30", "close": 0.35, "volume": 27210.0}, {"date": "2025-10-01", "close": 0.34, "volume": 431630.0}, {"date": "2025-10-02", "close": 0.32, "volume": 100045.0}, {"date": "2025-10-03", "close": 0.34, "volume": 155320.0}, {"date": "2025-10-06", "close": 0.34, "volume": 128676.0}, {"date": "2025-10-07", "close": 0.315, "volume": 673620.0}, {"date": "2025-10-08", "close": 0.315, "volume": 256075.0}, {"date": "2025-10-09", "close": 0.32, "volume": 233768.0}, {"date": "2025-10-10", "close": 0.31, "volume": 770.0}, {"date": "2025-10-13", "close": 0.295, "volume": 287555.0}, {"date": "2025-10-14", "close": 0.32, "volume": 577935.0}, {"date": "2025-10-15", "close": 0.3, "volume": 567588.0}, {"date": "2025-10-16", "close": 0.31, "volume": 28247.0}, {"date": "2025-10-17", "close": 0.31, "volume": 203169.0}, {"date": "2025-10-20", "close": 0.29, "volume": 224919.0}, {"date": "2025-10-21", "close": 0.285, "volume": 245820.0}, {"date": "2025-10-22", "close": 0.32, "volume": 247895.0}, {"date": "2025-10-23", "close": 0.3, "volume": 365419.0}, {"date": "2025-10-24", "close": 0.295, "volume": 65327.0}, {"date": "2025-10-27", "close": 0.28, "volume": 359327.0}, {"date": "2025-10-28", "close": 0.26, "volume": 109420.0}, {"date": "2025-10-29", "close": 0.24, "volume": 559181.0}, {"date": "2025-10-30", "close": 0.28, "volume": 290452.0}, {"date": "2025-10-31", "close": 0.325, "volume": 267154.0}, {"date": "2025-11-03", "close": 0.285, "volume": 298808.0}, {"date": "2025-11-04", "close": 0.32, "volume": 370799.0}, {"date": "2025-11-05", "close": 0.31, "volume": 290252.0}, {"date": "2025-11-06", "close": 0.32, "volume": 260164.0}, {"date": "2025-11-07", "close": 0.31, "volume": 102456.0}, {"date": "2025-11-10", "close": 0.315, "volume": 14091.0}, {"date": "2025-11-11", "close": 0.31, "volume": 169344.0}, {"date": "2025-11-12", "close": 0.33, "volume": 171848.0}, {"date": "2025-11-13", "close": 0.33, "volume": 121195.0}, {"date": "2025-11-14", "close": 0.33, "volume": 151234.0}, {"date": "2025-11-17", "close": 0.36, "volume": 278410.0}, {"date": "2025-11-18", "close": 0.375, "volume": 2234400.0}, {"date": "2025-11-19", "close": 0.39, "volume": 365061.0}, {"date": "2025-11-20", "close": 0.42, "volume": 654760.0}, {"date": "2025-11-21", "close": 0.405, "volume": 253147.0}, {"date": "2025-11-24", "close": 0.41, "volume": 535672.0}, {"date": "2025-11-25", "close": 0.45, "volume": 753753.0}, {"date": "2025-11-26", "close": 0.505, "volume": 1232201.0}, {"date": "2025-11-27", "close": 0.565, "volume": 829440.0}, {"date": "2025-11-28", "close": 0.605, "volume": 821272.0}, {"date": "2025-12-01", "close": 0.63, "volume": 398813.0}, {"date": "2025-12-02", "close": 0.555, "volume": 519809.0}, {"date": "2025-12-03", "close": 0.565, "volume": 468724.0}, {"date": "2025-12-08", "close": 0.535, "volume": 1267159.0}, {"date": "2025-12-09", "close": 0.51, "volume": 855207.0}, {"date": "2025-12-10", "close": 0.54, "volume": 745575.0}, {"date": "2025-12-11", "close": 0.535, "volume": 181204.0}, {"date": "2025-12-12", "close": 0.53, "volume": 453982.0}, {"date": "2025-12-15", "close": 0.505, "volume": 1101111.0}, {"date": "2025-12-16", "close": 0.5, "volume": 1429538.0}, {"date": "2025-12-17", "close": 0.48, "volume": 348810.0}, {"date": "2025-12-18", "close": 0.455, "volume": 473434.0}, {"date": "2025-12-19", "close": 0.5, "volume": 1248807.0}, {"date": "2025-12-22", "close": 0.485, "volume": 482895.0}, {"date": "2025-12-23", "close": 0.47, "volume": 1067671.0}, {"date": "2025-12-24", "close": 0.465, "volume": 55126.0}, {"date": "2025-12-29", "close": 0.465, "volume": 695072.0}, {"date": "2025-12-30", "close": 0.475, "volume": 278806.0}, {"date": "2025-12-31", "close": 0.475, "volume": 64175.0}, {"date": "2026-01-02", "close": 0.52, "volume": 931752.0}, {"date": "2026-01-05", "close": 0.525, "volume": 337569.0}, {"date": "2026-01-06", "close": 0.635, "volume": 1086077.0}, {"date": "2026-01-07", "close": 0.695, "volume": 966501.0}, {"date": "2026-01-08", "close": 0.65, "volume": 695430.0}, {"date": "2026-01-09", "close": 0.685, "volume": 279647.0}, {"date": "2026-01-12", "close": 0.74, "volume": 629428.0}, {"date": "2026-01-13", "close": 0.71, "volume": 702895.0}, {"date": "2026-01-14", "close": 0.695, "volume": 170255.0}, {"date": "2026-01-15", "close": 0.675, "volume": 486489.0}, {"date": "2026-01-16", "close": 0.63, "volume": 682038.0}, {"date": "2026-01-19", "close": 0.68, "volume": 573136.0}, {"date": "2026-01-20", "close": 0.69, "volume": 426668.0}, {"date": "2026-01-21", "close": 0.64, "volume": 125044.0}, {"date": "2026-01-22", "close": 0.57, "volume": 1046779.0}, {"date": "2026-01-23", "close": 0.6, "volume": 325876.0}, {"date": "2026-01-27", "close": 0.62, "volume": 379404.0}, {"date": "2026-01-28", "close": 0.595, "volume": 491472.0}, {"date": "2026-01-29", "close": 0.6, "volume": 592784.0}, {"date": "2026-01-30", "close": 0.57, "volume": 1499513.0}, {"date": "2026-02-02", "close": 0.59, "volume": 469681.0}, {"date": "2026-02-03", "close": 0.555, "volume": 264331.0}, {"date": "2026-02-04", "close": 0.595, "volume": 275537.0}, {"date": "2026-02-05", "close": 0.535, "volume": 519612.0}, {"date": "2026-02-06", "close": 0.5, "volume": 868142.0}, {"date": "2026-02-09", "close": 0.53, "volume": 502395.0}, {"date": "2026-02-10", "close": 0.55, "volume": 407755.0}, {"date": "2026-02-11", "close": 0.53, "volume": 220068.0}, {"date": "2026-02-12", "close": 0.5, "volume": 775778.0}, {"date": "2026-02-13", "close": 0.49, "volume": 388599.0}, {"date": "2026-02-16", "close": 0.485, "volume": 337866.0}, {"date": "2026-02-17", "close": 0.49, "volume": 270224.0}, {"date": "2026-02-18", "close": 0.47, "volume": 228237.0}, {"date": "2026-02-19", "close": 0.49, "volume": 150516.0}, {"date": "2026-02-20", "close": 0.5, "volume": 321048.0}, {"date": "2026-02-23", "close": 0.485, "volume": 871251.0}, {"date": "2026-02-24", "close": 0.495, "volume": 464530.0}, {"date": "2026-02-25", "close": 0.525, "volume": 1423114.0}, {"date": "2026-02-26", "close": 0.53, "volume": 573549.0}, {"date": "2026-02-27", "close": 0.52, "volume": 410659.0}, {"date": "2026-03-02", "close": 0.5, "volume": 509004.0}, {"date": "2026-03-03", "close": 0.485, "volume": 406530.0}, {"date": "2026-03-04", "close": 0.5, "volume": 774415.0}, {"date": "2026-03-05", "close": 0.48, "volume": 178375.0}, {"date": "2026-03-06", "close": 0.48, "volume": 624541.0}, {"date": "2026-03-09", "close": 0.465, "volume": 916789.0}, {"date": "2026-03-10", "close": 0.46, "volume": 141898.0}, {"date": "2026-03-11", "close": 0.48, "volume": 46526.0}, {"date": "2026-03-12", "close": 0.455, "volume": 342813.0}, {"date": "2026-03-13", "close": 0.445, "volume": 288298.0}, {"date": "2026-03-16", "close": 0.395, "volume": 413457.0}, {"date": "2026-03-17", "close": 0.38, "volume": 446472.0}, {"date": "2026-03-18", "close": 0.37, "volume": 434737.0}, {"date": "2026-03-19", "close": 0.34, "volume": 753925.0}, {"date": "2026-03-20", "close": 0.34, "volume": 710139.0}, {"date": "2026-03-23", "close": 0.3025, "volume": 268658.0}, {"date": "2026-03-24", "close": 0.34, "volume": 641130.0}, {"date": "2026-03-25", "close": 0.4, "volume": 696743.0}, {"date": "2026-03-26", "close": 0.38, "volume": 131824.0}, {"date": "2026-03-27", "close": 0.385, "volume": 39878.0}, {"date": "2026-03-30", "close": 0.385, "volume": 428553.0}, {"date": "2026-03-31", "close": 0.355, "volume": 206899.0}, {"date": "2026-04-01", "close": 0.36, "volume": 344264.0}, {"date": "2026-04-02", "close": 0.355, "volume": 208482.0}, {"date": "2026-04-07", "close": 0.34, "volume": 281883.0}, {"date": "2026-04-08", "close": 0.41, "volume": 286375.0}, {"date": "2026-04-09", "close": 0.405, "volume": 363090.0}, {"date": "2026-04-10", "close": 0.395, "volume": 143236.0}, {"date": "2026-04-13", "close": 0.385, "volume": 149574.0}, {"date": "2026-04-14", "close": 0.405, "volume": 79816.0}, {"date": "2026-04-15", "close": 0.45, "volume": 304419.0}, {"date": "2026-04-16", "close": 0.45, "volume": 497808.0}, {"date": "2026-04-17", "close": 0.44, "volume": 221220.0}, {"date": "2026-04-20", "close": 0.45, "volume": 295300.0}, {"date": "2026-04-21", "close": 0.48, "volume": 482637.0}, {"date": "2026-04-22", "close": 0.45, "volume": 322602.0}, {"date": "2026-04-23", "close": 0.455, "volume": 221137.0}, {"date": "2026-04-24", "close": 0.455, "volume": 310001.0}, {"date": "2026-04-27", "close": 0.455, "volume": 47925.0}, {"date": "2026-04-28", "close": 0.465, "volume": 184182.0}, {"date": "2026-04-29", "close": 0.45, "volume": 130166.0}, {"date": "2026-04-30", "close": 0.42, "volume": 363452.0}, {"date": "2026-05-01", "close": 0.435, "volume": 125627.0}, {"date": "2026-05-04", "close": 0.4, "volume": 182249.0}, {"date": "2026-05-05", "close": 0.38, "volume": 301600.0}, {"date": "2026-05-06", "close": 0.4, "volume": 158282.0}, {"date": "2026-05-07", "close": 0.405, "volume": 153442.0}, {"date": "2026-05-08", "close": 0.425, "volume": 24549.0}, {"date": "2026-05-11", "close": 0.42, "volume": 244020.0}, {"date": "2026-05-12", "close": 0.475, "volume": 174151.0}, {"date": "2026-05-13", "close": 0.465, "volume": 114496.0}, {"date": "2026-05-14", "close": 0.47, "volume": 180751.0}, {"date": "2026-05-15", "close": 0.44, "volume": 143654.0}, {"date": "2026-05-18", "close": 0.4, "volume": 229998.0}, {"date": "2026-05-19", "close": 0.395, "volume": 353222.0}, {"date": "2026-05-20", "close": 0.415, "volume": 148460.0}, {"date": "2026-05-21", "close": 0.455, "volume": 220941.0}, {"date": "2026-05-22", "close": 0.48, "volume": 502510.0}, {"date": "2026-05-25", "close": 0.495, "volume": 763785.0}, {"date": "2026-05-26", "close": 0.48, "volume": 340139.0}, {"date": "2026-05-27", "close": 0.47, "volume": 84021.0}, {"date": "2026-05-28", "close": 0.47, "volume": 286346.0}, {"date": "2026-05-29", "close": 0.495, "volume": 194955.0}, {"date": "2026-06-01", "close": 0.485, "volume": 71677.0}, {"date": "2026-06-02", "close": 0.49, "volume": 124219.0}, {"date": "2026-06-03", "close": 0.48, "volume": 231927.0}, {"date": "2026-06-04", "close": 0.46, "volume": 93969.0}, {"date": "2026-06-05", "close": 0.465, "volume": 63106.0}, {"date": "2026-06-09", "close": 0.435, "volume": 190599.0}, {"date": "2026-06-10", "close": 0.405, "volume": 294703.0}, {"date": "2026-06-11", "close": 0.4, "volume": 227802.0}, {"date": "2026-06-12", "close": 0.42, "volume": 330502.0}, {"date": "2026-06-15", "close": 0.45, "volume": 211968.0}, {"date": "2026-06-16", "close": 0.42, "volume": 117070.0}, {"date": "2026-06-17", "close": 0.43, "volume": 72619.0}, {"date": "2026-06-18", "close": 0.46, "volume": 713322.0}, {"date": "2026-06-19", "close": 0.44, "volume": 147070.0}, {"date": "2026-06-22", "close": 0.4, "volume": 293835.0}, {"date": "2026-06-23", "close": 0.37, "volume": 240181.0}, {"date": "2026-06-24", "close": 0.35, "volume": 277264.0}, {"date": "2026-06-25", "close": 0.385, "volume": 261083.0}, {"date": "2026-06-26", "close": 0.38, "volume": 386483.0}, {"date": "2026-06-29", "close": 0.375, "volume": 137796.0}, {"date": "2026-06-30", "close": 0.385, "volume": 268373.0}, {"date": "2026-07-01", "close": 0.375, "volume": 37026.0}, {"date": "2026-07-02", "close": 0.42, "volume": 271466.0}, {"date": "2026-07-03", "close": 0.42, "volume": 131072.0}, {"date": "2026-07-06", "close": 0.425, "volume": 119229.0}, {"date": "2026-07-07", "close": 0.415, "volume": 130757.0}, {"date": "2026-07-08", "close": 0.39, "volume": 109821.0}, {"date": "2026-07-09", "close": 0.415, "volume": 51656.0}, {"date": "2026-07-10", "close": 0.425, "volume": 119718.0}, {"date": "2026-07-13", "close": 0.425, "volume": 171459.0}, {"date": "2026-07-14", "close": 0.405, "volume": 196334.0}, {"date": "2026-07-15", "close": 0.41, "volume": 11474.0}, {"date": "2026-07-16", "close": 0.4, "volume": 129561.0}, {"date": "2026-07-17", "close": 0.4, "volume": 157354.0}, {"date": "2026-07-20", "close": 0.375, "volume": 109433.0}, {"date": "2026-07-21", "close": 0.37, "volume": 86131.0}, {"date": "2026-07-22", "close": 0.38, "volume": 370973.0}, {"date": "2026-07-23", "close": 0.405, "volume": 172292.0}, {"date": "2026-07-24", "close": 0.39, "volume": 218739.0}, {"date": "2026-07-27", "close": 0.39, "volume": 518831.0}, {"date": "2026-07-28", "close": 0.425, "volume": 655296.0}, {"date": "2026-07-29", "close": 0.41, "volume": 86966.0}, {"date": "2026-07-30", "close": 0.41, "volume": 104045.0}, {"date": "2026-07-31", "close": 0.38, "volume": 147450.0}, {"date": "2026-08-03", "close": 0.37, "volume": 72002.0}, {"date": "2026-08-04", "close": 0.36, "volume": 242056.0}, {"date": "2026-08-05", "close": 0.38, "volume": 148787.0}, {"date": "2026-08-06", "close": 0.4, "volume": 337623.0}, {"date": "2026-08-07", "close": 0.46, "volume": 613234.0}, {"date": "2026-08-10", "close": 0.44, "volume": 49370.0}, {"date": "2026-08-11", "close": 0.45, "volume": 506239.0}, {"date": "2026-08-12", "close": 0.43, "volume": 583992.0}, {"date": "2026-08-17", "close": 0.4, "volume": 1231121.0}, {"date": "2026-08-18", "close": 0.375, "volume": 859543.0}, {"date": "2026-08-19", "close": 0.38, "volume": 920729.0}, {"date": "2026-08-20", "close": 0.385, "volume": 159355.0}, {"date": "2026-08-21", "close": 0.38, "volume": 633193.0}, {"date": "2026-08-24", "close": 0.37, "volume": 1943792.0}, {"date": "2026-08-25", "close": 0.37, "volume": 1751642.0}, {"date": "2026-08-26", "close": 0.375, "volume": 233563.0}, {"date": "2026-08-27", "close": 0.37, "volume": 212133.0}, {"date": "2026-08-28", "close": 0.375, "volume": 116126.0}, {"date": "2026-08-31", "close": 0.35, "volume": 1979551.0}, {"date": "2026-09-01", "close": 0.365, "volume": 280895.0}, {"date": "2026-09-02", "close": 0.365, "volume": 238377.0}, {"date": "2026-09-03", "close": 0.36, "volume": 2359306.0}, {"date": "2026-09-04", "close": 0.36, "volume": 197997.0}, {"date": "2026-09-07", "close": 0.36, "volume": 245168.0}], "refreshing": true}