{"ticker": "3DA", "overview": {"name": "Amaero INC", "country": "Australia", "industry": "Capital Goods"}, "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": "3DA", "has_prices": true, "as_of": "2026-08-07", "last": 0.22, "prev_close": 0.24, "change": -0.01999999999999999, "change_pct": -0.0833333333333333, "session_volume": 2152269.0, "vwap_5": 0.22722514266788424, "vwap_20": 0.25450956693199994, "vwap_60": 0.3278623150969668, "vwap_250": 0.3277581296764982, "high_52w": 0.41, "low_52w": 0.21, "avg_volume_20": 603712.35, "sessions": 400, "market_cap": {"value": 224031892.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03135770", "src": "ASX", "ticker": "3DA", "cik": "", "company": "Amaero INC", "company_raw": "Amaero INC.", "who": "Omer Granit", "who_key": "Omer Granit", "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": "Omer Granit files a director's interest notice on 3DA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135770", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85899}, {"id": "ASX-03135764", "src": "ASX", "ticker": "3DA", "cik": "", "company": "Amaero INC", "company_raw": "Amaero INC.", "who": "Erik Levy", "who_key": "Erik Levy", "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": "Erik Levy just moved their 3DA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135764", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85899}, {"id": "ASX-03135758", "src": "ASX", "ticker": "3DA", "cik": "", "company": "Amaero INC", "company_raw": "Amaero INC.", "who": "Bob Latta", "who_key": "Bob Latta", "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": "Bob Latta files a director's interest notice on 3DA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135758", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85899}, {"id": "ASX-03135747", "src": "ASX", "ticker": "3DA", "cik": "", "company": "Amaero INC", "company_raw": "Amaero INC.", "who": "Tim Johnson", "who_key": "Tim Johnson", "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": "Tim Johnson just moved their 3DA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135747", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85899}, {"id": "ASX-03131958", "src": "ASX", "ticker": "3DA", "cik": "", "company": "Amaero INC", "company_raw": "Amaero INC.", "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 3DA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131958", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95979}, {"id": "ASX-03131954", "src": "ASX", "ticker": "3DA", "cik": "", "company": "Amaero INC", "company_raw": "Amaero INC.", "who": "Hank Holland", "who_key": "Hank Holland", "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": "Hank Holland files a director's interest notice on 3DA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131954", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95979}, {"id": "ASX-03131948", "src": "ASX", "ticker": "3DA", "cik": "", "company": "Amaero INC", "company_raw": "Amaero INC.", "who": "Tim Johnson", "who_key": "Tim Johnson", "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": "Tim Johnson just moved their 3DA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131948", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95979}, {"id": "ASX-03131943", "src": "ASX", "ticker": "3DA", "cik": "", "company": "Amaero INC", "company_raw": "Amaero INC.", "who": "Bob Latta", "who_key": "Bob Latta", "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": "Bob Latta files a director's interest notice on 3DA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131943", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95979}, {"id": "ASX-03131480", "src": "ASX", "ticker": "3DA", "cik": "", "company": "Amaero INC", "company_raw": "Amaero INC.", "who": "Bob Latta", "who_key": "Bob Latta", "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": "Bob Latta files a director's interest notice on 3DA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131480", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97419}, {"id": "ASX-03129741", "src": "ASX", "ticker": "3DA", "cik": "", "company": "Amaero INC", "company_raw": "Amaero INC.", "who": "Erik Levy", "who_key": "Erik Levy", "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": "Erik Levy just moved their 3DA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129741", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100299}, {"id": "ASX-03126928", "src": "ASX", "ticker": "3DA", "cik": "", "company": "Amaero INC", "company_raw": "Amaero INC.", "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 3DA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126928", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108939}, {"id": "ASX-03122040", "src": "ASX", "ticker": "3DA", "cik": "", "company": "Amaero INC", "company_raw": "Amaero Inc", "who": "Jamie Levy", "who_key": "Jamie Levy", "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": "Jamie Levy just moved their 3DA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122040", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129099}, {"id": "ASX-03122037", "src": "ASX", "ticker": "3DA", "cik": "", "company": "Amaero INC", "company_raw": "Amaero Inc", "who": "Alistair Cray", "who_key": "Alistair Cray", "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": "Alistair Cray just moved their 3DA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122037", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129099}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Omer Granit", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135616-3A701779", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Johnson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eric Bono", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Johnson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Omer Granit", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Erik Levy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jamie Levy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Eric Bono", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bob Latta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alistair Cray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hank Holland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bob Latta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alistair Cray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bob Latta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alistair Cray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Erik Levy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bob Latta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Alistair Cray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hank Holland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bob Latta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Omer Granit", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bob Latta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hank Holland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-30", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Omer Granit", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bob Latta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/3da", "needs_ocr": 0}], "directors": [{"name": "Omer Granit", "first_seen": "2023-01-16", "last_seen": "2025-12-01", "status": "current", "notices": 10}, {"name": "Jamie Levy", "first_seen": "2023-11-02", "last_seen": "2025-12-01", "status": "current", "notices": 6}, {"name": "Hank Holland", "first_seen": "2022-12-09", "last_seen": "2025-12-01", "status": "current", "notices": 12}, {"name": "Erik Levy", "first_seen": "2023-04-05", "last_seen": "2025-12-01", "status": "current", "notices": 6}, {"name": "Bob Latta", "first_seen": "2023-09-04", "last_seen": "2025-12-01", "status": "current", "notices": 16}, {"name": "Alistair Cray", "first_seen": "2024-10-29", "last_seen": "2025-12-01", "status": "current", "notices": 9}, {"name": "Tim Johnson", "first_seen": "2026-06-01", "last_seen": "2026-06-17", "status": "current", "notices": 2}, {"name": "Mr Omer Granit", "first_seen": "2026-09-15", "last_seen": "2026-09-15", "status": "current", "notices": 1}, {"name": "Stuart Douglas", "first_seen": "2022-12-02", "last_seen": "2022-12-02", "status": "past", "notices": 1}, {"name": "David Hanna", "first_seen": "2022-12-09", "last_seen": "2023-11-02", "status": "past", "notices": 2}, {"name": "Lucy Robb Vujcic", "first_seen": "2022-12-01", "last_seen": "2024-10-29", "status": "past", "notices": 4}, {"name": "Eric Bono", "first_seen": "2023-09-14", "last_seen": "2026-06-01", "status": "past", "notices": 7}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Company Administration", "title": "Amaero Inc. Announces Change of Financial Year-End", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154164-3A705133"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152210-3A704792"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Notification regarding unquoted securities - 3DA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152208-3A704787"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Proposed issue of securities - 3DA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148737-3A704162"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Amaero Inc. Announces Pricing of U.S Initial Public Offering", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148736-3A704155"}], "performance": {"ticker": "3DA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-12-06", "close": 0.4, "volume": 16244255.0}, {"date": "2019-12-09", "close": 0.335, "volume": 3389382.0}, {"date": "2019-12-10", "close": 0.37, "volume": 1248361.0}, {"date": "2019-12-11", "close": 0.41, "volume": 2789871.0}, {"date": "2019-12-12", "close": 0.4, "volume": 1188725.0}, {"date": "2019-12-13", "close": 0.395, "volume": 916207.0}, {"date": "2019-12-16", "close": 0.35, "volume": 672227.0}, {"date": "2019-12-17", "close": 0.35, "volume": 531569.0}, {"date": "2019-12-18", "close": 0.365, "volume": 632725.0}, {"date": "2019-12-19", "close": 0.345, "volume": 1005896.0}, {"date": "2019-12-20", "close": 0.35, "volume": 83298.0}, {"date": "2019-12-23", "close": 0.35, "volume": 65471.0}, {"date": "2019-12-24", "close": 0.355, "volume": 220869.0}, {"date": "2019-12-27", "close": 0.35, "volume": 185522.0}, {"date": "2019-12-30", "close": 0.35, "volume": 69433.0}, {"date": "2019-12-31", "close": 0.345, "volume": 68300.0}, {"date": "2020-01-02", "close": 0.35, "volume": 341363.0}, {"date": "2020-01-03", "close": 0.365, "volume": 160643.0}, {"date": "2020-01-06", "close": 0.385, "volume": 409079.0}, {"date": "2020-01-07", "close": 0.385, "volume": 556839.0}, {"date": "2020-01-08", "close": 0.36, "volume": 138809.0}, {"date": "2020-01-09", "close": 0.37, "volume": 235292.0}, {"date": "2020-01-10", "close": 0.375, "volume": 147237.0}, {"date": "2020-01-13", "close": 0.35, "volume": 337545.0}, {"date": "2020-01-14", "close": 0.35, "volume": 263735.0}, {"date": "2020-01-15", "close": 0.34, "volume": 398292.0}, {"date": "2020-01-16", "close": 0.345, "volume": 177785.0}, {"date": "2020-01-17", "close": 0.345, "volume": 176908.0}, {"date": "2020-01-20", "close": 0.355, "volume": 340528.0}, {"date": "2020-01-21", "close": 0.345, "volume": 52998.0}, {"date": "2020-01-22", "close": 0.36, "volume": 384772.0}, {"date": "2020-01-23", "close": 0.36, "volume": 53657.0}, {"date": "2020-01-24", "close": 0.35, "volume": 128584.0}, {"date": "2020-01-28", "close": 0.33, "volume": 363994.0}, {"date": "2020-01-29", "close": 0.33, "volume": 500270.0}, {"date": "2020-01-30", "close": 0.3, "volume": 38986.0}, {"date": "2020-01-31", "close": 0.31, "volume": 293633.0}, {"date": "2020-02-03", "close": 0.29, "volume": 471859.0}, {"date": "2020-02-04", "close": 0.285, "volume": 441045.0}, {"date": "2020-02-05", "close": 0.3, "volume": 539467.0}, {"date": "2020-02-06", "close": 0.315, "volume": 215347.0}, {"date": "2020-02-07", "close": 0.355, "volume": 964082.0}, {"date": "2020-02-10", "close": 0.33, "volume": 136280.0}, {"date": "2020-02-11", "close": 0.3, "volume": 331475.0}, {"date": "2020-02-12", "close": 0.31, "volume": 443385.0}, {"date": "2020-02-13", "close": 0.295, "volume": 437346.0}, {"date": "2020-02-14", "close": 0.28, "volume": 601908.0}, {"date": "2020-02-17", "close": 0.26, "volume": 558178.0}, {"date": "2020-02-18", "close": 0.245, "volume": 791015.0}, {"date": "2020-02-19", "close": 0.25, "volume": 148494.0}, {"date": "2020-02-20", "close": 0.235, "volume": 178841.0}, {"date": "2020-02-21", "close": 0.24, "volume": 18581.0}, {"date": "2020-02-24", "close": 0.23, "volume": 750347.0}, {"date": "2020-02-25", "close": 0.215, "volume": 957069.0}, {"date": "2020-02-26", "close": 0.2, "volume": 218530.0}, {"date": "2020-02-27", "close": 0.18, "volume": 717533.0}, {"date": "2020-02-28", "close": 0.14, "volume": 1769859.0}, {"date": "2020-03-02", "close": 0.145, "volume": 1495236.0}, {"date": "2020-03-03", "close": 0.16, "volume": 621806.0}, {"date": "2020-03-04", "close": 0.14, "volume": 562537.0}, {"date": "2020-03-05", "close": 0.17, "volume": 979750.0}, {"date": "2020-03-06", "close": 0.17, "volume": 293863.0}, {"date": "2020-03-09", "close": 0.16, "volume": 166218.0}, {"date": "2020-03-10", "close": 0.145, "volume": 459857.0}, {"date": "2020-03-11", "close": 0.12, "volume": 719458.0}, {"date": "2020-03-12", "close": 0.115, "volume": 2237175.0}, {"date": "2020-03-13", "close": 0.105, "volume": 1523766.0}, {"date": "2020-03-16", "close": 0.095, "volume": 415178.0}, {"date": "2020-03-17", "close": 0.094, "volume": 591861.0}, {"date": "2020-03-18", "close": 0.084, "volume": 398652.0}, {"date": "2020-03-19", "close": 0.074, "volume": 859549.0}, {"date": "2020-03-20", "close": 0.07, "volume": 516454.0}, {"date": "2020-03-23", "close": 0.064, "volume": 305000.0}, {"date": "2020-03-24", "close": 0.069, "volume": 200175.0}, {"date": "2020-03-25", "close": 0.08, "volume": 754576.0}, {"date": "2020-03-26", "close": 0.089, "volume": 342242.0}, {"date": "2020-03-27", "close": 0.099, "volume": 91450.0}, {"date": "2020-03-30", "close": 0.1, "volume": 111000.0}, {"date": "2020-03-31", "close": 0.1, "volume": 111322.0}, {"date": "2020-04-01", "close": 0.1, "volume": 25268.0}, {"date": "2020-04-02", "close": 0.095, "volume": 145700.0}, {"date": "2020-04-03", "close": 0.099, "volume": 653523.0}, {"date": "2020-04-06", "close": 0.145, "volume": 389798.0}, {"date": "2020-04-07", "close": 0.16, "volume": 1234327.0}, {"date": "2020-04-08", "close": 0.135, "volume": 201749.0}, {"date": "2020-04-09", "close": 0.14, "volume": 162085.0}, {"date": "2020-04-14", "close": 0.15, "volume": 1190932.0}, {"date": "2020-04-15", "close": 0.16, "volume": 255465.0}, {"date": "2020-04-16", "close": 0.15, "volume": 150859.0}, {"date": "2020-04-17", "close": 0.145, "volume": 992747.0}, {"date": "2020-04-20", "close": 0.155, "volume": 228814.0}, {"date": "2020-04-21", "close": 0.145, "volume": 143727.0}, {"date": "2020-04-22", "close": 0.15, "volume": 296705.0}, {"date": "2020-04-23", "close": 0.14, "volume": 131270.0}, {"date": "2020-04-24", "close": 0.13, "volume": 216324.0}, {"date": "2020-04-27", "close": 0.13, "volume": 123753.0}, {"date": "2020-04-28", "close": 0.145, "volume": 166047.0}, {"date": "2020-04-29", "close": 0.155, "volume": 432000.0}, {"date": "2020-04-30", "close": 0.17, "volume": 799896.0}, {"date": "2020-05-01", "close": 0.17, "volume": 474458.0}, {"date": "2020-05-04", "close": 0.16, "volume": 294433.0}, {"date": "2020-05-05", "close": 0.16, "volume": 31696.0}, {"date": "2020-05-06", "close": 0.17, "volume": 364299.0}, {"date": "2020-05-07", "close": 0.165, "volume": 176545.0}, {"date": "2020-05-08", "close": 0.18, "volume": 177082.0}, {"date": "2020-05-11", "close": 0.18, "volume": 457969.0}, {"date": "2020-05-12", "close": 0.165, "volume": 110885.0}, {"date": "2020-05-13", "close": 0.175, "volume": 104498.0}, {"date": "2020-05-14", "close": 0.165, "volume": 34363.0}, {"date": "2020-05-15", "close": 0.16, "volume": 103036.0}, {"date": "2020-05-18", "close": 0.175, "volume": 365248.0}, {"date": "2020-05-19", "close": 0.18, "volume": 75625.0}, {"date": "2020-05-20", "close": 0.18, "volume": 47828.0}, {"date": "2020-05-21", "close": 0.17, "volume": 93175.0}, {"date": "2020-05-22", "close": 0.165, "volume": 203577.0}, {"date": "2020-05-25", "close": 0.17, "volume": 78019.0}, {"date": "2020-05-26", "close": 0.16, "volume": 223787.0}, {"date": "2020-05-27", "close": 0.16, "volume": 155575.0}, {"date": "2020-05-28", "close": 0.16, "volume": 33128.0}, {"date": "2020-05-29", "close": 0.155, "volume": 16637.0}, {"date": "2020-06-01", "close": 0.15, "volume": 209281.0}, {"date": "2020-06-02", "close": 0.15, "volume": 96451.0}, {"date": "2020-06-03", "close": 0.15, "volume": 609250.0}, {"date": "2020-06-04", "close": 0.145, "volume": 233497.0}, {"date": "2020-06-05", "close": 0.15, "volume": 173988.0}, {"date": "2020-06-09", "close": 0.15, "volume": 223557.0}, {"date": "2020-06-10", "close": 0.16, "volume": 183602.0}, {"date": "2020-06-11", "close": 0.15, "volume": 111495.0}, {"date": "2020-06-12", "close": 0.145, "volume": 205402.0}, {"date": "2020-06-15", "close": 0.14, "volume": 139029.0}, {"date": "2020-06-16", "close": 0.14, "volume": 48880.0}, {"date": "2020-06-17", "close": 0.14, "volume": 162499.0}, {"date": "2020-06-18", "close": 0.14, "volume": 16800.0}, {"date": "2020-06-19", "close": 0.14, "volume": 26457.0}, {"date": "2020-06-22", "close": 0.14, "volume": 4178.0}, {"date": "2020-06-23", "close": 0.13, "volume": 366826.0}, {"date": "2020-06-24", "close": 0.125, "volume": 251537.0}, {"date": "2020-06-25", "close": 0.13, "volume": 204180.0}, {"date": "2020-06-26", "close": 0.115, "volume": 357140.0}, {"date": "2020-06-29", "close": 0.14, "volume": 474386.0}, {"date": "2020-06-30", "close": 0.14, "volume": 688420.0}, {"date": "2020-07-01", "close": 0.155, "volume": 107680.0}, {"date": "2020-07-02", "close": 0.19, "volume": 421868.0}, {"date": "2020-07-03", "close": 0.2, "volume": 689869.0}, {"date": "2020-07-06", "close": 0.2, "volume": 170873.0}, {"date": "2020-07-07", "close": 0.18, "volume": 165243.0}, {"date": "2020-07-08", "close": 0.185, "volume": 51456.0}, {"date": "2020-07-09", "close": 0.18, "volume": 42756.0}, {"date": "2020-07-10", "close": 0.165, "volume": 104116.0}, {"date": "2020-07-13", "close": 0.165, "volume": 26076.0}, {"date": "2020-07-14", "close": 0.155, "volume": 46270.0}, {"date": "2020-07-15", "close": 0.15, "volume": 281130.0}, {"date": "2020-07-16", "close": 0.165, "volume": 143711.0}, {"date": "2020-07-17", "close": 0.16, "volume": 74795.0}, {"date": "2020-07-20", "close": 0.16, "volume": 208904.0}, {"date": "2020-07-21", "close": 0.16, "volume": 25000.0}, {"date": "2020-07-22", "close": 0.165, "volume": 185991.0}, {"date": "2020-07-23", "close": 0.185, "volume": 573556.0}, {"date": "2020-07-24", "close": 0.2, "volume": 990653.0}, {"date": "2020-07-27", "close": 0.205, "volume": 1843546.0}, {"date": "2020-07-28", "close": 0.18, "volume": 548295.0}, {"date": "2020-07-29", "close": 0.175, "volume": 149672.0}, {"date": "2020-07-30", "close": 0.18, "volume": 266109.0}, {"date": "2020-07-31", "close": 0.175, "volume": 45759.0}, {"date": "2020-08-03", "close": 0.18, "volume": 135555.0}, {"date": "2020-08-04", "close": 0.187, "volume": 86639.0}, {"date": "2020-08-05", "close": 0.195, "volume": 175961.0}, {"date": "2020-08-06", "close": 0.185, "volume": 159174.0}, {"date": "2020-08-07", "close": 0.205, "volume": 1148424.0}, {"date": "2020-08-10", "close": 0.23, "volume": 2965648.0}, {"date": "2020-08-11", "close": 0.22, "volume": 967171.0}, {"date": "2020-08-12", "close": 0.22, "volume": 352006.0}, {"date": "2020-08-13", "close": 0.22, "volume": 1038556.0}, {"date": "2020-08-14", "close": 0.255, "volume": 1369649.0}, {"date": "2020-08-17", "close": 0.25, "volume": 3071011.0}, {"date": "2020-08-18", "close": 0.265, "volume": 1381779.0}, {"date": "2020-08-19", "close": 0.245, "volume": 1503516.0}, {"date": "2020-08-20", "close": 0.245, "volume": 143528.0}, {"date": "2020-08-21", "close": 0.285, "volume": 1486357.0}, {"date": "2020-08-24", "close": 0.31, "volume": 782831.0}, {"date": "2020-08-25", "close": 0.31, "volume": 699217.0}, {"date": "2020-08-26", "close": 0.345, "volume": 1263327.0}, {"date": "2020-08-27", "close": 0.345, "volume": 1131449.0}, {"date": "2020-08-28", "close": 0.34, "volume": 704075.0}, {"date": "2020-08-31", "close": 0.33, "volume": 384887.0}, {"date": "2020-09-01", "close": 0.3, "volume": 1070379.0}, {"date": "2020-09-02", "close": 0.32, "volume": 1260682.0}, {"date": "2020-09-03", "close": 0.295, "volume": 984104.0}, {"date": "2020-09-04", "close": 0.315, "volume": 610680.0}, {"date": "2020-09-07", "close": 0.31, "volume": 455310.0}, {"date": "2020-09-08", "close": 0.31, "volume": 318615.0}, {"date": "2020-09-09", "close": 0.32, "volume": 358529.0}, {"date": "2020-09-10", "close": 0.405, "volume": 3338775.0}, {"date": "2020-09-11", "close": 0.455, "volume": 2075726.0}, {"date": "2020-09-14", "close": 0.435, "volume": 2032009.0}, {"date": "2020-09-15", "close": 0.46, "volume": 931129.0}, {"date": "2020-09-16", "close": 0.44, "volume": 670666.0}, {"date": "2020-09-17", "close": 0.45, "volume": 240933.0}, {"date": "2020-09-18", "close": 0.48, "volume": 462941.0}, {"date": "2020-09-21", "close": 0.435, "volume": 415096.0}, {"date": "2020-09-22", "close": 0.44, "volume": 416363.0}, {"date": "2020-09-23", "close": 0.465, "volume": 481511.0}, {"date": "2020-09-24", "close": 0.42, "volume": 638466.0}, {"date": "2020-09-25", "close": 0.48, "volume": 707089.0}, {"date": "2020-09-28", "close": 0.495, "volume": 1262601.0}, {"date": "2020-09-29", "close": 0.55, "volume": 969680.0}, {"date": "2020-09-30", "close": 0.55, "volume": 1160809.0}, {"date": "2020-10-01", "close": 0.63, "volume": 1049832.0}, {"date": "2020-10-02", "close": 0.6, "volume": 1152579.0}, {"date": "2020-10-05", "close": 0.615, "volume": 481398.0}, {"date": "2020-10-06", "close": 0.53, "volume": 1112670.0}, {"date": "2020-10-07", "close": 0.535, "volume": 1176049.0}, {"date": "2020-10-08", "close": 0.57, "volume": 1038157.0}, {"date": "2020-10-09", "close": 0.61, "volume": 983148.0}, {"date": "2020-10-12", "close": 0.6, "volume": 615107.0}, {"date": "2020-10-13", "close": 0.69, "volume": 845558.0}, {"date": "2020-10-14", "close": 0.67, "volume": 825953.0}, {"date": "2020-10-15", "close": 0.75, "volume": 925398.0}, {"date": "2020-10-16", "close": 0.74, "volume": 636567.0}, {"date": "2020-10-19", "close": 0.75, "volume": 531053.0}, {"date": "2020-10-20", "close": 0.785, "volume": 494313.0}, {"date": "2020-10-21", "close": 0.81, "volume": 411887.0}, {"date": "2020-10-22", "close": 0.74, "volume": 684583.0}, {"date": "2020-10-23", "close": 0.745, "volume": 437998.0}, {"date": "2020-10-26", "close": 0.66, "volume": 870847.0}, {"date": "2020-10-27", "close": 0.62, "volume": 857246.0}, {"date": "2020-10-28", "close": 0.67, "volume": 496682.0}, {"date": "2020-10-29", "close": 0.66, "volume": 341102.0}, {"date": "2020-10-30", "close": 0.62, "volume": 363935.0}, {"date": "2020-11-02", "close": 0.535, "volume": 1413371.0}, {"date": "2020-11-03", "close": 0.53, "volume": 433171.0}, {"date": "2020-11-04", "close": 0.5, "volume": 430377.0}, {"date": "2020-11-05", "close": 0.59, "volume": 1063084.0}, {"date": "2020-11-06", "close": 0.605, "volume": 658957.0}, {"date": "2020-11-09", "close": 0.69, "volume": 609339.0}, {"date": "2020-11-10", "close": 0.68, "volume": 532015.0}, {"date": "2020-11-11", "close": 0.64, "volume": 414139.0}, {"date": "2020-11-12", "close": 0.68, "volume": 712044.0}, {"date": "2020-11-13", "close": 0.66, "volume": 121492.0}, {"date": "2020-11-16", "close": 0.67, "volume": 34957.0}, {"date": "2020-11-17", "close": 0.71, "volume": 794027.0}, {"date": "2020-11-18", "close": 0.775, "volume": 579464.0}, {"date": "2020-11-19", "close": 0.74, "volume": 405463.0}, {"date": "2020-11-20", "close": 0.73, "volume": 308978.0}, {"date": "2020-11-23", "close": 0.69, "volume": 514126.0}, {"date": "2020-11-24", "close": 0.645, "volume": 832395.0}, {"date": "2020-11-25", "close": 0.68, "volume": 435182.0}, {"date": "2020-11-26", "close": 0.71, "volume": 444269.0}, {"date": "2020-11-27", "close": 0.7, "volume": 556426.0}, {"date": "2020-11-30", "close": 0.665, "volume": 396875.0}, {"date": "2020-12-01", "close": 0.66, "volume": 193236.0}, {"date": "2020-12-02", "close": 0.65, "volume": 247234.0}, {"date": "2020-12-07", "close": 0.705, "volume": 2234121.0}, {"date": "2020-12-08", "close": 0.62, "volume": 861987.0}, {"date": "2020-12-09", "close": 0.585, "volume": 2216014.0}, {"date": "2020-12-10", "close": 0.57, "volume": 1709276.0}, {"date": "2020-12-11", "close": 0.565, "volume": 735356.0}, {"date": "2020-12-14", "close": 0.565, "volume": 958110.0}, {"date": "2020-12-15", "close": 0.56, "volume": 431415.0}, {"date": "2020-12-16", "close": 0.55, "volume": 1285224.0}, {"date": "2020-12-17", "close": 0.545, "volume": 467151.0}, {"date": "2020-12-18", "close": 0.535, "volume": 687349.0}, {"date": "2020-12-21", "close": 0.53, "volume": 587237.0}, {"date": "2020-12-22", "close": 0.545, "volume": 518991.0}, {"date": "2020-12-23", "close": 0.53, "volume": 248030.0}, {"date": "2020-12-24", "close": 0.54, "volume": 124654.0}, {"date": "2020-12-29", "close": 0.6, "volume": 702840.0}, {"date": "2020-12-30", "close": 0.59, "volume": 333720.0}, {"date": "2020-12-31", "close": 0.585, "volume": 237861.0}, {"date": "2021-01-04", "close": 0.585, "volume": 127889.0}, {"date": "2021-01-05", "close": 0.555, "volume": 260524.0}, {"date": "2021-01-06", "close": 0.555, "volume": 175116.0}, {"date": "2021-01-07", "close": 0.55, "volume": 619722.0}, {"date": "2021-01-08", "close": 0.56, "volume": 205045.0}, {"date": "2021-01-11", "close": 0.555, "volume": 361742.0}, {"date": "2021-01-12", "close": 0.58, "volume": 1043339.0}, {"date": "2021-01-13", "close": 0.58, "volume": 186094.0}, {"date": "2021-01-14", "close": 0.57, "volume": 447361.0}, {"date": "2021-01-15", "close": 0.57, "volume": 116526.0}, {"date": "2021-01-18", "close": 0.55, "volume": 249709.0}, {"date": "2021-01-19", "close": 0.58, "volume": 273004.0}, {"date": "2021-01-20", "close": 0.56, "volume": 101213.0}, {"date": "2021-01-21", "close": 0.615, "volume": 2152042.0}, {"date": "2021-01-22", "close": 0.57, "volume": 711530.0}, {"date": "2021-01-25", "close": 0.625, "volume": 678369.0}, {"date": "2021-01-27", "close": 0.65, "volume": 782957.0}, {"date": "2021-01-28", "close": 0.615, "volume": 781910.0}, {"date": "2021-01-29", "close": 0.635, "volume": 882621.0}, {"date": "2021-02-01", "close": 0.63, "volume": 464560.0}, {"date": "2021-02-02", "close": 0.66, "volume": 518117.0}, {"date": "2021-02-03", "close": 0.625, "volume": 1723497.0}, {"date": "2021-02-04", "close": 0.68, "volume": 590704.0}, {"date": "2021-02-05", "close": 0.69, "volume": 739777.0}, {"date": "2021-02-08", "close": 0.78, "volume": 2210213.0}, {"date": "2021-02-09", "close": 0.8, "volume": 1496815.0}, {"date": "2021-02-10", "close": 0.785, "volume": 1606008.0}, {"date": "2021-02-11", "close": 0.755, "volume": 778848.0}, {"date": "2021-02-12", "close": 0.71, "volume": 842110.0}, {"date": "2021-02-15", "close": 0.73, "volume": 607413.0}, {"date": "2021-02-16", "close": 0.68, "volume": 796376.0}, {"date": "2021-02-17", "close": 0.695, "volume": 563359.0}, {"date": "2021-02-18", "close": 0.645, "volume": 828699.0}, {"date": "2021-02-19", "close": 0.625, "volume": 1954180.0}, {"date": "2021-02-22", "close": 0.61, "volume": 489712.0}, {"date": "2021-02-23", "close": 0.595, "volume": 360402.0}, {"date": "2021-02-24", "close": 0.6, "volume": 434956.0}, {"date": "2021-02-25", "close": 0.62, "volume": 149599.0}, {"date": "2021-02-26", "close": 0.61, "volume": 482726.0}, {"date": "2021-03-01", "close": 0.57, "volume": 496922.0}, {"date": "2021-03-02", "close": 0.63, "volume": 835743.0}, {"date": "2021-03-03", "close": 0.635, "volume": 96456.0}, {"date": "2021-03-04", "close": 0.59, "volume": 538468.0}, {"date": "2021-03-05", "close": 0.595, "volume": 569821.0}, {"date": "2021-03-08", "close": 0.605, "volume": 117853.0}, {"date": "2021-03-09", "close": 0.57, "volume": 163565.0}, {"date": "2021-03-10", "close": 0.575, "volume": 367292.0}, {"date": "2021-03-11", "close": 0.64, "volume": 4701329.0}, {"date": "2021-03-12", "close": 0.635, "volume": 566183.0}, {"date": "2021-03-15", "close": 0.64, "volume": 617535.0}, {"date": "2021-03-16", "close": 0.645, "volume": 591916.0}, {"date": "2021-03-17", "close": 0.71, "volume": 2809239.0}, {"date": "2021-03-18", "close": 0.685, "volume": 628356.0}, {"date": "2021-03-19", "close": 0.71, "volume": 689003.0}, {"date": "2021-03-22", "close": 0.69, "volume": 541326.0}, {"date": "2021-03-23", "close": 0.665, "volume": 359297.0}, {"date": "2021-03-24", "close": 0.65, "volume": 248661.0}, {"date": "2021-03-25", "close": 0.635, "volume": 127535.0}, {"date": "2021-03-26", "close": 0.62, "volume": 179273.0}, {"date": "2021-03-29", "close": 0.63, "volume": 527838.0}, {"date": "2021-03-30", "close": 0.615, "volume": 464048.0}, {"date": "2021-03-31", "close": 0.6, "volume": 597674.0}, {"date": "2021-04-01", "close": 0.605, "volume": 322812.0}, {"date": "2021-04-06", "close": 0.61, "volume": 108094.0}, {"date": "2021-04-07", "close": 0.61, "volume": 448531.0}, {"date": "2021-04-08", "close": 0.615, "volume": 536595.0}, {"date": "2021-04-09", "close": 0.61, "volume": 82325.0}, {"date": "2021-04-12", "close": 0.65, "volume": 657820.0}, {"date": "2021-04-13", "close": 0.63, "volume": 104768.0}, {"date": "2021-04-14", "close": 0.615, "volume": 287838.0}, {"date": "2021-04-15", "close": 0.6, "volume": 400413.0}, {"date": "2021-04-16", "close": 0.6, "volume": 529123.0}, {"date": "2021-04-19", "close": 0.68, "volume": 879846.0}, {"date": "2021-04-20", "close": 0.665, "volume": 1221881.0}, {"date": "2021-04-21", "close": 0.65, "volume": 217461.0}, {"date": "2021-04-22", "close": 0.655, "volume": 269563.0}, {"date": "2021-04-23", "close": 0.655, "volume": 163562.0}, {"date": "2021-04-26", "close": 0.655, "volume": 411116.0}, {"date": "2021-04-27", "close": 0.645, "volume": 203256.0}, {"date": "2021-04-28", "close": 0.66, "volume": 234540.0}, {"date": "2021-04-29", "close": 0.65, "volume": 367492.0}, {"date": "2021-04-30", "close": 0.615, "volume": 451265.0}, {"date": "2021-05-03", "close": 0.6, "volume": 319257.0}, {"date": "2021-05-04", "close": 0.565, "volume": 839304.0}, {"date": "2021-05-05", "close": 0.55, "volume": 493543.0}, {"date": "2021-05-06", "close": 0.515, "volume": 609874.0}, {"date": "2021-05-07", "close": 0.49, "volume": 854082.0}, {"date": "2021-05-10", "close": 0.475, "volume": 650730.0}, {"date": "2021-05-11", "close": 0.46, "volume": 884492.0}, {"date": "2021-05-12", "close": 0.515, "volume": 823948.0}, {"date": "2021-05-13", "close": 0.54, "volume": 338275.0}, {"date": "2021-05-14", "close": 0.54, "volume": 370031.0}, {"date": "2021-05-17", "close": 0.485, "volume": 366679.0}, {"date": "2021-05-18", "close": 0.5, "volume": 1087076.0}, {"date": "2021-05-19", "close": 0.525, "volume": 272501.0}, {"date": "2021-05-20", "close": 0.52, "volume": 82131.0}, {"date": "2021-05-21", "close": 0.57, "volume": 408501.0}, {"date": "2021-05-24", "close": 0.56, "volume": 397724.0}, {"date": "2021-05-25", "close": 0.58, "volume": 277417.0}, {"date": "2021-05-26", "close": 0.56, "volume": 75760.0}, {"date": "2021-05-27", "close": 0.57, "volume": 447651.0}, {"date": "2021-05-28", "close": 0.645, "volume": 1911676.0}, {"date": "2021-05-31", "close": 0.605, "volume": 985428.0}, {"date": "2021-06-01", "close": 0.615, "volume": 304393.0}, {"date": "2021-06-02", "close": 0.6, "volume": 100081.0}, {"date": "2021-06-03", "close": 0.605, "volume": 242771.0}, {"date": "2021-06-04", "close": 0.595, "volume": 99409.0}, {"date": "2021-06-07", "close": 0.59, "volume": 287332.0}, {"date": "2021-06-08", "close": 0.6, "volume": 129324.0}, {"date": "2021-06-09", "close": 0.6, "volume": 192155.0}, {"date": "2021-06-10", "close": 0.61, "volume": 240360.0}, {"date": "2021-06-11", "close": 0.67, "volume": 860155.0}, {"date": "2021-06-15", "close": 0.68, "volume": 713874.0}, {"date": "2021-06-16", "close": 0.655, "volume": 558113.0}, {"date": "2021-06-17", "close": 0.62, "volume": 257441.0}, {"date": "2021-06-18", "close": 0.655, "volume": 152174.0}, {"date": "2021-06-21", "close": 0.61, "volume": 616033.0}, {"date": "2021-06-22", "close": 0.635, "volume": 185509.0}, {"date": "2021-06-23", "close": 0.595, "volume": 153615.0}, {"date": "2021-06-24", "close": 0.59, "volume": 116979.0}, {"date": "2021-06-25", "close": 0.6, "volume": 291574.0}, {"date": "2021-06-28", "close": 0.585, "volume": 168194.0}, {"date": "2021-06-29", "close": 0.59, "volume": 281844.0}, {"date": "2021-06-30", "close": 0.575, "volume": 599799.0}, {"date": "2021-07-01", "close": 0.58, "volume": 105068.0}, {"date": "2021-07-02", "close": 0.57, "volume": 234945.0}, {"date": "2021-07-05", "close": 0.575, "volume": 1028399.0}, {"date": "2021-07-06", "close": 0.605, "volume": 531098.0}, {"date": "2021-07-07", "close": 0.575, "volume": 741167.0}, {"date": "2021-07-08", "close": 0.63, "volume": 1019413.0}, {"date": "2021-07-09", "close": 0.655, "volume": 1924713.0}, {"date": "2021-07-12", "close": 0.64, "volume": 829624.0}, {"date": "2021-07-13", "close": 0.65, "volume": 421970.0}, {"date": "2021-07-14", "close": 0.64, "volume": 250485.0}, {"date": "2021-07-15", "close": 0.63, "volume": 169405.0}, {"date": "2021-07-16", "close": 0.635, "volume": 76202.0}, {"date": "2021-07-19", "close": 0.615, "volume": 304860.0}, {"date": "2021-07-20", "close": 0.575, "volume": 799961.0}, {"date": "2021-07-21", "close": 0.6, "volume": 96122.0}, {"date": "2021-07-22", "close": 0.595, "volume": 178667.0}, {"date": "2021-07-23", "close": 0.58, "volume": 376727.0}, {"date": "2021-07-26", "close": 0.56, "volume": 228958.0}, {"date": "2021-07-27", "close": 0.575, "volume": 418409.0}, {"date": "2021-07-28", "close": 0.555, "volume": 183894.0}, {"date": "2021-07-29", "close": 0.53, "volume": 397982.0}, {"date": "2021-07-30", "close": 0.5, "volume": 773183.0}, {"date": "2021-08-02", "close": 0.57, "volume": 918925.0}, {"date": "2021-08-03", "close": 0.56, "volume": 248847.0}, {"date": "2021-08-04", "close": 0.565, "volume": 123652.0}, {"date": "2021-08-05", "close": 0.535, "volume": 258865.0}, {"date": "2021-08-06", "close": 0.53, "volume": 273813.0}, {"date": "2021-08-09", "close": 0.55, "volume": 418612.0}, {"date": "2021-08-10", "close": 0.54, "volume": 240465.0}, {"date": "2021-08-11", "close": 0.52, "volume": 98021.0}, {"date": "2021-08-12", "close": 0.55, "volume": 719717.0}, {"date": "2021-08-13", "close": 0.525, "volume": 307632.0}, {"date": "2021-08-16", "close": 0.53, "volume": 531053.0}, {"date": "2021-08-17", "close": 0.52, "volume": 316315.0}, {"date": "2021-08-18", "close": 0.51, "volume": 427993.0}, {"date": "2021-08-19", "close": 0.4975, "volume": 268836.0}, {"date": "2021-08-20", "close": 0.515, "volume": 159443.0}, {"date": "2021-08-23", "close": 0.51, "volume": 52231.0}, {"date": "2021-08-24", "close": 0.485, "volume": 253284.0}, {"date": "2021-08-25", "close": 0.46, "volume": 376147.0}, {"date": "2021-08-26", "close": 0.505, "volume": 595142.0}, {"date": "2021-08-27", "close": 0.5, "volume": 326631.0}, {"date": "2021-08-30", "close": 0.49, "volume": 517471.0}, {"date": "2021-08-31", "close": 0.525, "volume": 855265.0}, {"date": "2021-09-01", "close": 0.52, "volume": 893056.0}, {"date": "2021-09-02", "close": 0.525, "volume": 401547.0}, {"date": "2021-09-03", "close": 0.52, "volume": 395215.0}, {"date": "2021-09-06", "close": 0.55, "volume": 889309.0}, {"date": "2021-09-07", "close": 0.56, "volume": 543360.0}, {"date": "2021-09-08", "close": 0.555, "volume": 176308.0}, {"date": "2021-09-09", "close": 0.515, "volume": 555603.0}, {"date": "2021-09-10", "close": 0.525, "volume": 302556.0}, {"date": "2021-09-13", "close": 0.505, "volume": 281698.0}, {"date": "2021-09-14", "close": 0.495, "volume": 432690.0}, {"date": "2021-09-15", "close": 0.485, "volume": 199168.0}, {"date": "2021-09-16", "close": 0.48, "volume": 840508.0}, {"date": "2021-09-17", "close": 0.475, "volume": 510112.0}, {"date": "2021-09-20", "close": 0.45, "volume": 316646.0}, {"date": "2021-09-21", "close": 0.445, "volume": 619140.0}, {"date": "2021-09-22", "close": 0.455, "volume": 463256.0}, {"date": "2021-09-23", "close": 0.46, "volume": 144599.0}, {"date": "2021-09-24", "close": 0.435, "volume": 375952.0}, {"date": "2021-09-27", "close": 0.45, "volume": 136548.0}, {"date": "2021-09-28", "close": 0.46, "volume": 56634.0}, {"date": "2021-09-29", "close": 0.44, "volume": 158876.0}, {"date": "2021-09-30", "close": 0.425, "volume": 171918.0}, {"date": "2021-10-01", "close": 0.425, "volume": 198949.0}, {"date": "2021-10-04", "close": 0.44, "volume": 70158.0}, {"date": "2021-10-05", "close": 0.43, "volume": 12627.0}, {"date": "2021-10-06", "close": 0.425, "volume": 168333.0}, {"date": "2021-10-07", "close": 0.415, "volume": 508091.0}, {"date": "2021-10-08", "close": 0.425, "volume": 488804.0}, {"date": "2021-10-11", "close": 0.41, "volume": 229852.0}, {"date": "2021-10-12", "close": 0.395, "volume": 665482.0}, {"date": "2021-10-13", "close": 0.38, "volume": 501601.0}, {"date": "2021-10-14", "close": 0.38, "volume": 471575.0}, {"date": "2021-10-15", "close": 0.45, "volume": 590986.0}, {"date": "2021-10-18", "close": 0.44, "volume": 184861.0}, {"date": "2021-10-19", "close": 0.43, "volume": 234959.0}, {"date": "2021-10-20", "close": 0.405, "volume": 114129.0}, {"date": "2021-10-21", "close": 0.41, "volume": 395425.0}, {"date": "2021-10-22", "close": 0.43, "volume": 275909.0}, {"date": "2021-10-25", "close": 0.405, "volume": 257010.0}, {"date": "2021-10-26", "close": 0.4, "volume": 47324.0}, {"date": "2021-10-27", "close": 0.4, "volume": 128592.0}, {"date": "2021-10-28", "close": 0.4, "volume": 60457.0}, {"date": "2021-10-29", "close": 0.39, "volume": 237395.0}, {"date": "2021-11-01", "close": 0.39, "volume": 219825.0}, {"date": "2021-11-02", "close": 0.38, "volume": 128639.0}, {"date": "2021-11-03", "close": 0.38, "volume": 268238.0}, {"date": "2021-11-04", "close": 0.37, "volume": 361247.0}, {"date": "2021-11-05", "close": 0.375, "volume": 78815.0}, {"date": "2021-11-08", "close": 0.38, "volume": 108816.0}, {"date": "2021-11-09", "close": 0.39, "volume": 403030.0}, {"date": "2021-11-10", "close": 0.39, "volume": 62279.0}, {"date": "2021-11-11", "close": 0.375, "volume": 91179.0}, {"date": "2021-11-12", "close": 0.37, "volume": 181627.0}, {"date": "2021-11-15", "close": 0.365, "volume": 61859.0}, {"date": "2021-11-16", "close": 0.365, "volume": 116180.0}, {"date": "2021-11-17", "close": 0.365, "volume": 209598.0}, {"date": "2021-11-18", "close": 0.345, "volume": 463303.0}, {"date": "2021-11-19", "close": 0.325, "volume": 428554.0}, {"date": "2021-11-22", "close": 0.335, "volume": 125935.0}, {"date": "2021-11-23", "close": 0.33, "volume": 216040.0}, {"date": "2021-11-24", "close": 0.33, "volume": 125567.0}, {"date": "2021-11-25", "close": 0.33, "volume": 33768.0}, {"date": "2021-11-26", "close": 0.33, "volume": 714032.0}, {"date": "2021-11-29", "close": 0.31, "volume": 551299.0}, {"date": "2021-11-30", "close": 0.305, "volume": 248580.0}, {"date": "2021-12-01", "close": 0.29, "volume": 756576.0}, {"date": "2021-12-02", "close": 0.3, "volume": 728812.0}, {"date": "2021-12-03", "close": 0.28, "volume": 439108.0}, {"date": "2021-12-06", "close": 0.26, "volume": 515725.0}, {"date": "2021-12-07", "close": 0.26, "volume": 347439.0}, {"date": "2021-12-08", "close": 0.27, "volume": 332424.0}, {"date": "2021-12-09", "close": 0.285, "volume": 466088.0}, {"date": "2021-12-10", "close": 0.275, "volume": 135903.0}, {"date": "2021-12-13", "close": 0.3, "volume": 259130.0}, {"date": "2021-12-14", "close": 0.32, "volume": 353537.0}, {"date": "2021-12-15", "close": 0.315, "volume": 286362.0}, {"date": "2021-12-16", "close": 0.305, "volume": 137221.0}, {"date": "2021-12-17", "close": 0.295, "volume": 184052.0}, {"date": "2021-12-20", "close": 0.275, "volume": 172058.0}, {"date": "2021-12-21", "close": 0.265, "volume": 611880.0}, {"date": "2021-12-22", "close": 0.265, "volume": 140714.0}, {"date": "2021-12-23", "close": 0.265, "volume": 66310.0}, {"date": "2021-12-24", "close": 0.27, "volume": 146937.0}, {"date": "2021-12-29", "close": 0.29, "volume": 821656.0}, {"date": "2021-12-30", "close": 0.29, "volume": 96090.0}, {"date": "2021-12-31", "close": 0.305, "volume": 102502.0}, {"date": "2022-01-04", "close": 0.295, "volume": 264419.0}, {"date": "2022-01-05", "close": 0.3, "volume": 777528.0}, {"date": "2022-01-06", "close": 0.285, "volume": 253735.0}, {"date": "2022-01-07", "close": 0.305, "volume": 263763.0}, {"date": "2022-01-10", "close": 0.3, "volume": 228509.0}, {"date": "2022-01-11", "close": 0.295, "volume": 76366.0}, {"date": "2022-01-12", "close": 0.295, "volume": 97427.0}, {"date": "2022-01-13", "close": 0.325, "volume": 181542.0}, {"date": "2022-01-14", "close": 0.32, "volume": 36268.0}, {"date": "2022-01-17", "close": 0.335, "volume": 192594.0}, {"date": "2022-01-18", "close": 0.34, "volume": 470146.0}, {"date": "2022-01-19", "close": 0.33, "volume": 283121.0}, {"date": "2022-01-20", "close": 0.33, "volume": 308712.0}, {"date": "2022-01-21", "close": 0.295, "volume": 350264.0}, {"date": "2022-01-24", "close": 0.285, "volume": 494108.0}, {"date": "2022-01-25", "close": 0.275, "volume": 316909.0}, {"date": "2022-01-27", "close": 0.265, "volume": 212136.0}, {"date": "2022-01-28", "close": 0.245, "volume": 490830.0}, {"date": "2022-01-31", "close": 0.25, "volume": 84590.0}, {"date": "2022-02-01", "close": 0.265, "volume": 51278.0}, {"date": "2022-02-02", "close": 0.255, "volume": 322870.0}, {"date": "2022-02-03", "close": 0.24, "volume": 376777.0}, {"date": "2022-02-04", "close": 0.25, "volume": 71582.0}, {"date": "2022-02-07", "close": 0.245, "volume": 54751.0}, {"date": "2022-02-08", "close": 0.24, "volume": 231376.0}, {"date": "2022-02-09", "close": 0.245, "volume": 75102.0}, {"date": "2022-02-10", "close": 0.245, "volume": 121482.0}, {"date": "2022-02-11", "close": 0.245, "volume": 72757.0}, {"date": "2022-02-14", "close": 0.245, "volume": 124579.0}, {"date": "2022-02-15", "close": 0.23, "volume": 475466.0}, {"date": "2022-02-16", "close": 0.235, "volume": 189200.0}, {"date": "2022-02-17", "close": 0.215, "volume": 299278.0}, {"date": "2022-02-18", "close": 0.21, "volume": 120930.0}, {"date": "2022-02-21", "close": 0.21, "volume": 205539.0}, {"date": "2022-02-22", "close": 0.2, "volume": 383217.0}, {"date": "2022-02-23", "close": 0.21, "volume": 376106.0}, {"date": "2022-02-24", "close": 0.21, "volume": 362167.0}, {"date": "2022-02-25", "close": 0.22, "volume": 133457.0}, {"date": "2022-02-28", "close": 0.215, "volume": 143696.0}, {"date": "2022-03-01", "close": 0.205, "volume": 139809.0}, {"date": "2022-03-02", "close": 0.205, "volume": 112875.0}, {"date": "2022-03-03", "close": 0.215, "volume": 449860.0}, {"date": "2022-03-04", "close": 0.2, "volume": 249769.0}, {"date": "2022-03-07", "close": 0.195, "volume": 380517.0}, {"date": "2022-03-08", "close": 0.19, "volume": 19540.0}, {"date": "2022-03-09", "close": 0.215, "volume": 287221.0}, {"date": "2022-03-10", "close": 0.215, "volume": 83636.0}, {"date": "2022-03-11", "close": 0.2, "volume": 85877.0}, {"date": "2022-03-14", "close": 0.21, "volume": 115851.0}, {"date": "2022-03-15", "close": 0.2, "volume": 303919.0}, {"date": "2022-03-16", "close": 0.195, "volume": 979264.0}, {"date": "2022-03-17", "close": 0.25, "volume": 1844121.0}, {"date": "2022-03-18", "close": 0.275, "volume": 680727.0}, {"date": "2022-03-21", "close": 0.28, "volume": 862131.0}, {"date": "2022-03-22", "close": 0.29, "volume": 627174.0}, {"date": "2022-03-23", "close": 0.285, "volume": 521769.0}, {"date": "2022-03-24", "close": 0.28, "volume": 380781.0}, {"date": "2022-03-25", "close": 0.295, "volume": 290852.0}, {"date": "2022-03-28", "close": 0.27, "volume": 257308.0}, {"date": "2022-03-29", "close": 0.27, "volume": 299529.0}, {"date": "2022-03-30", "close": 0.28, "volume": 111421.0}, {"date": "2022-03-31", "close": 0.29, "volume": 215382.0}, {"date": "2022-04-01", "close": 0.285, "volume": 187471.0}, {"date": "2022-04-04", "close": 0.27, "volume": 298265.0}, {"date": "2022-04-05", "close": 0.265, "volume": 128336.0}, {"date": "2022-04-06", "close": 0.235, "volume": 496758.0}, {"date": "2022-04-07", "close": 0.235, "volume": 200765.0}, {"date": "2022-04-08", "close": 0.2425, "volume": 108368.0}, {"date": "2022-04-11", "close": 0.255, "volume": 360102.0}, {"date": "2022-04-12", "close": 0.26, "volume": 95412.0}, {"date": "2022-04-13", "close": 0.28, "volume": 190590.0}, {"date": "2022-04-14", "close": 0.29, "volume": 791351.0}, {"date": "2022-04-19", "close": 0.295, "volume": 223651.0}, {"date": "2022-04-20", "close": 0.3, "volume": 253295.0}, {"date": "2022-04-21", "close": 0.3, "volume": 738695.0}, {"date": "2022-04-22", "close": 0.325, "volume": 554916.0}, {"date": "2022-04-26", "close": 0.285, "volume": 332017.0}, {"date": "2022-04-27", "close": 0.29, "volume": 82199.0}, {"date": "2022-04-28", "close": 0.27, "volume": 222423.0}, {"date": "2022-04-29", "close": 0.27, "volume": 149328.0}, {"date": "2022-05-02", "close": 0.255, "volume": 128675.0}, {"date": "2022-05-03", "close": 0.235, "volume": 153884.0}, {"date": "2022-05-04", "close": 0.235, "volume": 308099.0}, {"date": "2022-05-05", "close": 0.23, "volume": 209618.0}, {"date": "2022-05-06", "close": 0.22, "volume": 126980.0}, {"date": "2022-05-09", "close": 0.21, "volume": 229601.0}, {"date": "2022-05-12", "close": 0.225, "volume": 554501.0}, {"date": "2022-05-13", "close": 0.235, "volume": 122584.0}, {"date": "2022-05-16", "close": 0.25, "volume": 540630.0}, {"date": "2022-05-17", "close": 0.255, "volume": 376473.0}, {"date": "2022-05-18", "close": 0.245, "volume": 523703.0}, {"date": "2022-05-19", "close": 0.225, "volume": 331368.0}, {"date": "2022-05-20", "close": 0.235, "volume": 552374.0}, {"date": "2022-05-23", "close": 0.23, "volume": 143160.0}, {"date": "2022-05-24", "close": 0.23, "volume": 205036.0}, {"date": "2022-05-25", "close": 0.23, "volume": 89415.0}, {"date": "2022-05-26", "close": 0.235, "volume": 26682.0}, {"date": "2022-05-27", "close": 0.225, "volume": 28465.0}, {"date": "2022-05-30", "close": 0.235, "volume": 93321.0}, {"date": "2022-05-31", "close": 0.225, "volume": 88277.0}, {"date": "2022-06-01", "close": 0.235, "volume": 97999.0}, {"date": "2022-06-02", "close": 0.225, "volume": 59194.0}, {"date": "2022-06-03", "close": 0.22, "volume": 331903.0}, {"date": "2022-06-06", "close": 0.22, "volume": 408818.0}, {"date": "2022-06-07", "close": 0.22, "volume": 45018.0}, {"date": "2022-06-08", "close": 0.24, "volume": 364744.0}, {"date": "2022-06-09", "close": 0.215, "volume": 264581.0}, {"date": "2022-06-10", "close": 0.205, "volume": 341109.0}, {"date": "2022-06-14", "close": 0.185, "volume": 456211.0}, {"date": "2022-06-15", "close": 0.175, "volume": 652569.0}, {"date": "2022-06-16", "close": 0.18, "volume": 279789.0}, {"date": "2022-06-17", "close": 0.17, "volume": 818922.0}, {"date": "2022-06-20", "close": 0.16, "volume": 323034.0}, {"date": "2022-06-21", "close": 0.175, "volume": 592711.0}, {"date": "2022-06-22", "close": 0.17, "volume": 446559.0}, {"date": "2022-06-23", "close": 0.17, "volume": 16019.0}, {"date": "2022-06-24", "close": 0.17, "volume": 437887.0}, {"date": "2022-06-27", "close": 0.175, "volume": 107357.0}, {"date": "2022-06-28", "close": 0.175, "volume": 478377.0}, {"date": "2022-06-29", "close": 0.17, "volume": 155004.0}, {"date": "2022-06-30", "close": 0.165, "volume": 677516.0}, {"date": "2022-07-01", "close": 0.185, "volume": 429197.0}, {"date": "2022-07-04", "close": 0.185, "volume": 28931.0}, {"date": "2022-07-05", "close": 0.185, "volume": 10.0}, {"date": "2022-07-06", "close": 0.18, "volume": 118001.0}, {"date": "2022-07-08", "close": 0.18, "volume": 24563.0}, {"date": "2022-07-11", "close": 0.18, "volume": 25849.0}, {"date": "2022-07-12", "close": 0.18, "volume": 86755.0}, {"date": "2022-07-13", "close": 0.18, "volume": 24000.0}, {"date": "2022-07-14", "close": 0.185, "volume": 11170.0}, {"date": "2022-07-15", "close": 0.19, "volume": 23516.0}, {"date": "2022-07-18", "close": 0.185, "volume": 59478.0}, {"date": "2022-07-19", "close": 0.185, "volume": 9328.0}, {"date": "2022-07-20", "close": 0.185, "volume": 16665.0}, {"date": "2022-07-21", "close": 0.185, "volume": 47898.0}, {"date": "2022-07-22", "close": 0.2, "volume": 75639.0}, {"date": "2022-07-25", "close": 0.175, "volume": 134142.0}, {"date": "2022-07-26", "close": 0.17, "volume": 265429.0}, {"date": "2022-07-27", "close": 0.17, "volume": 94476.0}, {"date": "2022-07-28", "close": 0.165, "volume": 539416.0}, {"date": "2022-07-29", "close": 0.175, "volume": 49411.0}, {"date": "2022-08-01", "close": 0.175, "volume": 218880.0}, {"date": "2022-08-02", "close": 0.17, "volume": 131178.0}, {"date": "2022-08-03", "close": 0.17, "volume": 22635.0}, {"date": "2022-08-04", "close": 0.165, "volume": 179962.0}, {"date": "2022-08-05", "close": 0.18, "volume": 307528.0}, {"date": "2022-08-08", "close": 0.21, "volume": 471579.0}, {"date": "2022-08-09", "close": 0.22, "volume": 166742.0}, {"date": "2022-08-10", "close": 0.185, "volume": 326035.0}, {"date": "2022-08-11", "close": 0.185, "volume": 119387.0}, {"date": "2022-08-12", "close": 0.185, "volume": 130573.0}, {"date": "2022-08-15", "close": 0.18, "volume": 245315.0}, {"date": "2022-08-16", "close": 0.17, "volume": 120593.0}, {"date": "2022-08-17", "close": 0.17, "volume": 438388.0}, {"date": "2022-08-18", "close": 0.17, "volume": 37029.0}, {"date": "2022-08-19", "close": 0.17, "volume": 280737.0}, {"date": "2022-08-22", "close": 0.17, "volume": 371851.0}, {"date": "2022-08-23", "close": 0.165, "volume": 105822.0}, {"date": "2022-08-24", "close": 0.16, "volume": 28831.0}, {"date": "2022-08-25", "close": 0.17, "volume": 134820.0}, {"date": "2022-08-26", "close": 0.17, "volume": 22205.0}, {"date": "2022-08-29", "close": 0.16, "volume": 280323.0}, {"date": "2022-08-30", "close": 0.16, "volume": 494880.0}, {"date": "2022-08-31", "close": 0.15, "volume": 5568.0}, {"date": "2022-09-01", "close": 0.14, "volume": 655073.0}, {"date": "2022-09-02", "close": 0.14, "volume": 453496.0}, {"date": "2022-09-05", "close": 0.135, "volume": 71682.0}, {"date": "2022-09-06", "close": 0.14, "volume": 88716.0}, {"date": "2022-09-07", "close": 0.125, "volume": 712424.0}, {"date": "2022-09-08", "close": 0.13, "volume": 158922.0}, {"date": "2022-09-09", "close": 0.135, "volume": 33883.0}, {"date": "2022-09-12", "close": 0.135, "volume": 58072.0}, {"date": "2022-09-13", "close": 0.13, "volume": 82600.0}, {"date": "2022-09-14", "close": 0.14, "volume": 335751.0}, {"date": "2022-09-15", "close": 0.135, "volume": 6110.0}, {"date": "2022-09-16", "close": 0.13, "volume": 22011.0}, {"date": "2022-09-19", "close": 0.14, "volume": 31557.0}, {"date": "2022-09-20", "close": 0.135, "volume": 52764.0}, {"date": "2022-09-21", "close": 0.13, "volume": 107000.0}, {"date": "2022-09-23", "close": 0.13, "volume": 77289.0}, {"date": "2022-09-26", "close": 0.125, "volume": 257413.0}, {"date": "2022-09-27", "close": 0.125, "volume": 7993.0}, {"date": "2022-09-28", "close": 0.125, "volume": 74080.0}, {"date": "2022-09-29", "close": 0.089, "volume": 2426882.0}, {"date": "2022-09-30", "close": 0.11, "volume": 847331.0}, {"date": "2022-10-04", "close": 0.096, "volume": 63332.0}, {"date": "2022-10-05", "close": 0.105, "volume": 37372.0}, {"date": "2022-10-06", "close": 0.105, "volume": 32099.0}, {"date": "2022-10-07", "close": 0.105, "volume": 70665.0}, {"date": "2022-10-10", "close": 0.1, "volume": 328063.0}, {"date": "2022-10-11", "close": 0.1, "volume": 951.0}, {"date": "2022-10-12", "close": 0.1, "volume": 207909.0}, {"date": "2022-10-13", "close": 0.095, "volume": 52678.0}, {"date": "2022-10-14", "close": 0.096, "volume": 10000.0}, {"date": "2022-10-17", "close": 0.097, "volume": 194658.0}, {"date": "2022-10-19", "close": 0.0945, "volume": 37690.0}, {"date": "2022-10-20", "close": 0.094, "volume": 238940.0}, {"date": "2022-10-21", "close": 0.093, "volume": 57149.0}, {"date": "2022-10-24", "close": 0.088, "volume": 206795.0}, {"date": "2022-10-25", "close": 0.083, "volume": 531231.0}, {"date": "2022-10-26", "close": 0.082, "volume": 282552.0}, {"date": "2022-10-27", "close": 0.082, "volume": 449798.0}, {"date": "2022-10-28", "close": 0.075, "volume": 24090.0}, {"date": "2022-11-01", "close": 0.067, "volume": 338074.0}, {"date": "2022-11-02", "close": 0.067, "volume": 106620.0}, {"date": "2022-11-03", "close": 0.068, "volume": 82130.0}, {"date": "2022-11-04", "close": 0.068, "volume": 111913.0}, {"date": "2022-11-08", "close": 0.066, "volume": 97487.0}, {"date": "2022-11-09", "close": 0.066, "volume": 223776.0}, {"date": "2022-11-10", "close": 0.067, "volume": 234967.0}, {"date": "2022-11-11", "close": 0.064, "volume": 404114.0}, {"date": "2022-11-14", "close": 0.064, "volume": 88134.0}, {"date": "2022-11-15", "close": 0.066, "volume": 386694.0}, {"date": "2022-11-16", "close": 0.065, "volume": 22862.0}, {"date": "2022-11-17", "close": 0.067, "volume": 123029.0}, {"date": "2022-11-18", "close": 0.064, "volume": 297720.0}, {"date": "2022-11-21", "close": 0.064, "volume": 14375.0}, {"date": "2022-11-23", "close": 0.066, "volume": 52780.0}, {"date": "2022-11-24", "close": 0.066, "volume": 420856.0}, {"date": "2022-11-25", "close": 0.073, "volume": 305000.0}, {"date": "2022-11-28", "close": 0.079, "volume": 200000.0}, {"date": "2022-11-29", "close": 0.072, "volume": 361079.0}, {"date": "2022-11-30", "close": 0.075, "volume": 49998.0}, {"date": "2022-12-01", "close": 0.07, "volume": 496081.0}, {"date": "2022-12-02", "close": 0.071, "volume": 743023.0}, {"date": "2022-12-05", "close": 0.07, "volume": 266902.0}, {"date": "2022-12-06", "close": 0.07, "volume": 405009.0}, {"date": "2022-12-07", "close": 0.065, "volume": 197030.0}, {"date": "2022-12-08", "close": 0.07, "volume": 39831.0}, {"date": "2022-12-09", "close": 0.069, "volume": 184164.0}, {"date": "2022-12-12", "close": 0.099, "volume": 792343.0}, {"date": "2022-12-13", "close": 0.09, "volume": 656769.0}, {"date": "2022-12-14", "close": 0.097, "volume": 177134.0}, {"date": "2022-12-15", "close": 0.11, "volume": 293042.0}, {"date": "2022-12-16", "close": 0.105, "volume": 189686.0}, {"date": "2022-12-19", "close": 0.14, "volume": 1091765.0}, {"date": "2022-12-20", "close": 0.17, "volume": 1278920.0}, {"date": "2022-12-21", "close": 0.17, "volume": 801402.0}, {"date": "2022-12-22", "close": 0.17, "volume": 1536411.0}, {"date": "2022-12-23", "close": 0.16, "volume": 998834.0}, {"date": "2022-12-28", "close": 0.16, "volume": 29450.0}, {"date": "2022-12-30", "close": 0.16, "volume": 139424.0}, {"date": "2023-01-03", "close": 0.155, "volume": 122343.0}, {"date": "2023-01-04", "close": 0.155, "volume": 10000.0}, {"date": "2023-01-05", "close": 0.135, "volume": 258315.0}, {"date": "2023-01-06", "close": 0.135, "volume": 12349.0}, {"date": "2023-01-09", "close": 0.135, "volume": 172304.0}, {"date": "2023-01-11", "close": 0.14, "volume": 32500.0}, {"date": "2023-01-12", "close": 0.13, "volume": 13680.0}, {"date": "2023-01-13", "close": 0.135, "volume": 11232.0}, {"date": "2023-01-16", "close": 0.13, "volume": 65257.0}, {"date": "2023-01-17", "close": 0.13, "volume": 187327.0}, {"date": "2023-01-18", "close": 0.13, "volume": 197715.0}, {"date": "2023-01-19", "close": 0.12, "volume": 483188.0}, {"date": "2023-01-20", "close": 0.12, "volume": 60050.0}, {"date": "2023-01-23", "close": 0.12, "volume": 52064.0}, {"date": "2023-01-24", "close": 0.125, "volume": 392647.0}, {"date": "2023-01-25", "close": 0.13, "volume": 164700.0}, {"date": "2023-01-27", "close": 0.125, "volume": 105613.0}, {"date": "2023-01-30", "close": 0.15, "volume": 880967.0}, {"date": "2023-01-31", "close": 0.18, "volume": 1492894.0}, {"date": "2023-02-01", "close": 0.17, "volume": 290084.0}, {"date": "2023-02-02", "close": 0.17, "volume": 250727.0}, {"date": "2023-02-03", "close": 0.18, "volume": 67777.0}, {"date": "2023-02-06", "close": 0.18, "volume": 285949.0}, {"date": "2023-02-07", "close": 0.185, "volume": 218605.0}, {"date": "2023-02-08", "close": 0.18, "volume": 5721947.0}, {"date": "2023-02-09", "close": 0.18, "volume": 409684.0}, {"date": "2023-02-10", "close": 0.185, "volume": 126382.0}, {"date": "2023-02-13", "close": 0.18, "volume": 19465.0}, {"date": "2023-02-14", "close": 0.18, "volume": 187936.0}, {"date": "2023-02-15", "close": 0.16, "volume": 63173.0}, {"date": "2023-02-16", "close": 0.17, "volume": 75154.0}, {"date": "2023-02-17", "close": 0.175, "volume": 64832.0}, {"date": "2023-02-20", "close": 0.165, "volume": 74548.0}, {"date": "2023-02-21", "close": 0.165, "volume": 17000.0}, {"date": "2023-02-22", "close": 0.17, "volume": 221316.0}, {"date": "2023-02-23", "close": 0.16, "volume": 30001.0}, {"date": "2023-02-24", "close": 0.175, "volume": 241008.0}, {"date": "2023-02-27", "close": 0.16, "volume": 63640.0}, {"date": "2023-02-28", "close": 0.155, "volume": 265782.0}, {"date": "2023-03-01", "close": 0.145, "volume": 59962.0}, {"date": "2023-03-02", "close": 0.165, "volume": 63247.0}, {"date": "2023-03-03", "close": 0.16, "volume": 70656.0}, {"date": "2023-03-06", "close": 0.16, "volume": 63409.0}, {"date": "2023-03-07", "close": 0.17, "volume": 340190.0}, {"date": "2023-03-08", "close": 0.175, "volume": 89593.0}, {"date": "2023-03-09", "close": 0.175, "volume": 23681.0}, {"date": "2023-03-10", "close": 0.175, "volume": 266812.0}, {"date": "2023-03-13", "close": 0.16, "volume": 25500.0}, {"date": "2023-03-14", "close": 0.15, "volume": 43000.0}, {"date": "2023-03-15", "close": 0.17, "volume": 224198.0}, {"date": "2023-03-16", "close": 0.155, "volume": 289046.0}, {"date": "2023-03-17", "close": 0.17, "volume": 35075.0}, {"date": "2023-03-20", "close": 0.135, "volume": 887998.0}, {"date": "2023-03-21", "close": 0.13, "volume": 147616.0}, {"date": "2023-03-22", "close": 0.13, "volume": 161084.0}, {"date": "2023-03-23", "close": 0.13, "volume": 115500.0}, {"date": "2023-03-24", "close": 0.125, "volume": 190.0}, {"date": "2023-03-27", "close": 0.11, "volume": 539327.0}, {"date": "2023-03-28", "close": 0.105, "volume": 56703.0}, {"date": "2023-03-29", "close": 0.1, "volume": 258141.0}, {"date": "2023-03-30", "close": 0.11, "volume": 300964.0}, {"date": "2023-03-31", "close": 0.099, "volume": 546772.0}, {"date": "2023-04-03", "close": 0.105, "volume": 212625.0}, {"date": "2023-04-04", "close": 0.12, "volume": 279382.0}, {"date": "2023-04-05", "close": 0.135, "volume": 754020.0}, {"date": "2023-04-06", "close": 0.145, "volume": 85647.0}, {"date": "2023-04-11", "close": 0.145, "volume": 30915.0}, {"date": "2023-04-12", "close": 0.14, "volume": 772752.0}, {"date": "2023-04-13", "close": 0.14, "volume": 397366.0}, {"date": "2023-04-14", "close": 0.14, "volume": 105208.0}, {"date": "2023-04-17", "close": 0.145, "volume": 464895.0}, {"date": "2023-04-18", "close": 0.15, "volume": 110617.0}, {"date": "2023-04-19", "close": 0.145, "volume": 37345.0}, {"date": "2023-04-20", "close": 0.14, "volume": 6028.0}, {"date": "2023-04-21", "close": 0.145, "volume": 388334.0}, {"date": "2023-04-24", "close": 0.15, "volume": 255615.0}, {"date": "2023-04-26", "close": 0.16, "volume": 331464.0}, {"date": "2023-04-27", "close": 0.16, "volume": 230853.0}, {"date": "2023-04-28", "close": 0.16, "volume": 698204.0}, {"date": "2023-05-01", "close": 0.16, "volume": 468336.0}, {"date": "2023-05-03", "close": 0.16, "volume": 252.0}, {"date": "2023-05-04", "close": 0.15, "volume": 27937.0}, {"date": "2023-05-05", "close": 0.14, "volume": 84184.0}, {"date": "2023-05-08", "close": 0.14, "volume": 97250.0}, {"date": "2023-05-09", "close": 0.135, "volume": 50607.0}, {"date": "2023-05-10", "close": 0.14, "volume": 187542.0}, {"date": "2023-05-11", "close": 0.125, "volume": 36456.0}, {"date": "2023-05-12", "close": 0.13, "volume": 92833.0}, {"date": "2023-05-15", "close": 0.145, "volume": 330896.0}, {"date": "2023-05-16", "close": 0.13, "volume": 80049.0}, {"date": "2023-05-17", "close": 0.135, "volume": 160923.0}, {"date": "2023-05-18", "close": 0.13, "volume": 414362.0}, {"date": "2023-05-19", "close": 0.14, "volume": 128175.0}, {"date": "2023-05-22", "close": 0.135, "volume": 150879.0}, {"date": "2023-05-23", "close": 0.13, "volume": 186166.0}, {"date": "2023-05-24", "close": 0.13, "volume": 4000.0}, {"date": "2023-05-25", "close": 0.125, "volume": 161805.0}, {"date": "2023-05-26", "close": 0.12, "volume": 83187.0}, {"date": "2023-05-29", "close": 0.12, "volume": 141590.0}, {"date": "2023-05-30", "close": 0.13, "volume": 237769.0}, {"date": "2023-05-31", "close": 0.12, "volume": 87807.0}, {"date": "2023-06-01", "close": 0.12, "volume": 122390.0}, {"date": "2023-06-02", "close": 0.135, "volume": 278195.0}, {"date": "2023-06-05", "close": 0.13, "volume": 421444.0}, {"date": "2023-06-06", "close": 0.115, "volume": 130599.0}, {"date": "2023-06-07", "close": 0.12, "volume": 26527.0}, {"date": "2023-06-08", "close": 0.115, "volume": 102048.0}, {"date": "2023-06-09", "close": 0.13, "volume": 46049.0}, {"date": "2023-06-13", "close": 0.125, "volume": 105492.0}, {"date": "2023-06-14", "close": 0.125, "volume": 152229.0}, {"date": "2023-06-15", "close": 0.125, "volume": 277874.0}, {"date": "2023-06-16", "close": 0.12, "volume": 23827.0}, {"date": "2023-06-19", "close": 0.12, "volume": 604876.0}, {"date": "2023-06-20", "close": 0.115, "volume": 158203.0}, {"date": "2023-06-21", "close": 0.12, "volume": 163323.0}, {"date": "2023-06-22", "close": 0.11, "volume": 173864.0}, {"date": "2023-06-23", "close": 0.11, "volume": 136184.0}, {"date": "2023-06-26", "close": 0.11, "volume": 347106.0}, {"date": "2023-06-27", "close": 0.1, "volume": 140704.0}, {"date": "2023-06-28", "close": 0.096, "volume": 283344.0}, {"date": "2023-06-29", "close": 0.1, "volume": 81060.0}, {"date": "2023-06-30", "close": 0.097, "volume": 211542.0}, {"date": "2023-07-03", "close": 0.105, "volume": 140037.0}, {"date": "2023-07-04", "close": 0.105, "volume": 117612.0}, {"date": "2023-07-05", "close": 0.1, "volume": 56354.0}, {"date": "2023-07-06", "close": 0.1, "volume": 27674.0}, {"date": "2023-07-07", "close": 0.105, "volume": 321532.0}, {"date": "2023-07-10", "close": 0.1, "volume": 135102.0}, {"date": "2023-07-11", "close": 0.11, "volume": 98454.0}, {"date": "2023-07-12", "close": 0.11, "volume": 5000.0}, {"date": "2023-07-14", "close": 0.14, "volume": 944885.0}, {"date": "2023-07-17", "close": 0.125, "volume": 518165.0}, {"date": "2023-07-18", "close": 0.12, "volume": 1014756.0}, {"date": "2023-07-19", "close": 0.12, "volume": 459974.0}, {"date": "2023-07-20", "close": 0.12, "volume": 1016126.0}, {"date": "2023-07-21", "close": 0.12, "volume": 658740.0}, {"date": "2023-07-24", "close": 0.12, "volume": 120426.0}, {"date": "2023-07-25", "close": 0.14, "volume": 372103.0}, {"date": "2023-07-26", "close": 0.145, "volume": 896967.0}, {"date": "2023-07-27", "close": 0.135, "volume": 414024.0}, {"date": "2023-07-28", "close": 0.135, "volume": 2210.0}, {"date": "2023-07-31", "close": 0.145, "volume": 468470.0}, {"date": "2023-08-01", "close": 0.135, "volume": 176198.0}, {"date": "2023-08-02", "close": 0.14, "volume": 152502.0}, {"date": "2023-08-03", "close": 0.14, "volume": 305497.0}, {"date": "2023-08-04", "close": 0.145, "volume": 145373.0}, {"date": "2023-08-07", "close": 0.16, "volume": 866181.0}, {"date": "2023-08-08", "close": 0.17, "volume": 625386.0}, {"date": "2023-08-09", "close": 0.18, "volume": 321398.0}, {"date": "2023-08-10", "close": 0.17, "volume": 357461.0}, {"date": "2023-08-11", "close": 0.18, "volume": 355690.0}, {"date": "2023-08-14", "close": 0.18, "volume": 1576930.0}, {"date": "2023-08-15", "close": 0.17, "volume": 620857.0}, {"date": "2023-08-16", "close": 0.17, "volume": 6000.0}, {"date": "2023-08-17", "close": 0.17, "volume": 64880.0}, {"date": "2023-08-18", "close": 0.17, "volume": 25798.0}, {"date": "2023-08-21", "close": 0.165, "volume": 61761.0}, {"date": "2023-08-22", "close": 0.15, "volume": 410027.0}, {"date": "2023-08-23", "close": 0.155, "volume": 8925.0}, {"date": "2023-08-24", "close": 0.15, "volume": 113112.0}, {"date": "2023-08-25", "close": 0.14, "volume": 39950.0}, {"date": "2023-08-28", "close": 0.165, "volume": 233213.0}, {"date": "2023-08-29", "close": 0.195, "volume": 391569.0}, {"date": "2023-08-30", "close": 0.195, "volume": 198689.0}, {"date": "2023-08-31", "close": 0.195, "volume": 59567.0}, {"date": "2023-09-01", "close": 0.18, "volume": 236249.0}, {"date": "2023-09-04", "close": 0.19, "volume": 186304.0}, {"date": "2023-09-05", "close": 0.195, "volume": 578078.0}, {"date": "2023-09-06", "close": 0.19, "volume": 10677.0}, {"date": "2023-09-07", "close": 0.18, "volume": 4595.0}, {"date": "2023-09-08", "close": 0.19, "volume": 374849.0}, {"date": "2023-09-11", "close": 0.195, "volume": 179195.0}, {"date": "2023-09-12", "close": 0.195, "volume": 217488.0}, {"date": "2023-09-13", "close": 0.19, "volume": 5500.0}, {"date": "2023-09-15", "close": 0.19, "volume": 21935.0}, {"date": "2023-09-18", "close": 0.175, "volume": 107338.0}, {"date": "2023-09-19", "close": 0.185, "volume": 581669.0}, {"date": "2023-09-20", "close": 0.185, "volume": 67247.0}, {"date": "2023-09-21", "close": 0.175, "volume": 332469.0}, {"date": "2023-09-22", "close": 0.175, "volume": 157037.0}, {"date": "2023-09-27", "close": 0.19, "volume": 1099862.0}, {"date": "2023-09-28", "close": 0.195, "volume": 1617541.0}, {"date": "2023-09-29", "close": 0.215, "volume": 1227707.0}, {"date": "2023-10-02", "close": 0.205, "volume": 948235.0}, {"date": "2023-10-03", "close": 0.22, "volume": 222084.0}, {"date": "2023-10-04", "close": 0.245, "volume": 1563500.0}, {"date": "2023-10-05", "close": 0.255, "volume": 1049145.0}, {"date": "2023-10-06", "close": 0.27, "volume": 343728.0}, {"date": "2023-10-09", "close": 0.27, "volume": 416315.0}, {"date": "2023-10-10", "close": 0.29, "volume": 1041830.0}, {"date": "2023-10-11", "close": 0.3, "volume": 855944.0}, {"date": "2023-10-12", "close": 0.28, "volume": 1832445.0}, {"date": "2023-10-13", "close": 0.28, "volume": 452026.0}, {"date": "2023-10-16", "close": 0.275, "volume": 384369.0}, {"date": "2023-10-17", "close": 0.25, "volume": 266798.0}, {"date": "2023-10-18", "close": 0.245, "volume": 171683.0}, {"date": "2023-10-19", "close": 0.265, "volume": 241559.0}, {"date": "2023-10-20", "close": 0.255, "volume": 210208.0}, {"date": "2023-10-23", "close": 0.225, "volume": 2479515.0}, {"date": "2023-10-24", "close": 0.26, "volume": 466259.0}, {"date": "2023-10-25", "close": 0.255, "volume": 133461.0}, {"date": "2023-10-26", "close": 0.235, "volume": 300525.0}, {"date": "2023-10-27", "close": 0.225, "volume": 118637.0}, {"date": "2023-10-30", "close": 0.23, "volume": 83828.0}, {"date": "2023-10-31", "close": 0.255, "volume": 659460.0}, {"date": "2023-11-01", "close": 0.26, "volume": 317668.0}, {"date": "2023-11-02", "close": 0.25, "volume": 146642.0}, {"date": "2023-11-03", "close": 0.26, "volume": 135436.0}, {"date": "2023-11-06", "close": 0.245, "volume": 98605.0}, {"date": "2023-11-07", "close": 0.23, "volume": 325631.0}, {"date": "2023-11-08", "close": 0.245, "volume": 89514.0}, {"date": "2023-11-09", "close": 0.215, "volume": 894897.0}, {"date": "2023-11-10", "close": 0.205, "volume": 126102.0}, {"date": "2023-11-13", "close": 0.2, "volume": 682996.0}, {"date": "2023-11-14", "close": 0.195, "volume": 260447.0}, {"date": "2023-11-15", "close": 0.2, "volume": 241035.0}, {"date": "2023-11-16", "close": 0.19, "volume": 169713.0}, {"date": "2023-11-21", "close": 0.17, "volume": 567659.0}, {"date": "2023-11-22", "close": 0.195, "volume": 609280.0}, {"date": "2023-11-23", "close": 0.19, "volume": 379770.0}, {"date": "2023-11-24", "close": 0.175, "volume": 964729.0}, {"date": "2023-11-27", "close": 0.175, "volume": 859980.0}, {"date": "2023-11-28", "close": 0.17, "volume": 342735.0}, {"date": "2023-11-29", "close": 0.17, "volume": 956924.0}, {"date": "2023-11-30", "close": 0.17, "volume": 842982.0}, {"date": "2023-12-01", "close": 0.18, "volume": 749406.0}, {"date": "2023-12-04", "close": 0.185, "volume": 322904.0}, {"date": "2023-12-05", "close": 0.19, "volume": 59571.0}, {"date": "2023-12-06", "close": 0.2, "volume": 774271.0}, {"date": "2023-12-07", "close": 0.22, "volume": 562925.0}, {"date": "2023-12-08", "close": 0.22, "volume": 49956.0}, {"date": "2023-12-11", "close": 0.195, "volume": 380119.0}, {"date": "2023-12-12", "close": 0.2, "volume": 332126.0}, {"date": "2023-12-13", "close": 0.195, "volume": 319377.0}, {"date": "2023-12-14", "close": 0.21, "volume": 371546.0}, {"date": "2023-12-15", "close": 0.21, "volume": 219260.0}, {"date": "2023-12-18", "close": 0.21, "volume": 131826.0}, {"date": "2023-12-19", "close": 0.26, "volume": 1608616.0}, {"date": "2023-12-20", "close": 0.25, "volume": 1306156.0}, {"date": "2023-12-21", "close": 0.25, "volume": 891787.0}, {"date": "2023-12-22", "close": 0.24, "volume": 275665.0}, {"date": "2023-12-27", "close": 0.245, "volume": 292851.0}, {"date": "2023-12-28", "close": 0.24, "volume": 498436.0}, {"date": "2023-12-29", "close": 0.24, "volume": 50204.0}, {"date": "2024-01-02", "close": 0.245, "volume": 198472.0}, {"date": "2024-01-03", "close": 0.245, "volume": 75168.0}, {"date": "2024-01-04", "close": 0.23, "volume": 247922.0}, {"date": "2024-01-05", "close": 0.23, "volume": 284554.0}, {"date": "2024-01-08", "close": 0.225, "volume": 95335.0}, {"date": "2024-01-09", "close": 0.215, "volume": 312966.0}, {"date": "2024-01-10", "close": 0.22, "volume": 141317.0}, {"date": "2024-01-11", "close": 0.22, "volume": 56297.0}, {"date": "2024-01-12", "close": 0.21, "volume": 785065.0}, {"date": "2024-01-15", "close": 0.205, "volume": 143769.0}, {"date": "2024-01-16", "close": 0.23, "volume": 200583.0}, {"date": "2024-01-17", "close": 0.24, "volume": 202347.0}, {"date": "2024-01-18", "close": 0.23, "volume": 201568.0}, {"date": "2024-01-19", "close": 0.235, "volume": 197778.0}, {"date": "2024-01-22", "close": 0.235, "volume": 58081.0}, {"date": "2024-01-23", "close": 0.22, "volume": 293016.0}, {"date": "2024-01-24", "close": 0.225, "volume": 12.0}, {"date": "2024-01-25", "close": 0.22, "volume": 75498.0}, {"date": "2024-01-29", "close": 0.22, "volume": 8326.0}, {"date": "2024-01-30", "close": 0.24, "volume": 488891.0}, {"date": "2024-01-31", "close": 0.23, "volume": 340376.0}, {"date": "2024-02-01", "close": 0.255, "volume": 280915.0}, {"date": "2024-02-02", "close": 0.27, "volume": 1316136.0}, {"date": "2024-02-05", "close": 0.27, "volume": 85238.0}, {"date": "2024-02-06", "close": 0.26, "volume": 46421.0}, {"date": "2024-02-07", "close": 0.25, "volume": 221037.0}, {"date": "2024-02-08", "close": 0.3, "volume": 1177513.0}, {"date": "2024-02-09", "close": 0.29, "volume": 147261.0}, {"date": "2024-02-12", "close": 0.29, "volume": 740428.0}, {"date": "2024-02-13", "close": 0.31, "volume": 1095144.0}, {"date": "2024-02-14", "close": 0.32, "volume": 327972.0}, {"date": "2024-02-15", "close": 0.33, "volume": 1127297.0}, {"date": "2024-02-16", "close": 0.32, "volume": 505831.0}, {"date": "2024-02-19", "close": 0.28, "volume": 965837.0}, {"date": "2024-02-20", "close": 0.3, "volume": 322388.0}, {"date": "2024-02-21", "close": 0.295, "volume": 217125.0}, {"date": "2024-02-22", "close": 0.305, "volume": 184781.0}, {"date": "2024-02-23", "close": 0.315, "volume": 207013.0}, {"date": "2024-02-26", "close": 0.305, "volume": 244696.0}, {"date": "2024-02-27", "close": 0.325, "volume": 690363.0}, {"date": "2024-02-28", "close": 0.305, "volume": 216361.0}, {"date": "2024-02-29", "close": 0.295, "volume": 681408.0}, {"date": "2024-03-01", "close": 0.315, "volume": 1275666.0}, {"date": "2024-03-04", "close": 0.305, "volume": 208320.0}, {"date": "2024-03-05", "close": 0.305, "volume": 277764.0}, {"date": "2024-03-06", "close": 0.325, "volume": 642143.0}, {"date": "2024-03-07", "close": 0.365, "volume": 2367755.0}, {"date": "2024-03-08", "close": 0.38, "volume": 674879.0}, {"date": "2024-03-11", "close": 0.35, "volume": 247972.0}, {"date": "2024-03-12", "close": 0.375, "volume": 555163.0}, {"date": "2024-03-13", "close": 0.365, "volume": 438369.0}, {"date": "2024-03-14", "close": 0.38, "volume": 39284.0}, {"date": "2024-03-15", "close": 0.395, "volume": 1325793.0}, {"date": "2024-03-18", "close": 0.37, "volume": 344771.0}, {"date": "2024-03-19", "close": 0.345, "volume": 653520.0}, {"date": "2024-03-20", "close": 0.34, "volume": 93759.0}, {"date": "2024-03-21", "close": 0.355, "volume": 117548.0}, {"date": "2024-03-22", "close": 0.37, "volume": 422134.0}, {"date": "2024-03-27", "close": 0.375, "volume": 1437123.0}, {"date": "2024-03-28", "close": 0.39, "volume": 609079.0}, {"date": "2024-04-02", "close": 0.425, "volume": 982037.0}, {"date": "2024-04-03", "close": 0.405, "volume": 215773.0}, {"date": "2024-04-04", "close": 0.425, "volume": 231569.0}, {"date": "2024-04-05", "close": 0.41, "volume": 979115.0}, {"date": "2024-04-08", "close": 0.435, "volume": 848772.0}, {"date": "2024-04-09", "close": 0.44, "volume": 418721.0}, {"date": "2024-04-10", "close": 0.42, "volume": 850073.0}, {"date": "2024-04-11", "close": 0.425, "volume": 90856.0}, {"date": "2024-04-12", "close": 0.415, "volume": 371914.0}, {"date": "2024-04-15", "close": 0.4, "volume": 297912.0}, {"date": "2024-04-16", "close": 0.41, "volume": 165992.0}, {"date": "2024-04-17", "close": 0.405, "volume": 317034.0}, {"date": "2024-04-18", "close": 0.41, "volume": 77136.0}, {"date": "2024-04-19", "close": 0.42, "volume": 273426.0}, {"date": "2024-04-22", "close": 0.415, "volume": 506380.0}, {"date": "2024-04-23", "close": 0.435, "volume": 1127811.0}, {"date": "2024-04-24", "close": 0.42, "volume": 214032.0}, {"date": "2024-04-26", "close": 0.42, "volume": 651262.0}, {"date": "2024-04-29", "close": 0.435, "volume": 125037.0}, {"date": "2024-04-30", "close": 0.42, "volume": 150817.0}, {"date": "2024-05-01", "close": 0.42, "volume": 151078.0}, {"date": "2024-05-02", "close": 0.42, "volume": 457620.0}, {"date": "2024-05-03", "close": 0.43, "volume": 464210.0}, {"date": "2024-05-06", "close": 0.45, "volume": 1329845.0}, {"date": "2024-05-07", "close": 0.48, "volume": 776430.0}, {"date": "2024-05-08", "close": 0.495, "volume": 544532.0}, {"date": "2024-05-09", "close": 0.465, "volume": 474907.0}, {"date": "2024-05-10", "close": 0.48, "volume": 264081.0}, {"date": "2024-05-13", "close": 0.465, "volume": 272713.0}, {"date": "2024-05-14", "close": 0.46, "volume": 405814.0}, {"date": "2024-05-15", "close": 0.45, "volume": 843208.0}, {"date": "2024-05-16", "close": 0.465, "volume": 670323.0}, {"date": "2024-05-17", "close": 0.465, "volume": 514148.0}, {"date": "2024-05-20", "close": 0.455, "volume": 398814.0}, {"date": "2024-05-21", "close": 0.435, "volume": 418242.0}, {"date": "2024-05-22", "close": 0.425, "volume": 598947.0}, {"date": "2024-05-23", "close": 0.43, "volume": 261188.0}, {"date": "2024-05-24", "close": 0.43, "volume": 170119.0}, {"date": "2024-05-27", "close": 0.435, "volume": 117737.0}, {"date": "2024-05-28", "close": 0.42, "volume": 183282.0}, {"date": "2024-05-29", "close": 0.425, "volume": 150338.0}, {"date": "2024-05-30", "close": 0.4, "volume": 476877.0}, {"date": "2024-05-31", "close": 0.4, "volume": 632916.0}, {"date": "2024-06-03", "close": 0.395, "volume": 160907.0}, {"date": "2024-06-04", "close": 0.435, "volume": 319129.0}, {"date": "2024-06-05", "close": 0.41, "volume": 248728.0}, {"date": "2024-06-06", "close": 0.41, "volume": 169666.0}, {"date": "2024-06-07", "close": 0.4, "volume": 334231.0}, {"date": "2024-06-11", "close": 0.38, "volume": 747702.0}, {"date": "2024-06-12", "close": 0.395, "volume": 218580.0}, {"date": "2024-06-13", "close": 0.375, "volume": 162640.0}, {"date": "2024-06-14", "close": 0.38, "volume": 25392.0}, {"date": "2024-06-17", "close": 0.37, "volume": 211414.0}, {"date": "2024-06-18", "close": 0.38, "volume": 394679.0}, {"date": "2024-06-19", "close": 0.38, "volume": 133451.0}, {"date": "2024-06-20", "close": 0.365, "volume": 6418971.0}, {"date": "2024-06-21", "close": 0.41, "volume": 750125.0}, {"date": "2024-06-24", "close": 0.405, "volume": 76753.0}, {"date": "2024-06-25", "close": 0.385, "volume": 161149.0}, {"date": "2024-06-26", "close": 0.39, "volume": 97298.0}, {"date": "2024-06-27", "close": 0.39, "volume": 16041.0}, {"date": "2024-06-28", "close": 0.38, "volume": 272761.0}, {"date": "2024-07-01", "close": 0.37, "volume": 180607.0}, {"date": "2024-07-02", "close": 0.37, "volume": 458382.0}, {"date": "2024-07-03", "close": 0.38, "volume": 126562.0}, {"date": "2024-07-04", "close": 0.365, "volume": 246902.0}, {"date": "2024-07-05", "close": 0.385, "volume": 136299.0}, {"date": "2024-07-08", "close": 0.41, "volume": 675447.0}, {"date": "2024-07-09", "close": 0.405, "volume": 186530.0}, {"date": "2024-07-10", "close": 0.4, "volume": 300616.0}, {"date": "2024-07-11", "close": 0.385, "volume": 180367.0}, {"date": "2024-07-12", "close": 0.385, "volume": 8982626.0}, {"date": "2024-07-15", "close": 0.4, "volume": 176653.0}, {"date": "2024-07-16", "close": 0.395, "volume": 1968859.0}, {"date": "2024-07-17", "close": 0.41, "volume": 395634.0}, {"date": "2024-07-18", "close": 0.43, "volume": 536346.0}, {"date": "2024-07-19", "close": 0.41, "volume": 253302.0}, {"date": "2024-07-22", "close": 0.39, "volume": 396417.0}, {"date": "2024-07-23", "close": 0.41, "volume": 188416.0}, {"date": "2024-07-24", "close": 0.405, "volume": 507550.0}, {"date": "2024-07-25", "close": 0.4, "volume": 666308.0}, {"date": "2024-07-26", "close": 0.4, "volume": 434485.0}, {"date": "2024-07-29", "close": 0.385, "volume": 287308.0}, {"date": "2024-07-30", "close": 0.385, "volume": 513873.0}, {"date": "2024-07-31", "close": 0.385, "volume": 590765.0}, {"date": "2024-08-01", "close": 0.385, "volume": 921663.0}, {"date": "2024-08-02", "close": 0.37, "volume": 777354.0}, {"date": "2024-08-05", "close": 0.325, "volume": 1433068.0}, {"date": "2024-08-06", "close": 0.345, "volume": 652446.0}, {"date": "2024-08-07", "close": 0.33, "volume": 373288.0}, {"date": "2024-08-08", "close": 0.33, "volume": 556077.0}, {"date": "2024-08-09", "close": 0.34, "volume": 382744.0}, {"date": "2024-08-12", "close": 0.325, "volume": 1360952.0}, {"date": "2024-08-13", "close": 0.38, "volume": 1564302.0}, {"date": "2024-08-14", "close": 0.325, "volume": 1366839.0}, {"date": "2024-08-15", "close": 0.32, "volume": 604911.0}, {"date": "2024-08-16", "close": 0.335, "volume": 512684.0}, {"date": "2024-08-19", "close": 0.35, "volume": 198487.0}, {"date": "2024-08-20", "close": 0.365, "volume": 335540.0}, {"date": "2024-08-21", "close": 0.35, "volume": 82193.0}, {"date": "2024-08-22", "close": 0.35, "volume": 352303.0}, {"date": "2024-08-23", "close": 0.335, "volume": 278107.0}, {"date": "2024-08-26", "close": 0.33, "volume": 254983.0}, {"date": "2024-08-27", "close": 0.33, "volume": 181114.0}, {"date": "2024-08-28", "close": 0.32, "volume": 376863.0}, {"date": "2024-08-29", "close": 0.31, "volume": 709264.0}, {"date": "2024-08-30", "close": 0.34, "volume": 538892.0}, {"date": "2024-09-02", "close": 0.35, "volume": 657523.0}, {"date": "2024-09-03", "close": 0.365, "volume": 85953.0}, {"date": "2024-09-04", "close": 0.37, "volume": 318670.0}, {"date": "2024-09-05", "close": 0.36, "volume": 294405.0}, {"date": "2024-09-06", "close": 0.36, "volume": 125617.0}, {"date": "2024-09-09", "close": 0.39, "volume": 1179019.0}, {"date": "2024-09-10", "close": 0.385, "volume": 1387987.0}, {"date": "2024-09-11", "close": 0.38, "volume": 392951.0}, {"date": "2024-09-12", "close": 0.365, "volume": 840354.0}, {"date": "2024-09-17", "close": 0.365, "volume": 837413.0}, {"date": "2024-09-18", "close": 0.355, "volume": 288889.0}, {"date": "2024-09-19", "close": 0.35, "volume": 516440.0}, {"date": "2024-09-20", "close": 0.37, "volume": 732797.0}, {"date": "2024-09-23", "close": 0.37, "volume": 409601.0}, {"date": "2024-09-24", "close": 0.395, "volume": 984242.0}, {"date": "2024-09-25", "close": 0.38, "volume": 202888.0}, {"date": "2024-09-26", "close": 0.39, "volume": 229920.0}, {"date": "2024-09-27", "close": 0.41, "volume": 1100731.0}, {"date": "2024-09-30", "close": 0.4, "volume": 264078.0}, {"date": "2024-10-01", "close": 0.43, "volume": 491538.0}, {"date": "2024-10-02", "close": 0.405, "volume": 92254.0}, {"date": "2024-10-03", "close": 0.42, "volume": 281814.0}, {"date": "2024-10-04", "close": 0.4, "volume": 198223.0}, {"date": "2024-10-07", "close": 0.39, "volume": 147173.0}, {"date": "2024-10-08", "close": 0.385, "volume": 316615.0}, {"date": "2024-10-09", "close": 0.385, "volume": 61544.0}, {"date": "2024-10-10", "close": 0.3775, "volume": 333519.0}, {"date": "2024-10-11", "close": 0.375, "volume": 80075.0}, {"date": "2024-10-14", "close": 0.375, "volume": 330627.0}, {"date": "2024-10-15", "close": 0.375, "volume": 208351.0}, {"date": "2024-10-16", "close": 0.35, "volume": 377342.0}, {"date": "2024-10-17", "close": 0.35, "volume": 588830.0}, {"date": "2024-10-18", "close": 0.37, "volume": 209771.0}, {"date": "2024-10-21", "close": 0.375, "volume": 418843.0}, {"date": "2024-10-22", "close": 0.365, "volume": 172536.0}, {"date": "2024-10-23", "close": 0.365, "volume": 46217.0}, {"date": "2024-10-24", "close": 0.335, "volume": 1024966.0}, {"date": "2024-10-25", "close": 0.335, "volume": 393840.0}, {"date": "2024-10-28", "close": 0.325, "volume": 372832.0}, {"date": "2024-10-29", "close": 0.355, "volume": 787600.0}, {"date": "2024-10-30", "close": 0.35, "volume": 505199.0}, {"date": "2024-10-31", "close": 0.345, "volume": 93631.0}, {"date": "2024-11-01", "close": 0.35, "volume": 290921.0}, {"date": "2024-11-04", "close": 0.34, "volume": 183782.0}, {"date": "2024-11-05", "close": 0.335, "volume": 10607.0}, {"date": "2024-11-06", "close": 0.345, "volume": 115149.0}, {"date": "2024-11-07", "close": 0.335, "volume": 312654.0}, {"date": "2024-11-08", "close": 0.35, "volume": 430040.0}, {"date": "2024-11-11", "close": 0.395, "volume": 2344845.0}, {"date": "2024-11-12", "close": 0.385, "volume": 937140.0}, {"date": "2024-11-13", "close": 0.38, "volume": 273088.0}, {"date": "2024-11-14", "close": 0.38, "volume": 524048.0}, {"date": "2024-11-15", "close": 0.385, "volume": 463691.0}, {"date": "2024-11-18", "close": 0.375, "volume": 141943.0}, {"date": "2024-11-19", "close": 0.365, "volume": 361394.0}, {"date": "2024-11-20", "close": 0.365, "volume": 147311.0}, {"date": "2024-11-21", "close": 0.36, "volume": 163640.0}, {"date": "2024-11-22", "close": 0.355, "volume": 515570.0}, {"date": "2024-11-25", "close": 0.355, "volume": 185214.0}, {"date": "2024-11-26", "close": 0.35, "volume": 276095.0}, {"date": "2024-11-27", "close": 0.33, "volume": 446656.0}, {"date": "2024-11-28", "close": 0.33, "volume": 103230.0}, {"date": "2024-11-29", "close": 0.32, "volume": 391754.0}, {"date": "2024-12-02", "close": 0.33, "volume": 183161.0}, {"date": "2024-12-03", "close": 0.34, "volume": 364182.0}, {"date": "2024-12-04", "close": 0.335, "volume": 182168.0}, {"date": "2024-12-05", "close": 0.335, "volume": 345695.0}, {"date": "2024-12-06", "close": 0.335, "volume": 145878.0}, {"date": "2024-12-09", "close": 0.31, "volume": 1614896.0}, {"date": "2024-12-10", "close": 0.305, "volume": 1244108.0}, {"date": "2024-12-11", "close": 0.3, "volume": 315781.0}, {"date": "2024-12-12", "close": 0.29, "volume": 358607.0}, {"date": "2024-12-13", "close": 0.28, "volume": 812422.0}, {"date": "2024-12-16", "close": 0.28, "volume": 615423.0}, {"date": "2024-12-17", "close": 0.27, "volume": 303839.0}, {"date": "2024-12-18", "close": 0.27, "volume": 303772.0}, {"date": "2024-12-19", "close": 0.25, "volume": 440130.0}, {"date": "2024-12-20", "close": 0.255, "volume": 644817.0}, {"date": "2024-12-23", "close": 0.26, "volume": 35557.0}, {"date": "2024-12-24", "close": 0.255, "volume": 21412.0}, {"date": "2024-12-27", "close": 0.26, "volume": 598000.0}, {"date": "2024-12-30", "close": 0.255, "volume": 236122.0}, {"date": "2024-12-31", "close": 0.25, "volume": 508598.0}, {"date": "2025-01-02", "close": 0.27, "volume": 399159.0}, {"date": "2025-01-03", "close": 0.315, "volume": 1394458.0}, {"date": "2025-01-06", "close": 0.31, "volume": 928002.0}, {"date": "2025-01-07", "close": 0.31, "volume": 377936.0}, {"date": "2025-01-08", "close": 0.33, "volume": 525124.0}, {"date": "2025-01-09", "close": 0.335, "volume": 1219212.0}, {"date": "2025-01-10", "close": 0.305, "volume": 373695.0}, {"date": "2025-01-13", "close": 0.315, "volume": 205807.0}, {"date": "2025-01-14", "close": 0.31, "volume": 202881.0}, {"date": "2025-01-15", "close": 0.305, "volume": 436683.0}, {"date": "2025-01-16", "close": 0.315, "volume": 31511.0}, {"date": "2025-01-17", "close": 0.3, "volume": 240324.0}, {"date": "2025-01-20", "close": 0.35, "volume": 723316.0}, {"date": "2025-01-21", "close": 0.34, "volume": 117389.0}, {"date": "2025-01-22", "close": 0.33, "volume": 241538.0}, {"date": "2025-01-23", "close": 0.34, "volume": 207199.0}, {"date": "2025-01-24", "close": 0.335, "volume": 1313216.0}, {"date": "2025-01-28", "close": 0.315, "volume": 243892.0}, {"date": "2025-01-29", "close": 0.33, "volume": 571820.0}, {"date": "2025-01-30", "close": 0.335, "volume": 182781.0}, {"date": "2025-01-31", "close": 0.345, "volume": 379274.0}, {"date": "2025-02-03", "close": 0.35, "volume": 296277.0}, {"date": "2025-02-04", "close": 0.335, "volume": 45123.0}, {"date": "2025-02-05", "close": 0.325, "volume": 293259.0}, {"date": "2025-02-06", "close": 0.335, "volume": 878061.0}, {"date": "2025-02-11", "close": 0.32, "volume": 822155.0}, {"date": "2025-02-12", "close": 0.31, "volume": 475870.0}, {"date": "2025-02-13", "close": 0.32, "volume": 372974.0}, {"date": "2025-02-14", "close": 0.335, "volume": 1138039.0}, {"date": "2025-02-17", "close": 0.335, "volume": 89396.0}, {"date": "2025-02-18", "close": 0.32, "volume": 27624.0}, {"date": "2025-02-19", "close": 0.315, "volume": 89878.0}, {"date": "2025-02-20", "close": 0.315, "volume": 36837.0}, {"date": "2025-02-21", "close": 0.32, "volume": 133300.0}, {"date": "2025-02-24", "close": 0.31, "volume": 1263188.0}, {"date": "2025-02-25", "close": 0.3, "volume": 514825.0}, {"date": "2025-02-26", "close": 0.28, "volume": 834730.0}, {"date": "2025-02-27", "close": 0.285, "volume": 5294512.0}, {"date": "2025-02-28", "close": 0.29, "volume": 115494.0}, {"date": "2025-03-03", "close": 0.28, "volume": 77219.0}, {"date": "2025-03-04", "close": 0.265, "volume": 343727.0}, {"date": "2025-03-05", "close": 0.265, "volume": 616859.0}, {"date": "2025-03-06", "close": 0.28, "volume": 876580.0}, {"date": "2025-03-07", "close": 0.25, "volume": 1170388.0}, {"date": "2025-03-10", "close": 0.265, "volume": 272356.0}, {"date": "2025-03-11", "close": 0.245, "volume": 436050.0}, {"date": "2025-03-12", "close": 0.26, "volume": 291184.0}, {"date": "2025-03-13", "close": 0.275, "volume": 388066.0}, {"date": "2025-03-14", "close": 0.275, "volume": 646399.0}, {"date": "2025-03-17", "close": 0.28, "volume": 353655.0}, {"date": "2025-03-18", "close": 0.265, "volume": 241522.0}, {"date": "2025-03-19", "close": 0.265, "volume": 15411.0}, {"date": "2025-03-20", "close": 0.27, "volume": 197623.0}, {"date": "2025-03-21", "close": 0.295, "volume": 357836.0}, {"date": "2025-03-24", "close": 0.29, "volume": 332823.0}, {"date": "2025-03-25", "close": 0.265, "volume": 354116.0}, {"date": "2025-03-26", "close": 0.275, "volume": 348876.0}, {"date": "2025-03-27", "close": 0.275, "volume": 560545.0}, {"date": "2025-03-28", "close": 0.265, "volume": 645424.0}, {"date": "2025-03-31", "close": 0.265, "volume": 150415.0}, {"date": "2025-04-01", "close": 0.27, "volume": 75110.0}, {"date": "2025-04-02", "close": 0.255, "volume": 299169.0}, {"date": "2025-04-03", "close": 0.25, "volume": 857937.0}, {"date": "2025-04-04", "close": 0.26, "volume": 1251131.0}, {"date": "2025-04-07", "close": 0.225, "volume": 1482462.0}, {"date": "2025-04-08", "close": 0.22, "volume": 1259168.0}, {"date": "2025-04-09", "close": 0.205, "volume": 827223.0}, {"date": "2025-04-10", "close": 0.225, "volume": 1289444.0}, {"date": "2025-04-11", "close": 0.215, "volume": 501818.0}, {"date": "2025-04-14", "close": 0.23, "volume": 799606.0}, {"date": "2025-04-15", "close": 0.23, "volume": 174442.0}, {"date": "2025-04-16", "close": 0.235, "volume": 561837.0}, {"date": "2025-04-17", "close": 0.23, "volume": 65641.0}, {"date": "2025-04-22", "close": 0.23, "volume": 130232.0}, {"date": "2025-04-23", "close": 0.23, "volume": 102301.0}, {"date": "2025-04-24", "close": 0.255, "volume": 342930.0}, {"date": "2025-04-28", "close": 0.255, "volume": 965750.0}, {"date": "2025-04-29", "close": 0.26, "volume": 1238188.0}, {"date": "2025-04-30", "close": 0.25, "volume": 261501.0}, {"date": "2025-05-01", "close": 0.265, "volume": 192706.0}, {"date": "2025-05-02", "close": 0.26, "volume": 204240.0}, {"date": "2025-05-05", "close": 0.26, "volume": 625599.0}, {"date": "2025-05-06", "close": 0.255, "volume": 24365.0}, {"date": "2025-05-07", "close": 0.26, "volume": 767098.0}, {"date": "2025-05-08", "close": 0.265, "volume": 248504.0}, {"date": "2025-05-09", "close": 0.285, "volume": 465620.0}, {"date": "2025-05-12", "close": 0.265, "volume": 121243.0}, {"date": "2025-05-13", "close": 0.25, "volume": 700562.0}, {"date": "2025-05-14", "close": 0.255, "volume": 564381.0}, {"date": "2025-05-15", "close": 0.245, "volume": 714622.0}, {"date": "2025-05-16", "close": 0.27, "volume": 255451.0}, {"date": "2025-05-19", "close": 0.27, "volume": 159178.0}, {"date": "2025-05-20", "close": 0.26, "volume": 193372.0}, {"date": "2025-05-21", "close": 0.285, "volume": 255008.0}, {"date": "2025-05-22", "close": 0.27, "volume": 510855.0}, {"date": "2025-05-23", "close": 0.275, "volume": 150426.0}, {"date": "2025-05-26", "close": 0.27, "volume": 110029.0}, {"date": "2025-05-27", "close": 0.25, "volume": 337742.0}, {"date": "2025-05-28", "close": 0.26, "volume": 696994.0}, {"date": "2025-05-29", "close": 0.26, "volume": 378113.0}, {"date": "2025-05-30", "close": 0.265, "volume": 284577.0}, {"date": "2025-06-02", "close": 0.285, "volume": 914967.0}, {"date": "2025-06-03", "close": 0.285, "volume": 295014.0}, {"date": "2025-06-04", "close": 0.295, "volume": 222442.0}, {"date": "2025-06-05", "close": 0.31, "volume": 717013.0}, {"date": "2025-06-06", "close": 0.33, "volume": 1413253.0}, {"date": "2025-06-10", "close": 0.32, "volume": 214919.0}, {"date": "2025-06-11", "close": 0.305, "volume": 315848.0}, {"date": "2025-06-12", "close": 0.305, "volume": 494598.0}, {"date": "2025-06-13", "close": 0.37, "volume": 1667190.0}, {"date": "2025-06-16", "close": 0.385, "volume": 1545549.0}, {"date": "2025-06-17", "close": 0.36, "volume": 696176.0}, {"date": "2025-06-18", "close": 0.355, "volume": 93710.0}, {"date": "2025-06-19", "close": 0.34, "volume": 241385.0}, {"date": "2025-06-20", "close": 0.365, "volume": 736460.0}, {"date": "2025-06-23", "close": 0.36, "volume": 948942.0}, {"date": "2025-06-24", "close": 0.36, "volume": 489380.0}, {"date": "2025-06-25", "close": 0.345, "volume": 473266.0}, {"date": "2025-06-26", "close": 0.35, "volume": 390458.0}, {"date": "2025-06-27", "close": 0.37, "volume": 599075.0}, {"date": "2025-06-30", "close": 0.365, "volume": 1563944.0}, {"date": "2025-07-01", "close": 0.405, "volume": 1409740.0}, {"date": "2025-07-02", "close": 0.405, "volume": 629090.0}, {"date": "2025-07-03", "close": 0.43, "volume": 2029387.0}, {"date": "2025-07-04", "close": 0.42, "volume": 1306898.0}, {"date": "2025-07-07", "close": 0.41, "volume": 667352.0}, {"date": "2025-07-08", "close": 0.425, "volume": 509497.0}, {"date": "2025-07-09", "close": 0.39, "volume": 394451.0}, {"date": "2025-07-10", "close": 0.395, "volume": 595367.0}, {"date": "2025-07-11", "close": 0.38, "volume": 464524.0}, {"date": "2025-07-14", "close": 0.375, "volume": 982869.0}, {"date": "2025-07-15", "close": 0.4, "volume": 1193807.0}, {"date": "2025-07-16", "close": 0.435, "volume": 1487771.0}, {"date": "2025-07-17", "close": 0.46, "volume": 3955986.0}, {"date": "2025-07-18", "close": 0.445, "volume": 3080625.0}, {"date": "2025-07-21", "close": 0.48, "volume": 6270398.0}, {"date": "2025-07-22", "close": 0.48, "volume": 3385319.0}, {"date": "2025-07-23", "close": 0.48, "volume": 2967427.0}, {"date": "2025-07-24", "close": 0.515, "volume": 5495487.0}, {"date": "2025-07-25", "close": 0.52, "volume": 2454526.0}, {"date": "2025-07-28", "close": 0.52, "volume": 4360791.0}, {"date": "2025-07-29", "close": 0.495, "volume": 990571.0}, {"date": "2025-07-30", "close": 0.465, "volume": 1526095.0}, {"date": "2025-07-31", "close": 0.465, "volume": 1249067.0}, {"date": "2025-08-01", "close": 0.47, "volume": 776102.0}, {"date": "2025-08-04", "close": 0.465, "volume": 859773.0}, {"date": "2025-08-05", "close": 0.465, "volume": 1393611.0}, {"date": "2025-08-06", "close": 0.49, "volume": 1210018.0}, {"date": "2025-08-07", "close": 0.5, "volume": 1039202.0}, {"date": "2025-08-08", "close": 0.5, "volume": 1078476.0}, {"date": "2025-08-11", "close": 0.485, "volume": 761379.0}, {"date": "2025-08-12", "close": 0.49, "volume": 2089318.0}, {"date": "2025-08-13", "close": 0.49, "volume": 5696063.0}, {"date": "2025-08-14", "close": 0.465, "volume": 2372664.0}, {"date": "2025-08-15", "close": 0.49, "volume": 1340550.0}, {"date": "2025-08-18", "close": 0.455, "volume": 897077.0}, {"date": "2025-08-19", "close": 0.425, "volume": 1236027.0}, {"date": "2025-08-21", "close": 0.4, "volume": 5499631.0}, {"date": "2025-08-22", "close": 0.38, "volume": 3465545.0}, {"date": "2025-08-25", "close": 0.375, "volume": 2107414.0}, {"date": "2025-08-26", "close": 0.375, "volume": 1485977.0}, {"date": "2025-08-27", "close": 0.37, "volume": 3097626.0}, {"date": "2025-08-28", "close": 0.35, "volume": 5073676.0}, {"date": "2025-08-29", "close": 0.385, "volume": 5371500.0}, {"date": "2025-09-01", "close": 0.385, "volume": 1714625.0}, {"date": "2025-09-02", "close": 0.375, "volume": 521455.0}, {"date": "2025-09-03", "close": 0.385, "volume": 1342954.0}, {"date": "2025-09-04", "close": 0.375, "volume": 1374681.0}, {"date": "2025-09-05", "close": 0.375, "volume": 2081165.0}, {"date": "2025-09-08", "close": 0.365, "volume": 1621182.0}, {"date": "2025-09-09", "close": 0.365, "volume": 748516.0}, {"date": "2025-09-10", "close": 0.355, "volume": 492027.0}, {"date": "2025-09-11", "close": 0.355, "volume": 604817.0}, {"date": "2025-09-12", "close": 0.375, "volume": 1282962.0}, {"date": "2025-09-15", "close": 0.375, "volume": 478703.0}, {"date": "2025-09-16", "close": 0.385, "volume": 1274593.0}, {"date": "2025-09-17", "close": 0.38, "volume": 917849.0}, {"date": "2025-09-18", "close": 0.395, "volume": 471956.0}, {"date": "2025-09-19", "close": 0.405, "volume": 1416519.0}, {"date": "2025-09-22", "close": 0.375, "volume": 919695.0}, {"date": "2025-09-23", "close": 0.385, "volume": 2845924.0}, {"date": "2025-09-24", "close": 0.385, "volume": 1215930.0}, {"date": "2025-09-25", "close": 0.38, "volume": 657968.0}, {"date": "2025-09-26", "close": 0.365, "volume": 1014921.0}, {"date": "2025-09-29", "close": 0.38, "volume": 884484.0}, {"date": "2025-09-30", "close": 0.355, "volume": 815343.0}, {"date": "2025-10-01", "close": 0.36, "volume": 673495.0}, {"date": "2025-10-02", "close": 0.35, "volume": 924381.0}, {"date": "2025-10-03", "close": 0.355, "volume": 456791.0}, {"date": "2025-10-06", "close": 0.35, "volume": 527267.0}, {"date": "2025-10-07", "close": 0.325, "volume": 2238965.0}, {"date": "2025-10-08", "close": 0.3, "volume": 2566996.0}, {"date": "2025-10-09", "close": 0.305, "volume": 1005846.0}, {"date": "2025-10-10", "close": 0.295, "volume": 1447553.0}, {"date": "2025-10-13", "close": 0.3, "volume": 1445298.0}, {"date": "2025-10-14", "close": 0.295, "volume": 3292537.0}, {"date": "2025-10-15", "close": 0.285, "volume": 1259642.0}, {"date": "2025-10-16", "close": 0.29, "volume": 1172438.0}, {"date": "2025-10-17", "close": 0.285, "volume": 1635546.0}, {"date": "2025-10-20", "close": 0.275, "volume": 1570272.0}, {"date": "2025-10-21", "close": 0.29, "volume": 1074254.0}, {"date": "2025-10-22", "close": 0.285, "volume": 1332103.0}, {"date": "2025-10-23", "close": 0.275, "volume": 5983549.0}, {"date": "2025-10-24", "close": 0.255, "volume": 3055676.0}, {"date": "2025-10-27", "close": 0.275, "volume": 1747317.0}, {"date": "2025-10-28", "close": 0.26, "volume": 1351872.0}, {"date": "2025-10-29", "close": 0.26, "volume": 570491.0}, {"date": "2025-10-30", "close": 0.255, "volume": 1721532.0}, {"date": "2025-10-31", "close": 0.27, "volume": 2173879.0}, {"date": "2025-11-03", "close": 0.27, "volume": 1059006.0}, {"date": "2025-11-04", "close": 0.245, "volume": 2033413.0}, {"date": "2025-11-05", "close": 0.26, "volume": 816101.0}, {"date": "2025-11-06", "close": 0.26, "volume": 676699.0}, {"date": "2025-11-07", "close": 0.255, "volume": 1804004.0}, {"date": "2025-11-10", "close": 0.27, "volume": 890676.0}, {"date": "2025-11-11", "close": 0.28, "volume": 1013797.0}, {"date": "2025-11-12", "close": 0.265, "volume": 594901.0}, {"date": "2025-11-13", "close": 0.265, "volume": 557832.0}, {"date": "2025-11-14", "close": 0.26, "volume": 1315698.0}, {"date": "2025-11-17", "close": 0.255, "volume": 672313.0}, {"date": "2025-11-18", "close": 0.24, "volume": 3552493.0}, {"date": "2025-11-19", "close": 0.225, "volume": 2058649.0}, {"date": "2025-11-20", "close": 0.225, "volume": 628721.0}, {"date": "2025-11-21", "close": 0.225, "volume": 985243.0}, {"date": "2025-11-24", "close": 0.24, "volume": 174030.0}, {"date": "2025-11-25", "close": 0.24, "volume": 230953.0}, {"date": "2025-11-26", "close": 0.245, "volume": 363654.0}, {"date": "2025-11-27", "close": 0.24, "volume": 875540.0}, {"date": "2025-11-28", "close": 0.245, "volume": 323118.0}, {"date": "2025-12-01", "close": 0.245, "volume": 500003.0}, {"date": "2025-12-02", "close": 0.255, "volume": 883060.0}, {"date": "2025-12-03", "close": 0.26, "volume": 806938.0}, {"date": "2025-12-04", "close": 0.245, "volume": 661828.0}, {"date": "2025-12-05", "close": 0.235, "volume": 916802.0}, {"date": "2025-12-08", "close": 0.225, "volume": 670517.0}, {"date": "2025-12-09", "close": 0.21, "volume": 4660621.0}, {"date": "2025-12-10", "close": 0.215, "volume": 509301.0}, {"date": "2025-12-11", "close": 0.23, "volume": 1724461.0}, {"date": "2025-12-12", "close": 0.25, "volume": 1236511.0}, {"date": "2025-12-15", "close": 0.235, "volume": 991779.0}, {"date": "2025-12-16", "close": 0.265, "volume": 918242.0}, {"date": "2025-12-17", "close": 0.265, "volume": 397362.0}, {"date": "2025-12-18", "close": 0.26, "volume": 461166.0}, {"date": "2025-12-19", "close": 0.255, "volume": 437698.0}, {"date": "2025-12-22", "close": 0.26, "volume": 363118.0}, {"date": "2025-12-23", "close": 0.25, "volume": 1192421.0}, {"date": "2025-12-24", "close": 0.255, "volume": 261269.0}, {"date": "2025-12-29", "close": 0.26, "volume": 136684.0}, {"date": "2025-12-30", "close": 0.25, "volume": 1237228.0}, {"date": "2025-12-31", "close": 0.275, "volume": 1172230.0}, {"date": "2026-01-02", "close": 0.29, "volume": 1116897.0}, {"date": "2026-01-05", "close": 0.29, "volume": 674211.0}, {"date": "2026-01-06", "close": 0.27, "volume": 981285.0}, {"date": "2026-01-07", "close": 0.315, "volume": 2281405.0}, {"date": "2026-01-08", "close": 0.33, "volume": 2272349.0}, {"date": "2026-01-09", "close": 0.33, "volume": 1063662.0}, {"date": "2026-01-12", "close": 0.32, "volume": 217954.0}, {"date": "2026-01-13", "close": 0.33, "volume": 797279.0}, {"date": "2026-01-14", "close": 0.325, "volume": 442879.0}, {"date": "2026-01-15", "close": 0.28, "volume": 9072857.0}, {"date": "2026-01-16", "close": 0.315, "volume": 2321879.0}, {"date": "2026-01-19", "close": 0.365, "volume": 14199697.0}, {"date": "2026-01-20", "close": 0.355, "volume": 4582339.0}, {"date": "2026-01-21", "close": 0.375, "volume": 3392238.0}, {"date": "2026-01-22", "close": 0.37, "volume": 1832983.0}, {"date": "2026-01-23", "close": 0.36, "volume": 872066.0}, {"date": "2026-01-27", "close": 0.36, "volume": 2258141.0}, {"date": "2026-01-28", "close": 0.345, "volume": 948359.0}, {"date": "2026-01-29", "close": 0.335, "volume": 1656085.0}, {"date": "2026-01-30", "close": 0.32, "volume": 1118291.0}, {"date": "2026-02-02", "close": 0.3, "volume": 1647202.0}, {"date": "2026-02-03", "close": 0.33, "volume": 1116913.0}, {"date": "2026-02-04", "close": 0.31, "volume": 1108150.0}, {"date": "2026-02-05", "close": 0.305, "volume": 765517.0}, {"date": "2026-02-06", "close": 0.305, "volume": 1159188.0}, {"date": "2026-02-09", "close": 0.29, "volume": 1023131.0}, {"date": "2026-02-10", "close": 0.3, "volume": 460073.0}, {"date": "2026-02-11", "close": 0.3, "volume": 470773.0}, {"date": "2026-02-12", "close": 0.285, "volume": 679865.0}, {"date": "2026-02-13", "close": 0.27, "volume": 796078.0}, {"date": "2026-02-16", "close": 0.285, "volume": 727423.0}, {"date": "2026-02-17", "close": 0.285, "volume": 880956.0}, {"date": "2026-02-18", "close": 0.28, "volume": 861850.0}, {"date": "2026-02-19", "close": 0.28, "volume": 713472.0}, {"date": "2026-02-20", "close": 0.275, "volume": 1215909.0}, {"date": "2026-02-23", "close": 0.28, "volume": 261429.0}, {"date": "2026-02-24", "close": 0.26, "volume": 1547540.0}, {"date": "2026-02-25", "close": 0.26, "volume": 671643.0}, {"date": "2026-02-26", "close": 0.25, "volume": 554692.0}, {"date": "2026-02-27", "close": 0.25, "volume": 576829.0}, {"date": "2026-03-02", "close": 0.27, "volume": 2313223.0}, {"date": "2026-03-03", "close": 0.265, "volume": 453329.0}, {"date": "2026-03-04", "close": 0.265, "volume": 891699.0}, {"date": "2026-03-05", "close": 0.265, "volume": 1809572.0}, {"date": "2026-03-06", "close": 0.265, "volume": 322866.0}, {"date": "2026-03-09", "close": 0.285, "volume": 2023347.0}, {"date": "2026-03-10", "close": 0.26, "volume": 419173.0}, {"date": "2026-03-11", "close": 0.285, "volume": 2631131.0}, {"date": "2026-03-12", "close": 0.275, "volume": 643363.0}, {"date": "2026-03-13", "close": 0.275, "volume": 877134.0}, {"date": "2026-03-16", "close": 0.27, "volume": 735816.0}, {"date": "2026-03-17", "close": 0.275, "volume": 770292.0}, {"date": "2026-03-18", "close": 0.285, "volume": 211853.0}, {"date": "2026-03-19", "close": 0.27, "volume": 463493.0}, {"date": "2026-03-20", "close": 0.265, "volume": 193505.0}, {"date": "2026-03-23", "close": 0.28, "volume": 860666.0}, {"date": "2026-03-24", "close": 0.275, "volume": 219999.0}, {"date": "2026-03-25", "close": 0.29, "volume": 717907.0}, {"date": "2026-03-26", "close": 0.29, "volume": 138643.0}, {"date": "2026-03-27", "close": 0.265, "volume": 371072.0}, {"date": "2026-03-30", "close": 0.28, "volume": 411619.0}, {"date": "2026-03-31", "close": 0.28, "volume": 329347.0}, {"date": "2026-04-01", "close": 0.305, "volume": 1251250.0}, {"date": "2026-04-02", "close": 0.31, "volume": 605233.0}, {"date": "2026-04-07", "close": 0.3, "volume": 313234.0}, {"date": "2026-04-08", "close": 0.32, "volume": 418785.0}, {"date": "2026-04-09", "close": 0.305, "volume": 392404.0}, {"date": "2026-04-10", "close": 0.32, "volume": 2465685.0}, {"date": "2026-04-13", "close": 0.32, "volume": 515578.0}, {"date": "2026-04-14", "close": 0.305, "volume": 817070.0}, {"date": "2026-04-15", "close": 0.325, "volume": 425897.0}, {"date": "2026-04-16", "close": 0.335, "volume": 2368122.0}, {"date": "2026-04-17", "close": 0.36, "volume": 920367.0}, {"date": "2026-04-20", "close": 0.365, "volume": 735217.0}, {"date": "2026-04-21", "close": 0.39, "volume": 3209272.0}, {"date": "2026-04-22", "close": 0.355, "volume": 1198486.0}, {"date": "2026-04-23", "close": 0.365, "volume": 833696.0}, {"date": "2026-04-24", "close": 0.35, "volume": 511759.0}, {"date": "2026-04-27", "close": 0.345, "volume": 987736.0}, {"date": "2026-04-28", "close": 0.35, "volume": 572131.0}, {"date": "2026-04-29", "close": 0.38, "volume": 3447983.0}, {"date": "2026-04-30", "close": 0.355, "volume": 226366.0}, {"date": "2026-05-01", "close": 0.355, "volume": 719812.0}, {"date": "2026-05-04", "close": 0.345, "volume": 477852.0}, {"date": "2026-05-05", "close": 0.375, "volume": 3589281.0}, {"date": "2026-05-06", "close": 0.36, "volume": 1739417.0}, {"date": "2026-05-07", "close": 0.41, "volume": 5784643.0}, {"date": "2026-05-08", "close": 0.38, "volume": 1836486.0}, {"date": "2026-05-11", "close": 0.39, "volume": 1063126.0}, {"date": "2026-05-12", "close": 0.365, "volume": 1821943.0}, {"date": "2026-05-13", "close": 0.39, "volume": 806251.0}, {"date": "2026-05-14", "close": 0.34, "volume": 4577286.0}, {"date": "2026-05-15", "close": 0.345, "volume": 2006568.0}, {"date": "2026-05-18", "close": 0.36, "volume": 1707938.0}, {"date": "2026-05-19", "close": 0.345, "volume": 1389237.0}, {"date": "2026-05-20", "close": 0.325, "volume": 1049699.0}, {"date": "2026-05-21", "close": 0.33, "volume": 357212.0}, {"date": "2026-05-22", "close": 0.35, "volume": 146802.0}, {"date": "2026-05-25", "close": 0.36, "volume": 866501.0}, {"date": "2026-05-26", "close": 0.355, "volume": 1072934.0}, {"date": "2026-05-27", "close": 0.34, "volume": 617004.0}, {"date": "2026-05-28", "close": 0.335, "volume": 1104306.0}, {"date": "2026-05-29", "close": 0.375, "volume": 1400022.0}, {"date": "2026-06-01", "close": 0.365, "volume": 605552.0}, {"date": "2026-06-02", "close": 0.34, "volume": 1658262.0}, {"date": "2026-06-03", "close": 0.33, "volume": 487712.0}, {"date": "2026-06-04", "close": 0.345, "volume": 3298318.0}, {"date": "2026-06-05", "close": 0.35, "volume": 254200.0}, {"date": "2026-06-09", "close": 0.325, "volume": 1031569.0}, {"date": "2026-06-10", "close": 0.305, "volume": 913415.0}, {"date": "2026-06-11", "close": 0.305, "volume": 1088619.0}, {"date": "2026-06-23", "close": 0.275, "volume": 398238.0}, {"date": "2026-06-24", "close": 0.265, "volume": 399810.0}, {"date": "2026-06-25", "close": 0.255, "volume": 831531.0}, {"date": "2026-06-26", "close": 0.255, "volume": 629341.0}, {"date": "2026-06-29", "close": 0.255, "volume": 191814.0}, {"date": "2026-06-30", "close": 0.25, "volume": 578004.0}, {"date": "2026-07-01", "close": 0.295, "volume": 1568393.0}, {"date": "2026-07-02", "close": 0.285, "volume": 113367.0}, {"date": "2026-07-03", "close": 0.305, "volume": 308265.0}, {"date": "2026-07-06", "close": 0.3, "volume": 199425.0}, {"date": "2026-07-07", "close": 0.3, "volume": 200866.0}, {"date": "2026-07-08", "close": 0.325, "volume": 971483.0}, {"date": "2026-07-09", "close": 0.33, "volume": 705051.0}, {"date": "2026-07-10", "close": 0.315, "volume": 195705.0}, {"date": "2026-07-13", "close": 0.3, "volume": 1010725.0}, {"date": "2026-07-14", "close": 0.315, "volume": 257273.0}, {"date": "2026-07-15", "close": 0.3, "volume": 44822.0}, {"date": "2026-07-16", "close": 0.3, "volume": 130076.0}, {"date": "2026-07-17", "close": 0.275, "volume": 304365.0}, {"date": "2026-07-20", "close": 0.265, "volume": 2502606.0}, {"date": "2026-07-21", "close": 0.26, "volume": 145516.0}, {"date": "2026-07-22", "close": 0.26, "volume": 836845.0}, {"date": "2026-07-23", "close": 0.28, "volume": 668793.0}, {"date": "2026-07-24", "close": 0.275, "volume": 369236.0}, {"date": "2026-07-27", "close": 0.26, "volume": 352043.0}, {"date": "2026-07-28", "close": 0.24, "volume": 802147.0}, {"date": "2026-07-29", "close": 0.235, "volume": 559805.0}, {"date": "2026-07-30", "close": 0.225, "volume": 537506.0}, {"date": "2026-07-31", "close": 0.235, "volume": 182950.0}, {"date": "2026-08-03", "close": 0.24, "volume": 187214.0}, {"date": "2026-08-04", "close": 0.24, "volume": 98796.0}, {"date": "2026-08-05", "close": 0.24, "volume": 432453.0}, {"date": "2026-08-06", "close": 0.24, "volume": 498807.0}, {"date": "2026-08-07", "close": 0.22, "volume": 2152269.0}], "refreshing": true}