{"ticker": "AAM", "overview": {"name": "Aumega Metals Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AAM", "has_prices": true, "as_of": "2026-09-07", "last": 0.038, "prev_close": 0.038, "change": 0.0, "change_pct": 0.0, "session_volume": 522001.0, "vwap_5": 0.03746118908206246, "vwap_20": 0.03885456840362117, "vwap_60": 0.03607628706397608, "vwap_250": 0.03979034693506176, "high_52w": 0.047, "low_52w": 0.031, "avg_volume_20": 284543.05, "sessions": 400, "market_cap": {"value": 50953255.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03126953", "src": "ASX", "ticker": "AAM", "cik": "", "company": "Aumega Metals Ltd", "company_raw": "Aumega Metals LTD", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in AAM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126953", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108940}, {"id": "ASX3Y-03108574-1", "src": "ASX", "ticker": "AAM", "cik": "", "company": "Aumega Metals Ltd", "company_raw": "Aumega Metals Ltd", "who": "Carol Marinkovich", "who_key": "Carol Marinkovich", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Carol Marinkovich and AAM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108574", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "ASX3Y-03108574-2", "src": "ASX", "ticker": "AAM", "cik": "", "company": "Aumega Metals Ltd", "company_raw": "Aumega Metals Ltd", "who": "Carol Marinkovich", "who_key": "Carol Marinkovich", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Carol Marinkovich and AAM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108574", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "ASX3Y-03108574-3", "src": "ASX", "ticker": "AAM", "cik": "", "company": "Aumega Metals Ltd", "company_raw": "Aumega Metals Ltd", "who": "Carol Marinkovich", "who_key": "Carol Marinkovich", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Carol Marinkovich and AAM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108574", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "ASX3Y-03108576-1", "src": "ASX", "ticker": "AAM", "cik": "", "company": "Aumega Metals Ltd", "company_raw": "Aumega Metals Ltd", "who": "James Carr Withall", "who_key": "James Carr Withall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "AAM hits the wire: James Carr Withall discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108576", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "ASX3Y-03108576-2", "src": "ASX", "ticker": "AAM", "cik": "", "company": "Aumega Metals Ltd", "company_raw": "Aumega Metals Ltd", "who": "James Carr Withall", "who_key": "James Carr Withall", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "AAM hits the wire: James Carr Withall discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108576", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "ASX3Y-03108577-1", "src": "ASX", "ticker": "AAM", "cik": "", "company": "Aumega Metals Ltd", "company_raw": "Aumega Metals Ltd", "who": "Nicole Adshead-Bell", "who_key": "Nicole Adshead-Bell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Nicole Adshead-Bell and AAM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108577", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "J.Osborne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S.Pazuki", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C.Marinkovich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J.Withall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N.Adshead Bell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam PAZUKI", "notice_type": "3Y", "direct_shares": 5598336.0, "indirect_shares": 851064.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108573-6A1332812", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carol MARINKOVICH", "notice_type": "3Y", "direct_shares": 865385.0, "indirect_shares": 569620.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Graeme Marinkovich (husband)", "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108574-6A1332813", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Carr WITHALL", "notice_type": "3Y", "direct_shares": 1350000.0, "indirect_shares": 350000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108576-6A1332814", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicole ADSHEAD-BELL", "notice_type": "3Y", "direct_shares": 921739.0, "indirect_shares": 921739.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Cupel Advisory Corp (Director)", "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108577-6A1332815", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J.Osborne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-14", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N.Adshead-Bell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-14", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J.Withall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N.Adshead-Bell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S.Pazuki", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N.Adshead-Bell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J.Osborne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S.Pazuki", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N.Adshead Bell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J.Withall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K.Sparkes", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S.Pazuki", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J.Withall", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S.Pazuki", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C.Marinkovich", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S.Pazuki", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-10", "source_url": "https://www.marketindex.com.au/asx/aam", "needs_ocr": 0}], "directors": [{"name": "N.Adshead-Bell", "first_seen": "2022-11-14", "last_seen": "2026-06-14", "status": "current", "notices": 9}, {"name": "Sam PAZUKI", "first_seen": "2026-07-07", "last_seen": "2026-07-07", "status": "current", "notices": 1}, {"name": "S.Pazuki", "first_seen": "2022-05-03", "last_seen": "2026-07-07", "status": "current", "notices": 16}, {"name": "Nicole ADSHEAD-BELL", "first_seen": "2026-07-07", "last_seen": "2026-07-07", "status": "current", "notices": 1}, {"name": "N.Adshead Bell", "first_seen": "2025-12-08", "last_seen": "2026-07-07", "status": "current", "notices": 2}, {"name": "James Carr WITHALL", "first_seen": "2026-07-07", "last_seen": "2026-07-07", "status": "current", "notices": 1}, {"name": "J.Withall", "first_seen": "2025-08-07", "last_seen": "2026-07-07", "status": "current", "notices": 4}, {"name": "J.Osborne", "first_seen": "2021-08-20", "last_seen": "2026-07-07", "status": "current", "notices": 12}, {"name": "Carol MARINKOVICH", "first_seen": "2026-07-07", "last_seen": "2026-07-07", "status": "current", "notices": 1}, {"name": "C.Marinkovich", "first_seen": "2023-02-28", "last_seen": "2026-07-07", "status": "current", "notices": 8}, {"name": "S Patrizi", "first_seen": "2017-09-04", "last_seen": "2017-09-04", "status": "past", "notices": 1}, {"name": "P Walta", "first_seen": "2017-09-04", "last_seen": "2017-09-04", "status": "past", "notices": 1}, {"name": "M Abzalov", "first_seen": "2017-09-04", "last_seen": "2017-09-04", "status": "past", "notices": 1}, {"name": "P Woods", "first_seen": "2017-09-04", "last_seen": "2017-09-13", "status": "past", "notices": 2}, {"name": "Amended", "first_seen": "2018-04-13", "last_seen": "2018-04-13", "status": "past", "notices": 1}, {"name": "P. Woods", "first_seen": "2019-02-04", "last_seen": "2019-02-04", "status": "past", "notices": 1}, {"name": "P. Criddle", "first_seen": "2019-02-04", "last_seen": "2019-02-04", "status": "past", "notices": 1}, {"name": "M. Abzalov", "first_seen": "2019-02-04", "last_seen": "2019-02-04", "status": "past", "notices": 1}, {"name": "K. Bowes", "first_seen": "2019-02-04", "last_seen": "2019-02-04", "status": "past", "notices": 1}, {"name": "A. Kiley", "first_seen": "2019-02-04", "last_seen": "2019-02-04", "status": "past", "notices": 1}, {"name": "Grant Davey", "first_seen": "2018-08-29", "last_seen": "2019-02-12", "status": "past", "notices": 2}, {"name": "M.Wilkes", "first_seen": "2021-08-30", "last_seen": "2022-06-08", "status": "past", "notices": 2}, {"name": "I.Murray", "first_seen": "2021-04-05", "last_seen": "2022-11-02", "status": "past", "notices": 5}, {"name": "K.Sparkes", "first_seen": "2022-09-01", "last_seen": "2025-12-02", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Periodic Reports", "title": "Interim Financial Report - 30 September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155200-6A1352372"}, {"date": "2026-10-29", "form": "Quarterly Cash Flow Report", "title": "Appendix 5B Cash Flow Report 30 September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155197-6A1352370"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Managements Discussion & Analysis (Sept Quarterly Report)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155196-6A1352369"}, {"date": "2026-10-07", "form": "Progress Report", "title": "AAM Discovers 100.5g/t Gold Sample at Intersection Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145925-6A1348237"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - AAM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143810-6A1347438"}], "performance": {"ticker": "AAM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-03-08", "close": 0.250952, "volume": 126917.0}, {"date": "2017-03-09", "close": 0.250952, "volume": 20203.0}, {"date": "2017-03-10", "close": 0.231648, "volume": 16268.0}, {"date": "2017-03-13", "close": 0.231648, "volume": 41857.0}, {"date": "2017-03-15", "close": 0.221996, "volume": 2072.0}, {"date": "2017-03-16", "close": 0.226822, "volume": 23415.0}, {"date": "2017-03-17", "close": 0.260604, "volume": 64235.0}, {"date": "2017-03-21", "close": 0.231648, "volume": 20721.0}, {"date": "2017-03-24", "close": 0.250952, "volume": 10361.0}, {"date": "2017-03-27", "close": 0.250952, "volume": 10361.0}, {"date": "2017-03-28", "close": 0.221996, "volume": 112527.0}, {"date": "2017-03-29", "close": 0.212344, "volume": 193742.0}, {"date": "2017-03-30", "close": 0.212344, "volume": 20721.0}, {"date": "2017-03-31", "close": 0.212344, "volume": 5180.0}, {"date": "2017-04-03", "close": 0.231648, "volume": 35334.0}, {"date": "2017-04-05", "close": 0.212344, "volume": 46622.0}, {"date": "2017-04-06", "close": 0.212344, "volume": 51803.0}, {"date": "2017-04-10", "close": 0.231648, "volume": 81883.0}, {"date": "2017-04-12", "close": 0.231648, "volume": 6216.0}, {"date": "2017-04-18", "close": 0.21717, "volume": 56983.0}, {"date": "2017-04-19", "close": 0.221996, "volume": 25901.0}, {"date": "2017-04-20", "close": 0.21717, "volume": 72524.0}, {"date": "2017-04-21", "close": 0.21717, "volume": 5180.0}, {"date": "2017-04-24", "close": 0.21717, "volume": 129507.0}, {"date": "2017-04-27", "close": 0.255778, "volume": 61906.0}, {"date": "2017-05-01", "close": 0.231648, "volume": 17870.0}, {"date": "2017-05-03", "close": 0.221996, "volume": 20721.0}, {"date": "2017-05-04", "close": 0.21717, "volume": 103605.0}, {"date": "2017-05-05", "close": 0.21717, "volume": 2072.0}, {"date": "2017-05-08", "close": 0.212344, "volume": 20721.0}, {"date": "2017-05-09", "close": 0.212344, "volume": 101533.0}, {"date": "2017-05-10", "close": 0.202692, "volume": 103605.0}, {"date": "2017-05-11", "close": 0.202692, "volume": 36262.0}, {"date": "2017-05-15", "close": 0.202692, "volume": 101015.0}, {"date": "2017-05-16", "close": 0.197866, "volume": 106714.0}, {"date": "2017-05-17", "close": 0.197866, "volume": 25901.0}, {"date": "2017-05-18", "close": 0.197866, "volume": 51803.0}, {"date": "2017-05-19", "close": 0.19304, "volume": 119146.0}, {"date": "2017-05-24", "close": 0.197866, "volume": 32530.0}, {"date": "2017-05-29", "close": 0.197866, "volume": 72524.0}, {"date": "2017-05-30", "close": 0.197866, "volume": 28875.0}, {"date": "2017-05-31", "close": 0.19304, "volume": 78983.0}, {"date": "2017-06-05", "close": 0.197866, "volume": 25901.0}, {"date": "2017-06-06", "close": 0.202692, "volume": 9863.0}, {"date": "2017-06-14", "close": 0.19304, "volume": 44293.0}, {"date": "2017-06-15", "close": 0.19304, "volume": 9863.0}, {"date": "2017-06-20", "close": 0.19304, "volume": 10361.0}, {"date": "2017-06-23", "close": 0.183388, "volume": 2072.0}, {"date": "2017-06-26", "close": 0.19304, "volume": 10361.0}, {"date": "2017-06-27", "close": 0.19304, "volume": 56983.0}, {"date": "2017-07-03", "close": 0.19304, "volume": 91152.0}, {"date": "2017-07-04", "close": 0.19304, "volume": 51803.0}, {"date": "2017-07-05", "close": 0.19304, "volume": 25901.0}, {"date": "2017-07-07", "close": 0.202692, "volume": 116556.0}, {"date": "2017-07-12", "close": 0.19304, "volume": 310816.0}, {"date": "2017-07-14", "close": 0.19304, "volume": 73675.0}, {"date": "2017-07-17", "close": 0.19304, "volume": 51803.0}, {"date": "2017-07-18", "close": 0.19304, "volume": 12951.0}, {"date": "2017-07-19", "close": 0.19304, "volume": 259014.0}, {"date": "2017-07-20", "close": 0.202692, "volume": 51803.0}, {"date": "2017-07-21", "close": 0.19304, "volume": 8288.0}, {"date": "2017-07-24", "close": 0.19304, "volume": 212391.0}, {"date": "2017-07-25", "close": 0.202692, "volume": 103605.0}, {"date": "2017-07-26", "close": 0.202692, "volume": 25901.0}, {"date": "2017-07-27", "close": 0.202692, "volume": 77704.0}, {"date": "2017-07-28", "close": 0.202692, "volume": 79776.0}, {"date": "2017-07-31", "close": 0.212344, "volume": 130765.0}, {"date": "2017-08-01", "close": 0.221996, "volume": 35226.0}, {"date": "2017-08-02", "close": 0.226822, "volume": 157998.0}, {"date": "2017-08-03", "close": 0.231648, "volume": 58561.0}, {"date": "2017-08-04", "close": 0.221996, "volume": 102569.0}, {"date": "2017-08-07", "close": 0.221996, "volume": 97389.0}, {"date": "2017-08-14", "close": 0.19, "volume": 126786.0}, {"date": "2017-08-15", "close": 0.195, "volume": 45000.0}, {"date": "2017-08-16", "close": 0.205, "volume": 24990.0}, {"date": "2017-08-22", "close": 0.22, "volume": 58010.0}, {"date": "2017-09-05", "close": 0.2, "volume": 25000.0}, {"date": "2017-09-08", "close": 0.2, "volume": 90000.0}, {"date": "2017-09-11", "close": 0.2, "volume": 78230.0}, {"date": "2017-09-14", "close": 0.19, "volume": 6000.0}, {"date": "2017-09-19", "close": 0.21, "volume": 59214.0}, {"date": "2017-09-20", "close": 0.2, "volume": 112745.0}, {"date": "2017-09-22", "close": 0.21, "volume": 15477.0}, {"date": "2017-09-26", "close": 0.2, "volume": 25000.0}, {"date": "2017-09-28", "close": 0.22, "volume": 25000.0}, {"date": "2017-10-02", "close": 0.22, "volume": 90000.0}, {"date": "2017-10-03", "close": 0.23, "volume": 199486.0}, {"date": "2017-10-04", "close": 0.23, "volume": 14.0}, {"date": "2017-10-05", "close": 0.23, "volume": 20000.0}, {"date": "2017-10-06", "close": 0.23, "volume": 486.0}, {"date": "2017-10-10", "close": 0.235, "volume": 85000.0}, {"date": "2017-10-12", "close": 0.235, "volume": 102340.0}, {"date": "2017-10-13", "close": 0.24, "volume": 40000.0}, {"date": "2017-10-16", "close": 0.26, "volume": 64000.0}, {"date": "2017-10-18", "close": 0.245, "volume": 6892.0}, {"date": "2017-10-19", "close": 0.35, "volume": 245548.0}, {"date": "2017-10-20", "close": 0.32, "volume": 105991.0}, {"date": "2017-10-23", "close": 0.27, "volume": 28000.0}, {"date": "2017-10-24", "close": 0.28, "volume": 35000.0}, {"date": "2017-10-25", "close": 0.27, "volume": 166800.0}, {"date": "2017-10-26", "close": 0.245, "volume": 47900.0}, {"date": "2017-10-30", "close": 0.23, "volume": 128488.0}, {"date": "2017-11-06", "close": 0.235, "volume": 125000.0}, {"date": "2017-11-08", "close": 0.245, "volume": 32650.0}, {"date": "2017-11-10", "close": 0.26, "volume": 28499.0}, {"date": "2017-11-13", "close": 0.28, "volume": 13518.0}, {"date": "2017-11-17", "close": 0.28, "volume": 100000.0}, {"date": "2017-11-20", "close": 0.24, "volume": 132369.0}, {"date": "2017-11-21", "close": 0.25, "volume": 14682.0}, {"date": "2017-11-23", "close": 0.26, "volume": 127355.0}, {"date": "2017-11-28", "close": 0.255, "volume": 50000.0}, {"date": "2017-11-29", "close": 0.28, "volume": 12023.0}, {"date": "2017-12-01", "close": 0.3, "volume": 39800.0}, {"date": "2017-12-04", "close": 0.285, "volume": 1400.0}, {"date": "2017-12-05", "close": 0.285, "volume": 1652.0}, {"date": "2017-12-06", "close": 0.285, "volume": 848.0}, {"date": "2017-12-07", "close": 0.285, "volume": 75000.0}, {"date": "2017-12-13", "close": 0.34, "volume": 83333.0}, {"date": "2017-12-15", "close": 0.34, "volume": 10264.0}, {"date": "2017-12-19", "close": 0.3, "volume": 35000.0}, {"date": "2017-12-20", "close": 0.3, "volume": 153334.0}, {"date": "2017-12-21", "close": 0.3, "volume": 6666.0}, {"date": "2017-12-22", "close": 0.29, "volume": 17000.0}, {"date": "2017-12-27", "close": 0.32, "volume": 115988.0}, {"date": "2017-12-29", "close": 0.35, "volume": 40000.0}, {"date": "2018-01-02", "close": 0.325, "volume": 32000.0}, {"date": "2018-01-03", "close": 0.35, "volume": 71639.0}, {"date": "2018-01-04", "close": 0.32, "volume": 51361.0}, {"date": "2018-01-08", "close": 0.375, "volume": 24543.0}, {"date": "2018-01-09", "close": 0.37, "volume": 27599.0}, {"date": "2018-01-15", "close": 0.36, "volume": 38425.0}, {"date": "2018-01-16", "close": 0.38, "volume": 42045.0}, {"date": "2018-01-17", "close": 0.4, "volume": 85356.0}, {"date": "2018-01-18", "close": 0.4, "volume": 53764.0}, {"date": "2018-01-19", "close": 0.4, "volume": 103426.0}, {"date": "2018-01-22", "close": 0.4, "volume": 20000.0}, {"date": "2018-01-23", "close": 0.39, "volume": 35000.0}, {"date": "2018-01-25", "close": 0.36, "volume": 7131.0}, {"date": "2018-01-30", "close": 0.34, "volume": 50000.0}, {"date": "2018-01-31", "close": 0.34, "volume": 51500.0}, {"date": "2018-02-01", "close": 0.34, "volume": 22623.0}, {"date": "2018-02-06", "close": 0.3, "volume": 79001.0}, {"date": "2018-02-08", "close": 0.32, "volume": 2337.0}, {"date": "2018-02-09", "close": 0.32, "volume": 11963.0}, {"date": "2018-02-13", "close": 0.34, "volume": 31589.0}, {"date": "2018-02-14", "close": 0.34, "volume": 3923.0}, {"date": "2018-02-15", "close": 0.335, "volume": 14706.0}, {"date": "2018-02-21", "close": 0.335, "volume": 5294.0}, {"date": "2018-02-22", "close": 0.3, "volume": 5000.0}, {"date": "2018-02-27", "close": 0.275, "volume": 15000.0}, {"date": "2018-03-01", "close": 0.26, "volume": 20000.0}, {"date": "2018-03-05", "close": 0.26, "volume": 80000.0}, {"date": "2018-03-13", "close": 0.245, "volume": 50416.0}, {"date": "2018-03-14", "close": 0.25, "volume": 8958.0}, {"date": "2018-03-21", "close": 0.265, "volume": 7500.0}, {"date": "2018-03-22", "close": 0.335, "volume": 125000.0}, {"date": "2018-03-23", "close": 0.315, "volume": 137000.0}, {"date": "2018-04-05", "close": 0.27, "volume": 767279.0}, {"date": "2018-04-06", "close": 0.3, "volume": 882089.0}, {"date": "2018-04-10", "close": 0.29, "volume": 678000.0}, {"date": "2018-04-11", "close": 0.325, "volume": 1142763.0}, {"date": "2018-04-12", "close": 0.3, "volume": 412302.0}, {"date": "2018-04-13", "close": 0.3, "volume": 177303.0}, {"date": "2018-04-16", "close": 0.3, "volume": 284000.0}, {"date": "2018-04-17", "close": 0.3, "volume": 151700.0}, {"date": "2018-04-18", "close": 0.31, "volume": 245001.0}, {"date": "2018-04-19", "close": 0.3, "volume": 123707.0}, {"date": "2018-04-20", "close": 0.3, "volume": 80393.0}, {"date": "2018-04-23", "close": 0.3, "volume": 19607.0}, {"date": "2018-04-24", "close": 0.3, "volume": 151366.0}, {"date": "2018-04-26", "close": 0.29, "volume": 105207.0}, {"date": "2018-04-27", "close": 0.28, "volume": 199857.0}, {"date": "2018-04-30", "close": 0.275, "volume": 50000.0}, {"date": "2018-05-02", "close": 0.275, "volume": 26740.0}, {"date": "2018-05-03", "close": 0.26, "volume": 97534.0}, {"date": "2018-05-04", "close": 0.28, "volume": 19000.0}, {"date": "2018-05-07", "close": 0.275, "volume": 50000.0}, {"date": "2018-05-09", "close": 0.265, "volume": 15000.0}, {"date": "2018-05-11", "close": 0.26, "volume": 143000.0}, {"date": "2018-05-15", "close": 0.265, "volume": 35000.0}, {"date": "2018-05-16", "close": 0.25, "volume": 71947.0}, {"date": "2018-05-17", "close": 0.25, "volume": 14702.0}, {"date": "2018-05-18", "close": 0.27, "volume": 146018.0}, {"date": "2018-05-22", "close": 0.275, "volume": 243880.0}, {"date": "2018-05-23", "close": 0.28, "volume": 3250.0}, {"date": "2018-05-24", "close": 0.275, "volume": 17000.0}, {"date": "2018-05-28", "close": 0.275, "volume": 60000.0}, {"date": "2018-05-30", "close": 0.28, "volume": 25000.0}, {"date": "2018-05-31", "close": 0.275, "volume": 15000.0}, {"date": "2018-06-01", "close": 0.275, "volume": 64123.0}, {"date": "2018-06-04", "close": 0.28, "volume": 4113.0}, {"date": "2018-06-05", "close": 0.3, "volume": 140667.0}, {"date": "2018-06-06", "close": 0.3, "volume": 58733.0}, {"date": "2018-06-08", "close": 0.28, "volume": 24416.0}, {"date": "2018-06-12", "close": 0.28, "volume": 79889.0}, {"date": "2018-06-13", "close": 0.27, "volume": 143000.0}, {"date": "2018-06-14", "close": 0.27, "volume": 70604.0}, {"date": "2018-06-15", "close": 0.27, "volume": 40000.0}, {"date": "2018-06-19", "close": 0.26, "volume": 20000.0}, {"date": "2018-06-20", "close": 0.275, "volume": 214086.0}, {"date": "2018-06-21", "close": 0.3, "volume": 109000.0}, {"date": "2018-06-22", "close": 0.275, "volume": 999.0}, {"date": "2018-06-26", "close": 0.295, "volume": 119821.0}, {"date": "2018-06-27", "close": 0.295, "volume": 46846.0}, {"date": "2018-06-28", "close": 0.3, "volume": 408730.0}, {"date": "2018-06-29", "close": 0.31, "volume": 70000.0}, {"date": "2018-07-02", "close": 0.295, "volume": 25000.0}, {"date": "2018-07-03", "close": 0.285, "volume": 75000.0}, {"date": "2018-07-04", "close": 0.315, "volume": 512336.0}, {"date": "2018-07-05", "close": 0.35, "volume": 596573.0}, {"date": "2018-07-06", "close": 0.345, "volume": 212885.0}, {"date": "2018-07-09", "close": 0.34, "volume": 348701.0}, {"date": "2018-07-10", "close": 0.345, "volume": 96065.0}, {"date": "2018-07-11", "close": 0.32, "volume": 33000.0}, {"date": "2018-07-12", "close": 0.315, "volume": 73931.0}, {"date": "2018-07-13", "close": 0.35, "volume": 50000.0}, {"date": "2018-07-16", "close": 0.325, "volume": 30400.0}, {"date": "2018-07-17", "close": 0.31, "volume": 1870.0}, {"date": "2018-07-18", "close": 0.33, "volume": 66400.0}, {"date": "2018-07-19", "close": 0.33, "volume": 65000.0}, {"date": "2018-07-20", "close": 0.32, "volume": 10000.0}, {"date": "2018-07-23", "close": 0.31, "volume": 63550.0}, {"date": "2018-07-24", "close": 0.305, "volume": 1340.0}, {"date": "2018-07-25", "close": 0.305, "volume": 140444.0}, {"date": "2018-07-26", "close": 0.315, "volume": 189808.0}, {"date": "2018-07-27", "close": 0.3, "volume": 40896.0}, {"date": "2018-07-30", "close": 0.29, "volume": 30300.0}, {"date": "2018-07-31", "close": 0.3, "volume": 55094.0}, {"date": "2018-08-01", "close": 0.305, "volume": 119369.0}, {"date": "2018-08-02", "close": 0.305, "volume": 5630.0}, {"date": "2018-08-03", "close": 0.31, "volume": 248521.0}, {"date": "2018-08-07", "close": 0.32, "volume": 268099.0}, {"date": "2018-08-08", "close": 0.32, "volume": 6901.0}, {"date": "2018-08-09", "close": 0.355, "volume": 471566.0}, {"date": "2018-08-10", "close": 0.35, "volume": 226900.0}, {"date": "2018-08-13", "close": 0.33, "volume": 25000.0}, {"date": "2018-08-15", "close": 0.29, "volume": 100300.0}, {"date": "2018-08-16", "close": 0.29, "volume": 16724.0}, {"date": "2018-08-21", "close": 0.29, "volume": 2017.0}, {"date": "2018-08-22", "close": 0.34, "volume": 175000.0}, {"date": "2018-08-23", "close": 0.335, "volume": 118898.0}, {"date": "2018-08-24", "close": 0.335, "volume": 15000.0}, {"date": "2018-08-29", "close": 0.32, "volume": 10000.0}, {"date": "2018-08-31", "close": 0.35, "volume": 86745.0}, {"date": "2018-09-04", "close": 0.32, "volume": 156322.0}, {"date": "2018-09-06", "close": 0.32, "volume": 40000.0}, {"date": "2018-09-07", "close": 0.31, "volume": 28260.0}, {"date": "2018-09-10", "close": 0.305, "volume": 78724.0}, {"date": "2018-09-11", "close": 0.3, "volume": 19327.0}, {"date": "2018-09-12", "close": 0.315, "volume": 27273.0}, {"date": "2018-09-14", "close": 0.295, "volume": 50000.0}, {"date": "2018-09-17", "close": 0.29, "volume": 6692.0}, {"date": "2018-09-18", "close": 0.29, "volume": 33327.0}, {"date": "2018-09-21", "close": 0.315, "volume": 31673.0}, {"date": "2018-09-24", "close": 0.3, "volume": 100000.0}, {"date": "2018-09-25", "close": 0.33, "volume": 204250.0}, {"date": "2018-10-02", "close": 0.31, "volume": 100000.0}, {"date": "2018-10-03", "close": 0.3, "volume": 101625.0}, {"date": "2018-10-08", "close": 0.3, "volume": 31400.0}, {"date": "2018-10-10", "close": 0.295, "volume": 106209.0}, {"date": "2018-10-11", "close": 0.3, "volume": 24273.0}, {"date": "2018-10-12", "close": 0.3, "volume": 22000.0}, {"date": "2018-10-15", "close": 0.3, "volume": 25000.0}, {"date": "2018-10-16", "close": 0.3, "volume": 10000.0}, {"date": "2018-10-19", "close": 0.3, "volume": 51696.0}, {"date": "2018-10-25", "close": 0.3, "volume": 41304.0}, {"date": "2018-10-30", "close": 0.295, "volume": 43506.0}, {"date": "2018-10-31", "close": 0.3, "volume": 10494.0}, {"date": "2018-11-01", "close": 0.3, "volume": 26000.0}, {"date": "2018-11-07", "close": 0.3, "volume": 87324.0}, {"date": "2018-11-08", "close": 0.3, "volume": 25000.0}, {"date": "2018-11-09", "close": 0.295, "volume": 18000.0}, {"date": "2018-11-12", "close": 0.27, "volume": 49634.0}, {"date": "2018-11-13", "close": 0.265, "volume": 50000.0}, {"date": "2018-11-16", "close": 0.265, "volume": 20000.0}, {"date": "2018-11-19", "close": 0.26, "volume": 10000.0}, {"date": "2018-11-20", "close": 0.26, "volume": 29273.0}, {"date": "2018-12-03", "close": 0.25, "volume": 110000.0}, {"date": "2018-12-04", "close": 0.24, "volume": 16380.0}, {"date": "2018-12-05", "close": 0.22, "volume": 101950.0}, {"date": "2018-12-07", "close": 0.22, "volume": 54083.0}, {"date": "2018-12-13", "close": 0.2, "volume": 10000.0}, {"date": "2018-12-14", "close": 0.21, "volume": 2476.0}, {"date": "2018-12-19", "close": 0.17, "volume": 92827.0}, {"date": "2018-12-20", "close": 0.17, "volume": 60291.0}, {"date": "2019-01-10", "close": 0.155, "volume": 3000.0}, {"date": "2019-01-14", "close": 0.165, "volume": 57999.0}, {"date": "2019-01-21", "close": 0.165, "volume": 5001.0}, {"date": "2019-01-30", "close": 0.155, "volume": 70080.0}, {"date": "2019-01-31", "close": 0.155, "volume": 27395.0}, {"date": "2019-02-01", "close": 0.16, "volume": 60828.0}, {"date": "2019-02-04", "close": 0.18, "volume": 112510.0}, {"date": "2019-02-05", "close": 0.2, "volume": 120000.0}, {"date": "2019-02-06", "close": 0.19, "volume": 8000.0}, {"date": "2019-02-07", "close": 0.19, "volume": 605000.0}, {"date": "2019-02-11", "close": 0.19, "volume": 100000.0}, {"date": "2019-02-12", "close": 0.17, "volume": 160000.0}, {"date": "2019-02-13", "close": 0.19, "volume": 276380.0}, {"date": "2019-02-15", "close": 0.18, "volume": 25000.0}, {"date": "2019-02-18", "close": 0.19, "volume": 220000.0}, {"date": "2019-02-19", "close": 0.18, "volume": 20000.0}, {"date": "2019-02-20", "close": 0.21, "volume": 180701.0}, {"date": "2019-02-21", "close": 0.21, "volume": 125000.0}, {"date": "2019-02-22", "close": 0.2, "volume": 108175.0}, {"date": "2019-02-25", "close": 0.2, "volume": 68493.0}, {"date": "2019-02-28", "close": 0.2, "volume": 23167.0}, {"date": "2019-03-01", "close": 0.2, "volume": 29874.0}, {"date": "2019-03-04", "close": 0.24, "volume": 119246.0}, {"date": "2019-03-05", "close": 0.21, "volume": 68855.0}, {"date": "2019-03-07", "close": 0.2, "volume": 91246.0}, {"date": "2019-03-11", "close": 0.215, "volume": 269118.0}, {"date": "2019-03-13", "close": 0.205, "volume": 17567.0}, {"date": "2019-03-15", "close": 0.185, "volume": 220000.0}, {"date": "2019-03-19", "close": 0.2, "volume": 100000.0}, {"date": "2019-03-25", "close": 0.2, "volume": 49900.0}, {"date": "2019-03-26", "close": 0.195, "volume": 25797.0}, {"date": "2019-03-28", "close": 0.19, "volume": 32758.0}, {"date": "2019-03-29", "close": 0.19, "volume": 41325.0}, {"date": "2019-04-03", "close": 0.265, "volume": 1167045.0}, {"date": "2019-04-04", "close": 0.26, "volume": 752010.0}, {"date": "2019-04-05", "close": 0.25, "volume": 101450.0}, {"date": "2019-04-08", "close": 0.26, "volume": 630596.0}, {"date": "2019-04-09", "close": 0.25, "volume": 426227.0}, {"date": "2019-04-10", "close": 0.25, "volume": 124000.0}, {"date": "2019-04-11", "close": 0.265, "volume": 370636.0}, {"date": "2019-04-12", "close": 0.26, "volume": 344097.0}, {"date": "2019-04-15", "close": 0.24, "volume": 70000.0}, {"date": "2019-04-16", "close": 0.22, "volume": 393832.0}, {"date": "2019-04-17", "close": 0.22, "volume": 285000.0}, {"date": "2019-04-18", "close": 0.225, "volume": 25000.0}, {"date": "2019-04-23", "close": 0.23, "volume": 15000.0}, {"date": "2019-04-24", "close": 0.235, "volume": 113236.0}, {"date": "2019-04-26", "close": 0.23, "volume": 150000.0}, {"date": "2019-04-29", "close": 0.22, "volume": 185394.0}, {"date": "2019-04-30", "close": 0.215, "volume": 50000.0}, {"date": "2019-05-01", "close": 0.215, "volume": 63856.0}, {"date": "2019-05-02", "close": 0.21, "volume": 50000.0}, {"date": "2019-05-03", "close": 0.2, "volume": 90000.0}, {"date": "2019-05-06", "close": 0.2, "volume": 35000.0}, {"date": "2019-05-07", "close": 0.2, "volume": 75000.0}, {"date": "2019-05-08", "close": 0.215, "volume": 30000.0}, {"date": "2019-05-09", "close": 0.21, "volume": 132000.0}, {"date": "2019-05-10", "close": 0.2, "volume": 207170.0}, {"date": "2019-05-13", "close": 0.2, "volume": 75000.0}, {"date": "2019-05-14", "close": 0.2, "volume": 259990.0}, {"date": "2019-05-15", "close": 0.22, "volume": 62727.0}, {"date": "2019-05-16", "close": 0.22, "volume": 20000.0}, {"date": "2019-05-17", "close": 0.225, "volume": 138416.0}, {"date": "2019-05-20", "close": 0.215, "volume": 50000.0}, {"date": "2019-05-21", "close": 0.21, "volume": 195527.0}, {"date": "2019-05-22", "close": 0.215, "volume": 25000.0}, {"date": "2019-05-23", "close": 0.215, "volume": 173000.0}, {"date": "2019-05-28", "close": 0.25, "volume": 31250.0}, {"date": "2019-05-29", "close": 0.245, "volume": 83410.0}, {"date": "2019-05-30", "close": 0.22, "volume": 7476.0}, {"date": "2019-05-31", "close": 0.21, "volume": 144637.0}, {"date": "2019-06-03", "close": 0.21, "volume": 60926.0}, {"date": "2019-06-04", "close": 0.245, "volume": 173330.0}, {"date": "2019-06-05", "close": 0.245, "volume": 400733.0}, {"date": "2019-06-06", "close": 0.235, "volume": 12500.0}, {"date": "2019-06-07", "close": 0.23, "volume": 58692.0}, {"date": "2019-06-11", "close": 0.24, "volume": 40000.0}, {"date": "2019-06-12", "close": 0.24, "volume": 69670.0}, {"date": "2019-06-13", "close": 0.24, "volume": 10000.0}, {"date": "2019-06-14", "close": 0.265, "volume": 285000.0}, {"date": "2019-06-17", "close": 0.24, "volume": 259587.0}, {"date": "2019-06-18", "close": 0.25, "volume": 646513.0}, {"date": "2019-06-19", "close": 0.25, "volume": 15255.0}, {"date": "2019-06-20", "close": 0.27, "volume": 573064.0}, {"date": "2019-06-21", "close": 0.29, "volume": 1156764.0}, {"date": "2019-06-24", "close": 0.3, "volume": 248477.0}, {"date": "2019-06-25", "close": 0.3, "volume": 391864.0}, {"date": "2019-06-26", "close": 0.285, "volume": 196860.0}, {"date": "2019-06-27", "close": 0.275, "volume": 546198.0}, {"date": "2019-06-28", "close": 0.28, "volume": 96560.0}, {"date": "2019-07-01", "close": 0.275, "volume": 175049.0}, {"date": "2019-07-02", "close": 0.26, "volume": 69215.0}, {"date": "2019-07-03", "close": 0.265, "volume": 250202.0}, {"date": "2019-07-04", "close": 0.265, "volume": 184602.0}, {"date": "2019-07-05", "close": 0.265, "volume": 83068.0}, {"date": "2019-07-08", "close": 0.265, "volume": 322608.0}, {"date": "2019-07-09", "close": 0.28, "volume": 105932.0}, {"date": "2019-07-10", "close": 0.28, "volume": 31000.0}, {"date": "2019-07-11", "close": 0.28, "volume": 546287.0}, {"date": "2019-07-12", "close": 0.29, "volume": 38787.0}, {"date": "2019-07-15", "close": 0.31, "volume": 671860.0}, {"date": "2019-07-16", "close": 0.325, "volume": 283058.0}, {"date": "2019-07-17", "close": 0.315, "volume": 136575.0}, {"date": "2019-07-18", "close": 0.33, "volume": 217608.0}, {"date": "2019-07-19", "close": 0.33, "volume": 145310.0}, {"date": "2019-07-22", "close": 0.325, "volume": 33985.0}, {"date": "2019-07-23", "close": 0.31, "volume": 81063.0}, {"date": "2019-07-24", "close": 0.3, "volume": 2300.0}, {"date": "2019-07-26", "close": 0.27, "volume": 215441.0}, {"date": "2019-07-29", "close": 0.27, "volume": 39400.0}, {"date": "2019-07-30", "close": 0.27, "volume": 81228.0}, {"date": "2019-07-31", "close": 0.29, "volume": 208975.0}, {"date": "2019-08-01", "close": 0.3, "volume": 8368378.0}, {"date": "2019-08-02", "close": 0.3, "volume": 410000.0}, {"date": "2019-08-05", "close": 0.28, "volume": 246575.0}, {"date": "2019-08-06", "close": 0.29, "volume": 317868.0}, {"date": "2019-08-07", "close": 0.3, "volume": 47500.0}, {"date": "2019-08-08", "close": 0.3, "volume": 477202.0}, {"date": "2019-08-09", "close": 0.295, "volume": 164800.0}, {"date": "2019-08-12", "close": 0.32, "volume": 362064.0}, {"date": "2019-08-13", "close": 0.32, "volume": 483475.0}, {"date": "2019-08-14", "close": 0.285, "volume": 453085.0}, {"date": "2019-08-15", "close": 0.28, "volume": 294539.0}, {"date": "2019-08-16", "close": 0.3, "volume": 5028.0}, {"date": "2019-08-19", "close": 0.3, "volume": 99933.0}, {"date": "2019-08-20", "close": 0.285, "volume": 103293.0}, {"date": "2019-08-21", "close": 0.28, "volume": 110991.0}, {"date": "2019-08-22", "close": 0.265, "volume": 265891.0}, {"date": "2019-08-23", "close": 0.265, "volume": 55304.0}, {"date": "2019-08-26", "close": 0.27, "volume": 163764.0}, {"date": "2019-08-27", "close": 0.26, "volume": 40014.0}, {"date": "2019-08-28", "close": 0.27, "volume": 109327.0}, {"date": "2019-08-29", "close": 0.275, "volume": 96817.0}, {"date": "2019-08-30", "close": 0.275, "volume": 99661.0}, {"date": "2019-09-02", "close": 0.28, "volume": 151028.0}, {"date": "2019-09-04", "close": 0.26, "volume": 10000.0}, {"date": "2019-09-05", "close": 0.27, "volume": 236540.0}, {"date": "2019-09-06", "close": 0.265, "volume": 648946.0}, {"date": "2019-09-09", "close": 0.27, "volume": 140125.0}, {"date": "2019-09-10", "close": 0.27, "volume": 693013.0}, {"date": "2019-09-11", "close": 0.27, "volume": 92000.0}, {"date": "2019-09-12", "close": 0.275, "volume": 209115.0}, {"date": "2019-09-13", "close": 0.28, "volume": 601219.0}, {"date": "2019-09-16", "close": 0.28, "volume": 318736.0}, {"date": "2019-09-17", "close": 0.28, "volume": 973804.0}, {"date": "2019-09-18", "close": 0.28, "volume": 27000.0}, {"date": "2019-09-19", "close": 0.275, "volume": 13000.0}, {"date": "2019-09-20", "close": 0.28, "volume": 122404.0}, {"date": "2019-09-23", "close": 0.275, "volume": 62000.0}, {"date": "2019-09-24", "close": 0.265, "volume": 241422.0}, {"date": "2019-09-25", "close": 0.265, "volume": 32285.0}, {"date": "2019-09-26", "close": 0.26, "volume": 149560.0}, {"date": "2019-09-27", "close": 0.275, "volume": 408804.0}, {"date": "2019-09-30", "close": 0.26, "volume": 2000.0}, {"date": "2019-10-01", "close": 0.27, "volume": 60000.0}, {"date": "2019-10-03", "close": 0.255, "volume": 67092.0}, {"date": "2019-10-04", "close": 0.265, "volume": 50334.0}, {"date": "2019-10-08", "close": 0.26, "volume": 133461.0}, {"date": "2019-10-09", "close": 0.26, "volume": 19230.0}, {"date": "2019-10-10", "close": 0.25, "volume": 840.0}, {"date": "2019-10-14", "close": 0.25, "volume": 26001.0}, {"date": "2019-10-16", "close": 0.255, "volume": 10000.0}, {"date": "2019-10-17", "close": 0.22, "volume": 299436.0}, {"date": "2019-10-18", "close": 0.195, "volume": 1003970.0}, {"date": "2019-10-21", "close": 0.19, "volume": 771033.0}, {"date": "2019-10-22", "close": 0.195, "volume": 161030.0}, {"date": "2019-10-23", "close": 0.19, "volume": 332602.0}, {"date": "2019-10-24", "close": 0.2, "volume": 146785.0}, {"date": "2019-10-25", "close": 0.2, "volume": 50000.0}, {"date": "2019-10-28", "close": 0.19, "volume": 20685.0}, {"date": "2019-10-29", "close": 0.195, "volume": 47491.0}, {"date": "2019-10-30", "close": 0.18, "volume": 193763.0}, {"date": "2019-10-31", "close": 0.18, "volume": 226062.0}, {"date": "2019-11-01", "close": 0.17, "volume": 322979.0}, {"date": "2019-11-04", "close": 0.185, "volume": 374802.0}, {"date": "2019-11-05", "close": 0.19, "volume": 78250.0}, {"date": "2019-11-06", "close": 0.18, "volume": 79993.0}, {"date": "2019-11-07", "close": 0.2, "volume": 540242.0}, {"date": "2019-11-08", "close": 0.225, "volume": 168024.0}, {"date": "2019-11-11", "close": 0.225, "volume": 5502.0}, {"date": "2019-11-12", "close": 0.21, "volume": 91106.0}, {"date": "2019-11-13", "close": 0.195, "volume": 139015.0}, {"date": "2019-11-14", "close": 0.19, "volume": 180008.0}, {"date": "2019-11-15", "close": 0.19, "volume": 240513.0}, {"date": "2019-11-18", "close": 0.19, "volume": 105273.0}, {"date": "2019-11-19", "close": 0.23, "volume": 1049987.0}, {"date": "2019-11-20", "close": 0.23, "volume": 519751.0}, {"date": "2019-11-21", "close": 0.225, "volume": 145347.0}, {"date": "2019-11-22", "close": 0.225, "volume": 81819.0}, {"date": "2019-11-25", "close": 0.245, "volume": 548815.0}, {"date": "2019-11-26", "close": 0.26, "volume": 767299.0}, {"date": "2019-11-27", "close": 0.27, "volume": 103000.0}, {"date": "2019-11-28", "close": 0.27, "volume": 62000.0}, {"date": "2019-11-29", "close": 0.255, "volume": 280000.0}, {"date": "2019-12-02", "close": 0.26, "volume": 302692.0}, {"date": "2019-12-03", "close": 0.255, "volume": 183487.0}, {"date": "2019-12-04", "close": 0.265, "volume": 463000.0}, {"date": "2019-12-05", "close": 0.26, "volume": 196557.0}, {"date": "2019-12-06", "close": 0.26, "volume": 238960.0}, {"date": "2019-12-09", "close": 0.24, "volume": 184764.0}, {"date": "2019-12-10", "close": 0.25, "volume": 19000.0}, {"date": "2019-12-11", "close": 0.235, "volume": 79041.0}, {"date": "2019-12-12", "close": 0.23, "volume": 63200.0}, {"date": "2019-12-13", "close": 0.235, "volume": 68733.0}, {"date": "2019-12-16", "close": 0.24, "volume": 5000.0}, {"date": "2019-12-17", "close": 0.24, "volume": 30000.0}, {"date": "2019-12-18", "close": 0.24, "volume": 122949.0}, {"date": "2019-12-27", "close": 0.24, "volume": 15000.0}, {"date": "2019-12-31", "close": 0.24, "volume": 166669.0}, {"date": "2020-01-02", "close": 0.245, "volume": 95200.0}, {"date": "2020-01-03", "close": 0.245, "volume": 10097.0}, {"date": "2020-01-06", "close": 0.23, "volume": 26243.0}, {"date": "2020-01-07", "close": 0.23, "volume": 25000.0}, {"date": "2020-01-08", "close": 0.235, "volume": 75147.0}, {"date": "2020-01-09", "close": 0.22, "volume": 64250.0}, {"date": "2020-01-10", "close": 0.23, "volume": 3019.0}, {"date": "2020-01-16", "close": 0.23, "volume": 162202.0}, {"date": "2020-01-17", "close": 0.235, "volume": 40518.0}, {"date": "2020-01-20", "close": 0.24, "volume": 33000.0}, {"date": "2020-01-21", "close": 0.245, "volume": 280149.0}, {"date": "2020-01-22", "close": 0.235, "volume": 158558.0}, {"date": "2020-01-23", "close": 0.25, "volume": 552845.0}, {"date": "2020-01-24", "close": 0.25, "volume": 115000.0}, {"date": "2020-01-28", "close": 0.24, "volume": 211550.0}, {"date": "2020-01-29", "close": 0.24, "volume": 115900.0}, {"date": "2020-01-30", "close": 0.245, "volume": 43348.0}, {"date": "2020-01-31", "close": 0.24, "volume": 149447.0}, {"date": "2020-02-17", "close": 0.22, "volume": 69676.0}, {"date": "2020-02-18", "close": 0.22, "volume": 76788.0}, {"date": "2020-02-19", "close": 0.23, "volume": 403218.0}, {"date": "2020-02-20", "close": 0.22, "volume": 304197.0}, {"date": "2020-02-21", "close": 0.22, "volume": 67637.0}, {"date": "2020-02-24", "close": 0.225, "volume": 216000.0}, {"date": "2020-02-25", "close": 0.205, "volume": 416521.0}, {"date": "2020-02-26", "close": 0.2, "volume": 955224.0}, {"date": "2020-02-27", "close": 0.2, "volume": 710326.0}, {"date": "2020-02-28", "close": 0.2, "volume": 471165.0}, {"date": "2020-03-02", "close": 0.19, "volume": 106634.0}, {"date": "2020-03-03", "close": 0.19, "volume": 227843.0}, {"date": "2020-03-04", "close": 0.18, "volume": 219824.0}, {"date": "2020-03-05", "close": 0.18, "volume": 107190.0}, {"date": "2020-03-06", "close": 0.175, "volume": 254229.0}, {"date": "2020-03-09", "close": 0.15, "volume": 687941.0}, {"date": "2020-03-10", "close": 0.16, "volume": 375000.0}, {"date": "2020-03-11", "close": 0.15, "volume": 23750.0}, {"date": "2020-03-12", "close": 0.135, "volume": 605693.0}, {"date": "2020-03-13", "close": 0.115, "volume": 758663.0}, {"date": "2020-03-16", "close": 0.105, "volume": 515000.0}, {"date": "2020-03-17", "close": 0.125, "volume": 439313.0}, {"date": "2020-03-18", "close": 0.115, "volume": 1071809.0}, {"date": "2020-03-19", "close": 0.11, "volume": 393795.0}, {"date": "2020-03-20", "close": 0.11, "volume": 174997.0}, {"date": "2020-03-23", "close": 0.095, "volume": 480000.0}, {"date": "2020-03-24", "close": 0.105, "volume": 574976.0}, {"date": "2020-03-25", "close": 0.12, "volume": 296062.0}, {"date": "2020-03-26", "close": 0.125, "volume": 233000.0}, {"date": "2020-03-27", "close": 0.115, "volume": 205056.0}, {"date": "2020-03-30", "close": 0.12, "volume": 103650.0}, {"date": "2020-03-31", "close": 0.135, "volume": 248131.0}, {"date": "2020-04-01", "close": 0.16, "volume": 306476.0}, {"date": "2020-04-02", "close": 0.16, "volume": 53750.0}, {"date": "2020-04-03", "close": 0.15, "volume": 181419.0}, {"date": "2020-04-06", "close": 0.16, "volume": 126005.0}, {"date": "2020-04-07", "close": 0.16, "volume": 103858.0}, {"date": "2020-04-08", "close": 0.15, "volume": 265428.0}, {"date": "2020-04-09", "close": 0.15, "volume": 217169.0}, {"date": "2020-04-14", "close": 0.16, "volume": 799968.0}, {"date": "2020-04-15", "close": 0.16, "volume": 458245.0}, {"date": "2020-04-16", "close": 0.185, "volume": 312692.0}, {"date": "2020-04-17", "close": 0.17, "volume": 346384.0}, {"date": "2020-04-20", "close": 0.16, "volume": 375381.0}, {"date": "2020-04-21", "close": 0.155, "volume": 194691.0}, {"date": "2020-04-22", "close": 0.15, "volume": 77299.0}, {"date": "2020-04-23", "close": 0.17, "volume": 309022.0}, {"date": "2020-04-24", "close": 0.18, "volume": 974553.0}, {"date": "2020-04-27", "close": 0.185, "volume": 618720.0}, {"date": "2020-04-28", "close": 0.17, "volume": 411699.0}, {"date": "2020-04-29", "close": 0.18, "volume": 129241.0}, {"date": "2020-04-30", "close": 0.18, "volume": 233388.0}, {"date": "2020-05-01", "close": 0.19, "volume": 1137372.0}, {"date": "2020-05-04", "close": 0.205, "volume": 791655.0}, {"date": "2020-05-05", "close": 0.23, "volume": 1200995.0}, {"date": "2020-05-06", "close": 0.19, "volume": 2233222.0}, {"date": "2020-05-07", "close": 0.215, "volume": 641016.0}, {"date": "2020-05-08", "close": 0.215, "volume": 540150.0}, {"date": "2020-05-11", "close": 0.205, "volume": 525940.0}, {"date": "2020-05-12", "close": 0.19, "volume": 850131.0}, {"date": "2020-05-13", "close": 0.2, "volume": 122372.0}, {"date": "2020-05-14", "close": 0.23, "volume": 1565721.0}, {"date": "2020-05-15", "close": 0.24, "volume": 1997178.0}, {"date": "2020-05-18", "close": 0.27, "volume": 2196670.0}, {"date": "2020-05-19", "close": 0.26, "volume": 1297722.0}, {"date": "2020-05-20", "close": 0.255, "volume": 928545.0}, {"date": "2020-05-21", "close": 0.245, "volume": 495056.0}, {"date": "2020-05-22", "close": 0.26, "volume": 440246.0}, {"date": "2020-05-25", "close": 0.24, "volume": 1529022.0}, {"date": "2020-05-26", "close": 0.245, "volume": 694570.0}, {"date": "2020-05-27", "close": 0.235, "volume": 652882.0}, {"date": "2020-05-28", "close": 0.235, "volume": 1156228.0}, {"date": "2020-05-29", "close": 0.25, "volume": 294961.0}, {"date": "2020-06-01", "close": 0.27, "volume": 318107.0}, {"date": "2020-06-02", "close": 0.26, "volume": 1144586.0}, {"date": "2020-06-03", "close": 0.25, "volume": 496481.0}, {"date": "2020-06-04", "close": 0.25, "volume": 104940.0}, {"date": "2020-06-05", "close": 0.265, "volume": 302474.0}, {"date": "2020-06-09", "close": 0.265, "volume": 1976869.0}, {"date": "2020-06-10", "close": 0.285, "volume": 1499653.0}, {"date": "2020-06-11", "close": 0.31, "volume": 3055242.0}, {"date": "2020-06-12", "close": 0.29, "volume": 1337250.0}, {"date": "2020-06-15", "close": 0.255, "volume": 1433361.0}, {"date": "2020-06-16", "close": 0.275, "volume": 401404.0}, {"date": "2020-06-17", "close": 0.26, "volume": 142320.0}, {"date": "2020-06-18", "close": 0.265, "volume": 95638.0}, {"date": "2020-06-19", "close": 0.28, "volume": 216205.0}, {"date": "2020-06-22", "close": 0.29, "volume": 396523.0}, {"date": "2020-06-23", "close": 0.285, "volume": 371509.0}, {"date": "2020-06-24", "close": 0.29, "volume": 707922.0}, {"date": "2020-06-25", "close": 0.29, "volume": 1197029.0}, {"date": "2020-06-26", "close": 0.295, "volume": 581672.0}, {"date": "2020-06-29", "close": 0.3, "volume": 1024406.0}, {"date": "2020-06-30", "close": 0.3, "volume": 702220.0}, {"date": "2020-07-01", "close": 0.315, "volume": 1636154.0}, {"date": "2020-07-08", "close": 0.365, "volume": 5852080.0}, {"date": "2020-07-09", "close": 0.37, "volume": 2864736.0}, {"date": "2020-07-10", "close": 0.4, "volume": 2889378.0}, {"date": "2020-07-13", "close": 0.4, "volume": 1298625.0}, {"date": "2020-07-14", "close": 0.405, "volume": 2704524.0}, {"date": "2020-07-15", "close": 0.4, "volume": 724152.0}, {"date": "2020-07-16", "close": 0.38, "volume": 256054.0}, {"date": "2020-07-17", "close": 0.385, "volume": 367960.0}, {"date": "2020-07-20", "close": 0.39, "volume": 385468.0}, {"date": "2020-07-21", "close": 0.415, "volume": 1385227.0}, {"date": "2020-07-22", "close": 0.465, "volume": 2466693.0}, {"date": "2020-07-23", "close": 0.45, "volume": 2624083.0}, {"date": "2020-07-24", "close": 0.48, "volume": 1134106.0}, {"date": "2020-07-27", "close": 0.5, "volume": 1600051.0}, {"date": "2020-07-28", "close": 0.465, "volume": 1483821.0}, {"date": "2020-07-29", "close": 0.45, "volume": 734861.0}, {"date": "2020-07-30", "close": 0.44, "volume": 602933.0}, {"date": "2020-07-31", "close": 0.445, "volume": 331476.0}, {"date": "2020-08-03", "close": 0.43, "volume": 353070.0}, {"date": "2020-08-04", "close": 0.43, "volume": 337640.0}, {"date": "2020-08-05", "close": 0.455, "volume": 718504.0}, {"date": "2020-08-06", "close": 0.46, "volume": 1357920.0}, {"date": "2020-08-07", "close": 0.445, "volume": 1038924.0}, {"date": "2020-08-10", "close": 0.44, "volume": 588897.0}, {"date": "2020-08-11", "close": 0.43, "volume": 486902.0}, {"date": "2020-08-12", "close": 0.4, "volume": 2147036.0}, {"date": "2020-08-13", "close": 0.425, "volume": 373777.0}, {"date": "2020-08-14", "close": 0.43, "volume": 182830.0}, {"date": "2020-08-17", "close": 0.44, "volume": 679856.0}, {"date": "2020-08-18", "close": 0.46, "volume": 866829.0}, {"date": "2020-08-19", "close": 0.445, "volume": 617797.0}, {"date": "2020-08-20", "close": 0.43, "volume": 1660582.0}, {"date": "2020-08-21", "close": 0.445, "volume": 271557.0}, {"date": "2020-08-24", "close": 0.43, "volume": 260547.0}, {"date": "2020-08-25", "close": 0.43, "volume": 373591.0}, {"date": "2020-08-26", "close": 0.415, "volume": 568886.0}, {"date": "2020-08-27", "close": 0.44, "volume": 904896.0}, {"date": "2020-08-28", "close": 0.44, "volume": 467288.0}, {"date": "2020-08-31", "close": 0.43, "volume": 412933.0}, {"date": "2020-09-01", "close": 0.435, "volume": 188609.0}, {"date": "2020-09-02", "close": 0.475, "volume": 1159709.0}, {"date": "2020-09-03", "close": 0.445, "volume": 801704.0}, {"date": "2020-09-04", "close": 0.43, "volume": 452885.0}, {"date": "2020-09-07", "close": 0.43, "volume": 363373.0}, {"date": "2020-09-08", "close": 0.425, "volume": 241383.0}, {"date": "2020-09-09", "close": 0.425, "volume": 413910.0}, {"date": "2020-09-10", "close": 0.43, "volume": 292217.0}, {"date": "2020-09-11", "close": 0.42, "volume": 483979.0}, {"date": "2020-09-14", "close": 0.475, "volume": 1002900.0}, {"date": "2020-09-15", "close": 0.54, "volume": 2517816.0}, {"date": "2020-09-16", "close": 0.535, "volume": 1134952.0}, {"date": "2020-09-17", "close": 0.485, "volume": 830886.0}, {"date": "2020-09-18", "close": 0.485, "volume": 546365.0}, {"date": "2020-09-21", "close": 0.5, "volume": 425760.0}, {"date": "2020-09-22", "close": 0.475, "volume": 447113.0}, {"date": "2020-09-23", "close": 0.445, "volume": 800806.0}, {"date": "2020-09-24", "close": 0.415, "volume": 1581747.0}, {"date": "2020-09-25", "close": 0.435, "volume": 621151.0}, {"date": "2020-09-28", "close": 0.43, "volume": 159186.0}, {"date": "2020-09-29", "close": 0.445, "volume": 416774.0}, {"date": "2020-09-30", "close": 0.445, "volume": 399076.0}, {"date": "2020-10-01", "close": 0.435, "volume": 263156.0}, {"date": "2020-10-02", "close": 0.42, "volume": 1366838.0}, {"date": "2020-10-05", "close": 0.425, "volume": 500642.0}, {"date": "2020-10-06", "close": 0.42, "volume": 1056245.0}, {"date": "2020-10-07", "close": 0.415, "volume": 623117.0}, {"date": "2020-10-08", "close": 0.44, "volume": 335923.0}, {"date": "2020-10-09", "close": 0.435, "volume": 571917.0}, {"date": "2020-10-12", "close": 0.46, "volume": 422415.0}, {"date": "2020-10-13", "close": 0.455, "volume": 361441.0}, {"date": "2020-10-14", "close": 0.455, "volume": 279943.0}, {"date": "2020-10-15", "close": 0.455, "volume": 163561.0}, {"date": "2020-10-16", "close": 0.435, "volume": 275691.0}, {"date": "2020-10-19", "close": 0.43, "volume": 479652.0}, {"date": "2020-10-20", "close": 0.425, "volume": 126204.0}, {"date": "2020-10-21", "close": 0.415, "volume": 327070.0}, {"date": "2020-10-22", "close": 0.415, "volume": 315135.0}, {"date": "2020-10-23", "close": 0.4, "volume": 1162034.0}, {"date": "2020-10-26", "close": 0.4, "volume": 1257078.0}, {"date": "2020-10-27", "close": 0.395, "volume": 317185.0}, {"date": "2020-10-28", "close": 0.405, "volume": 383683.0}, {"date": "2020-10-29", "close": 0.415, "volume": 900437.0}, {"date": "2020-10-30", "close": 0.395, "volume": 359474.0}, {"date": "2020-11-02", "close": 0.41, "volume": 73617.0}, {"date": "2020-11-03", "close": 0.42, "volume": 22155.0}, {"date": "2020-11-04", "close": 0.405, "volume": 156191.0}, {"date": "2020-11-05", "close": 0.41, "volume": 190157.0}, {"date": "2020-11-06", "close": 0.46, "volume": 940312.0}, {"date": "2020-11-09", "close": 0.445, "volume": 640662.0}, {"date": "2020-11-10", "close": 0.44, "volume": 200065.0}, {"date": "2020-11-11", "close": 0.397, "volume": 3883484.0}, {"date": "2020-11-12", "close": 0.4, "volume": 697395.0}, {"date": "2020-11-13", "close": 0.392, "volume": 296754.0}, {"date": "2020-11-16", "close": 0.4, "volume": 14134.0}, {"date": "2020-11-17", "close": 0.375, "volume": 742820.0}, {"date": "2020-11-18", "close": 0.365, "volume": 888953.0}, {"date": "2020-11-19", "close": 0.355, "volume": 1430101.0}, {"date": "2020-11-20", "close": 0.36, "volume": 343208.0}, {"date": "2020-11-23", "close": 0.36, "volume": 155319.0}, {"date": "2020-11-24", "close": 0.34, "volume": 1488335.0}, {"date": "2020-11-25", "close": 0.325, "volume": 751831.0}, {"date": "2020-11-26", "close": 0.32, "volume": 352293.0}, {"date": "2020-11-27", "close": 0.33, "volume": 358389.0}, {"date": "2020-11-30", "close": 0.325, "volume": 149935.0}, {"date": "2020-12-01", "close": 0.34, "volume": 355646.0}, {"date": "2020-12-02", "close": 0.35, "volume": 202882.0}, {"date": "2020-12-03", "close": 0.335, "volume": 181045.0}, {"date": "2020-12-04", "close": 0.33, "volume": 252296.0}, {"date": "2020-12-07", "close": 0.345, "volume": 60736.0}, {"date": "2020-12-08", "close": 0.35, "volume": 279635.0}, {"date": "2020-12-09", "close": 0.33, "volume": 547887.0}, {"date": "2020-12-10", "close": 0.33, "volume": 404560.0}, {"date": "2020-12-11", "close": 0.305, "volume": 514276.0}, {"date": "2020-12-14", "close": 0.29, "volume": 480711.0}, {"date": "2020-12-15", "close": 0.28, "volume": 436360.0}, {"date": "2020-12-16", "close": 0.315, "volume": 1405474.0}, {"date": "2020-12-17", "close": 0.335, "volume": 232612.0}, {"date": "2020-12-18", "close": 0.325, "volume": 413286.0}, {"date": "2020-12-21", "close": 0.325, "volume": 263807.0}, {"date": "2020-12-22", "close": 0.32, "volume": 140942.0}, {"date": "2020-12-23", "close": 0.31, "volume": 91020.0}, {"date": "2020-12-24", "close": 0.32, "volume": 91148.0}, {"date": "2020-12-29", "close": 0.35, "volume": 160575.0}, {"date": "2020-12-30", "close": 0.355, "volume": 141983.0}, {"date": "2020-12-31", "close": 0.37, "volume": 242372.0}, {"date": "2021-01-04", "close": 0.385, "volume": 165782.0}, {"date": "2021-01-05", "close": 0.36, "volume": 205809.0}, {"date": "2021-01-06", "close": 0.38, "volume": 319144.0}, {"date": "2021-01-07", "close": 0.385, "volume": 143217.0}, {"date": "2021-01-08", "close": 0.36, "volume": 75560.0}, {"date": "2021-01-11", "close": 0.32, "volume": 454516.0}, {"date": "2021-01-12", "close": 0.345, "volume": 108244.0}, {"date": "2021-01-13", "close": 0.345, "volume": 38789.0}, {"date": "2021-01-14", "close": 0.34, "volume": 209179.0}, {"date": "2021-01-15", "close": 0.365, "volume": 123150.0}, {"date": "2021-01-18", "close": 0.335, "volume": 187790.0}, {"date": "2021-01-19", "close": 0.32, "volume": 332518.0}, {"date": "2021-01-20", "close": 0.31, "volume": 654805.0}, {"date": "2021-01-21", "close": 0.31, "volume": 248847.0}, {"date": "2021-01-22", "close": 0.34, "volume": 122055.0}, {"date": "2021-01-25", "close": 0.315, "volume": 163307.0}, {"date": "2021-01-27", "close": 0.305, "volume": 223167.0}, {"date": "2021-01-28", "close": 0.3, "volume": 242660.0}, {"date": "2021-01-29", "close": 0.285, "volume": 944137.0}, {"date": "2021-02-01", "close": 0.33, "volume": 1684921.0}, {"date": "2021-02-02", "close": 0.335, "volume": 1083719.0}, {"date": "2021-02-03", "close": 0.33, "volume": 551139.0}, {"date": "2021-02-04", "close": 0.33, "volume": 529366.0}, {"date": "2021-02-05", "close": 0.315, "volume": 83229.0}, {"date": "2021-02-08", "close": 0.335, "volume": 419255.0}, {"date": "2021-02-09", "close": 0.375, "volume": 1757071.0}, {"date": "2021-02-10", "close": 0.38, "volume": 612801.0}, {"date": "2021-02-11", "close": 0.36, "volume": 119109.0}, {"date": "2021-02-12", "close": 0.36, "volume": 168791.0}, {"date": "2021-02-15", "close": 0.37, "volume": 131966.0}, {"date": "2021-02-16", "close": 0.37, "volume": 400225.0}, {"date": "2021-02-17", "close": 0.355, "volume": 680996.0}, {"date": "2021-02-18", "close": 0.36, "volume": 207841.0}, {"date": "2021-02-19", "close": 0.34, "volume": 161945.0}, {"date": "2021-02-22", "close": 0.335, "volume": 533389.0}, {"date": "2021-02-23", "close": 0.34, "volume": 417550.0}, {"date": "2021-02-24", "close": 0.325, "volume": 178835.0}, {"date": "2021-02-25", "close": 0.32, "volume": 119345.0}, {"date": "2021-02-26", "close": 0.305, "volume": 555313.0}, {"date": "2021-03-01", "close": 0.3, "volume": 346815.0}, {"date": "2021-03-02", "close": 0.31, "volume": 999393.0}, {"date": "2021-03-03", "close": 0.325, "volume": 295522.0}, {"date": "2021-03-04", "close": 0.3, "volume": 628106.0}, {"date": "2021-03-16", "close": 0.315, "volume": 492394.0}, {"date": "2021-03-17", "close": 0.315, "volume": 831639.0}, {"date": "2021-03-18", "close": 0.325, "volume": 223708.0}, {"date": "2021-03-19", "close": 0.31, "volume": 229187.0}, {"date": "2021-03-22", "close": 0.315, "volume": 508647.0}, {"date": "2021-03-23", "close": 0.32, "volume": 340875.0}, {"date": "2021-03-24", "close": 0.3, "volume": 668029.0}, {"date": "2021-03-25", "close": 0.295, "volume": 246889.0}, {"date": "2021-03-26", "close": 0.32, "volume": 465924.0}, {"date": "2021-03-29", "close": 0.29, "volume": 445989.0}, {"date": "2021-03-30", "close": 0.295, "volume": 390560.0}, {"date": "2021-03-31", "close": 0.28, "volume": 407910.0}, {"date": "2021-04-01", "close": 0.295, "volume": 193678.0}, {"date": "2021-04-06", "close": 0.32, "volume": 440718.0}, {"date": "2021-04-07", "close": 0.34, "volume": 377942.0}, {"date": "2021-04-08", "close": 0.335, "volume": 90214.0}, {"date": "2021-04-09", "close": 0.325, "volume": 323886.0}, {"date": "2021-04-12", "close": 0.315, "volume": 222000.0}, {"date": "2021-04-13", "close": 0.32, "volume": 147352.0}, {"date": "2021-04-14", "close": 0.315, "volume": 329816.0}, {"date": "2021-04-15", "close": 0.32, "volume": 180734.0}, {"date": "2021-04-16", "close": 0.32, "volume": 178799.0}, {"date": "2021-04-19", "close": 0.32, "volume": 130914.0}, {"date": "2021-04-20", "close": 0.32, "volume": 123998.0}, {"date": "2021-04-21", "close": 0.325, "volume": 161234.0}, {"date": "2021-04-22", "close": 0.32, "volume": 68877.0}, {"date": "2021-04-23", "close": 0.33, "volume": 224109.0}, {"date": "2021-04-26", "close": 0.345, "volume": 385659.0}, {"date": "2021-04-27", "close": 0.37, "volume": 640150.0}, {"date": "2021-04-28", "close": 0.365, "volume": 226201.0}, {"date": "2021-04-29", "close": 0.365, "volume": 234312.0}, {"date": "2021-04-30", "close": 0.37, "volume": 269429.0}, {"date": "2021-05-03", "close": 0.375, "volume": 572418.0}, {"date": "2021-05-04", "close": 0.4, "volume": 723148.0}, {"date": "2021-05-05", "close": 0.385, "volume": 149691.0}, {"date": "2021-05-06", "close": 0.405, "volume": 177831.0}, {"date": "2021-05-07", "close": 0.41, "volume": 207888.0}, {"date": "2021-05-10", "close": 0.41, "volume": 481414.0}, {"date": "2021-05-11", "close": 0.41, "volume": 295545.0}, {"date": "2021-05-12", "close": 0.42, "volume": 651072.0}, {"date": "2021-05-13", "close": 0.415, "volume": 543751.0}, {"date": "2021-05-14", "close": 0.405, "volume": 75786.0}, {"date": "2021-05-17", "close": 0.42, "volume": 512657.0}, {"date": "2021-05-18", "close": 0.41, "volume": 1469608.0}, {"date": "2021-05-19", "close": 0.405, "volume": 90647.0}, {"date": "2021-05-20", "close": 0.385, "volume": 2862864.0}, {"date": "2021-05-21", "close": 0.4, "volume": 95574.0}, {"date": "2021-05-24", "close": 0.4, "volume": 186491.0}, {"date": "2021-05-25", "close": 0.395, "volume": 444805.0}, {"date": "2021-05-26", "close": 0.44, "volume": 3237053.0}, {"date": "2021-05-27", "close": 0.46, "volume": 1764882.0}, {"date": "2021-05-28", "close": 0.48, "volume": 1011226.0}, {"date": "2021-05-31", "close": 0.49, "volume": 1724955.0}, {"date": "2021-06-01", "close": 0.495, "volume": 777851.0}, {"date": "2021-06-02", "close": 0.5, "volume": 958129.0}, {"date": "2021-06-03", "close": 0.565, "volume": 2040096.0}, {"date": "2021-06-04", "close": 0.53, "volume": 1447653.0}, {"date": "2021-06-07", "close": 0.54, "volume": 977632.0}, {"date": "2021-06-08", "close": 0.55, "volume": 1153875.0}, {"date": "2021-06-09", "close": 0.535, "volume": 619009.0}, {"date": "2021-06-10", "close": 0.52, "volume": 915016.0}, {"date": "2021-06-11", "close": 0.5, "volume": 786485.0}, {"date": "2021-06-15", "close": 0.5, "volume": 593927.0}, {"date": "2021-06-16", "close": 0.47, "volume": 621167.0}, {"date": "2021-06-17", "close": 0.47, "volume": 862362.0}, {"date": "2021-06-18", "close": 0.48, "volume": 561096.0}, {"date": "2021-06-21", "close": 0.46, "volume": 1328140.0}, {"date": "2021-06-22", "close": 0.48, "volume": 1487053.0}, {"date": "2021-06-23", "close": 0.45, "volume": 682487.0}, {"date": "2021-06-24", "close": 0.44, "volume": 450188.0}, {"date": "2021-06-30", "close": 0.45, "volume": 3379602.0}, {"date": "2021-07-01", "close": 0.46, "volume": 1327071.0}, {"date": "2021-07-02", "close": 0.475, "volume": 1291753.0}, {"date": "2021-07-05", "close": 0.495, "volume": 1278987.0}, {"date": "2021-07-06", "close": 0.465, "volume": 616227.0}, {"date": "2021-07-07", "close": 0.48, "volume": 173028.0}, {"date": "2021-07-08", "close": 0.485, "volume": 373914.0}, {"date": "2021-07-09", "close": 0.475, "volume": 492569.0}, {"date": "2021-07-12", "close": 0.45, "volume": 474699.0}, {"date": "2021-07-13", "close": 0.445, "volume": 800762.0}, {"date": "2021-07-14", "close": 0.43, "volume": 589030.0}, {"date": "2021-07-15", "close": 0.43, "volume": 651709.0}, {"date": "2021-07-16", "close": 0.43, "volume": 429134.0}, {"date": "2021-07-19", "close": 0.43, "volume": 541003.0}, {"date": "2021-07-20", "close": 0.4, "volume": 1926541.0}, {"date": "2021-07-21", "close": 0.425, "volume": 1006339.0}, {"date": "2021-07-22", "close": 0.41, "volume": 615403.0}, {"date": "2021-07-23", "close": 0.41, "volume": 670597.0}, {"date": "2021-07-26", "close": 0.4, "volume": 337852.0}, {"date": "2021-07-27", "close": 0.405, "volume": 730666.0}, {"date": "2021-07-28", "close": 0.405, "volume": 445207.0}, {"date": "2021-07-29", "close": 0.42, "volume": 208087.0}, {"date": "2021-07-30", "close": 0.42, "volume": 770838.0}, {"date": "2021-08-02", "close": 0.42, "volume": 460363.0}, {"date": "2021-08-03", "close": 0.435, "volume": 697391.0}, {"date": "2021-08-04", "close": 0.445, "volume": 810812.0}, {"date": "2021-08-05", "close": 0.425, "volume": 684478.0}, {"date": "2021-08-06", "close": 0.405, "volume": 787740.0}, {"date": "2021-08-09", "close": 0.42, "volume": 1585531.0}, {"date": "2021-08-10", "close": 0.415, "volume": 517258.0}, {"date": "2021-08-11", "close": 0.405, "volume": 1189635.0}, {"date": "2021-08-12", "close": 0.41, "volume": 787038.0}, {"date": "2021-08-13", "close": 0.415, "volume": 402376.0}, {"date": "2021-08-16", "close": 0.415, "volume": 568595.0}, {"date": "2021-08-17", "close": 0.42, "volume": 215496.0}, {"date": "2021-08-18", "close": 0.43, "volume": 303931.0}, {"date": "2021-08-19", "close": 0.42, "volume": 468791.0}, {"date": "2021-08-20", "close": 0.39, "volume": 956420.0}, {"date": "2021-08-23", "close": 0.39, "volume": 431843.0}, {"date": "2021-08-24", "close": 0.405, "volume": 417372.0}, {"date": "2021-08-25", "close": 0.405, "volume": 831031.0}, {"date": "2021-08-26", "close": 0.405, "volume": 253227.0}, {"date": "2021-08-27", "close": 0.405, "volume": 588737.0}, {"date": "2021-08-30", "close": 0.42, "volume": 444014.0}, {"date": "2021-08-31", "close": 0.41, "volume": 282859.0}, {"date": "2021-09-01", "close": 0.41, "volume": 127284.0}, {"date": "2021-09-02", "close": 0.41, "volume": 280753.0}, {"date": "2021-09-03", "close": 0.41, "volume": 456324.0}, {"date": "2021-09-06", "close": 0.42, "volume": 378271.0}, {"date": "2021-09-07", "close": 0.405, "volume": 913152.0}, {"date": "2021-09-08", "close": 0.395, "volume": 933510.0}, {"date": "2021-09-09", "close": 0.39, "volume": 545115.0}, {"date": "2021-09-10", "close": 0.385, "volume": 571750.0}, {"date": "2021-09-13", "close": 0.385, "volume": 457973.0}, {"date": "2021-09-14", "close": 0.4, "volume": 499259.0}, {"date": "2021-09-15", "close": 0.385, "volume": 337089.0}, {"date": "2021-09-16", "close": 0.39, "volume": 123694.0}, {"date": "2021-09-17", "close": 0.365, "volume": 655873.0}, {"date": "2021-09-20", "close": 0.34, "volume": 1057598.0}, {"date": "2021-09-21", "close": 0.365, "volume": 671417.0}, {"date": "2021-09-22", "close": 0.365, "volume": 424701.0}, {"date": "2021-09-23", "close": 0.36, "volume": 225010.0}, {"date": "2021-09-24", "close": 0.355, "volume": 89838.0}, {"date": "2021-09-27", "close": 0.355, "volume": 84742.0}, {"date": "2021-09-28", "close": 0.355, "volume": 275928.0}, {"date": "2021-09-29", "close": 0.365, "volume": 453095.0}, {"date": "2021-09-30", "close": 0.38, "volume": 277235.0}, {"date": "2021-10-01", "close": 0.355, "volume": 307200.0}, {"date": "2021-10-04", "close": 0.365, "volume": 49634.0}, {"date": "2021-10-05", "close": 0.37, "volume": 265822.0}, {"date": "2021-10-06", "close": 0.36, "volume": 26956.0}, {"date": "2021-10-07", "close": 0.38, "volume": 177977.0}, {"date": "2021-10-08", "close": 0.38, "volume": 223231.0}, {"date": "2021-10-11", "close": 0.38, "volume": 227768.0}, {"date": "2021-10-12", "close": 0.37, "volume": 518355.0}, {"date": "2021-10-13", "close": 0.37, "volume": 498484.0}, {"date": "2021-10-14", "close": 0.4, "volume": 947371.0}, {"date": "2021-10-15", "close": 0.3975, "volume": 707888.0}, {"date": "2021-10-18", "close": 0.415, "volume": 603713.0}, {"date": "2021-10-19", "close": 0.4, "volume": 265634.0}, {"date": "2021-10-20", "close": 0.415, "volume": 612916.0}, {"date": "2021-10-21", "close": 0.41, "volume": 578210.0}, {"date": "2021-10-22", "close": 0.42, "volume": 337940.0}, {"date": "2021-10-25", "close": 0.41, "volume": 188961.0}, {"date": "2021-10-26", "close": 0.415, "volume": 396351.0}, {"date": "2021-10-27", "close": 0.4, "volume": 673037.0}, {"date": "2021-10-28", "close": 0.4, "volume": 361284.0}, {"date": "2021-10-29", "close": 0.38, "volume": 169066.0}, {"date": "2021-11-01", "close": 0.37, "volume": 421506.0}, {"date": "2021-11-02", "close": 0.37, "volume": 120499.0}, {"date": "2021-11-03", "close": 0.37, "volume": 156363.0}, {"date": "2021-11-04", "close": 0.36, "volume": 290224.0}, {"date": "2021-11-05", "close": 0.37, "volume": 880408.0}, {"date": "2021-11-08", "close": 0.38, "volume": 438502.0}, {"date": "2021-11-09", "close": 0.385, "volume": 102078.0}, {"date": "2021-11-10", "close": 0.375, "volume": 292612.0}, {"date": "2021-11-11", "close": 0.38, "volume": 285582.0}, {"date": "2021-11-12", "close": 0.39, "volume": 179692.0}, {"date": "2021-11-15", "close": 0.38, "volume": 422005.0}, {"date": "2021-11-16", "close": 0.385, "volume": 195383.0}, {"date": "2021-11-17", "close": 0.385, "volume": 215009.0}, {"date": "2021-11-18", "close": 0.39, "volume": 139178.0}, {"date": "2021-11-19", "close": 0.38, "volume": 100948.0}, {"date": "2021-11-22", "close": 0.385, "volume": 87314.0}, {"date": "2021-11-23", "close": 0.375, "volume": 222000.0}, {"date": "2021-11-24", "close": 0.37, "volume": 164329.0}, {"date": "2021-11-25", "close": 0.36, "volume": 221282.0}, {"date": "2021-11-26", "close": 0.36, "volume": 136944.0}, {"date": "2021-11-29", "close": 0.35, "volume": 377632.0}, {"date": "2021-11-30", "close": 0.36, "volume": 593831.0}, {"date": "2021-12-01", "close": 0.34, "volume": 229814.0}, {"date": "2021-12-02", "close": 0.325, "volume": 399826.0}, {"date": "2021-12-03", "close": 0.39, "volume": 1564472.0}, {"date": "2021-12-06", "close": 0.39, "volume": 445421.0}, {"date": "2021-12-07", "close": 0.375, "volume": 210389.0}, {"date": "2021-12-08", "close": 0.37, "volume": 108355.0}, {"date": "2021-12-09", "close": 0.37, "volume": 332645.0}, {"date": "2021-12-10", "close": 0.37, "volume": 129579.0}, {"date": "2021-12-13", "close": 0.365, "volume": 26387.0}, {"date": "2021-12-14", "close": 0.335, "volume": 696634.0}, {"date": "2021-12-15", "close": 0.325, "volume": 477965.0}, {"date": "2021-12-16", "close": 0.335, "volume": 424948.0}, {"date": "2021-12-17", "close": 0.335, "volume": 165651.0}, {"date": "2021-12-20", "close": 0.325, "volume": 376068.0}, {"date": "2021-12-21", "close": 0.34, "volume": 63982.0}, {"date": "2021-12-22", "close": 0.34, "volume": 72195.0}, {"date": "2021-12-23", "close": 0.345, "volume": 179004.0}, {"date": "2021-12-24", "close": 0.345, "volume": 1371.0}, {"date": "2021-12-29", "close": 0.345, "volume": 191760.0}, {"date": "2021-12-30", "close": 0.375, "volume": 188191.0}, {"date": "2021-12-31", "close": 0.38, "volume": 64768.0}, {"date": "2022-01-04", "close": 0.38, "volume": 194515.0}, {"date": "2022-01-05", "close": 0.375, "volume": 122997.0}, {"date": "2022-01-06", "close": 0.355, "volume": 182045.0}, {"date": "2022-01-07", "close": 0.35, "volume": 162300.0}, {"date": "2022-01-10", "close": 0.345, "volume": 57630.0}, {"date": "2022-01-11", "close": 0.345, "volume": 88761.0}, {"date": "2022-01-12", "close": 0.365, "volume": 145833.0}, {"date": "2022-01-13", "close": 0.35, "volume": 95896.0}, {"date": "2022-01-14", "close": 0.355, "volume": 151577.0}, {"date": "2022-01-17", "close": 0.345, "volume": 13434.0}, {"date": "2022-01-18", "close": 0.335, "volume": 231045.0}, {"date": "2022-01-19", "close": 0.355, "volume": 48546.0}, {"date": "2022-01-20", "close": 0.365, "volume": 499305.0}, {"date": "2022-01-21", "close": 0.375, "volume": 130520.0}, {"date": "2022-01-24", "close": 0.345, "volume": 335578.0}, {"date": "2022-01-25", "close": 0.33, "volume": 487711.0}, {"date": "2022-01-27", "close": 0.335, "volume": 480161.0}, {"date": "2022-01-28", "close": 0.335, "volume": 348034.0}, {"date": "2022-01-31", "close": 0.33, "volume": 61280.0}, {"date": "2022-02-01", "close": 0.31, "volume": 908606.0}, {"date": "2022-02-02", "close": 0.325, "volume": 214530.0}, {"date": "2022-02-03", "close": 0.325, "volume": 73288.0}, {"date": "2022-02-04", "close": 0.315, "volume": 321547.0}, {"date": "2022-02-07", "close": 0.315, "volume": 288851.0}, {"date": "2022-02-08", "close": 0.32, "volume": 278198.0}, {"date": "2022-02-09", "close": 0.305, "volume": 132902.0}, {"date": "2022-02-10", "close": 0.3, "volume": 778408.0}, {"date": "2022-02-11", "close": 0.295, "volume": 199539.0}, {"date": "2022-02-14", "close": 0.305, "volume": 102378.0}, {"date": "2022-02-15", "close": 0.295, "volume": 746872.0}, {"date": "2022-02-16", "close": 0.305, "volume": 1124711.0}, {"date": "2022-02-17", "close": 0.305, "volume": 808586.0}, {"date": "2022-02-18", "close": 0.31, "volume": 1151695.0}, {"date": "2022-02-21", "close": 0.3, "volume": 634350.0}, {"date": "2022-02-22", "close": 0.3, "volume": 627063.0}, {"date": "2022-02-23", "close": 0.285, "volume": 2329168.0}, {"date": "2022-02-24", "close": 0.295, "volume": 1233433.0}, {"date": "2022-02-25", "close": 0.28, "volume": 634763.0}, {"date": "2022-02-28", "close": 0.295, "volume": 565010.0}, {"date": "2022-03-01", "close": 0.295, "volume": 1694836.0}, {"date": "2022-03-02", "close": 0.295, "volume": 1232906.0}, {"date": "2022-03-03", "close": 0.295, "volume": 810891.0}, {"date": "2022-03-04", "close": 0.295, "volume": 1454662.0}, {"date": "2022-03-07", "close": 0.275, "volume": 2387205.0}, {"date": "2022-03-08", "close": 0.275, "volume": 2897920.0}, {"date": "2022-03-09", "close": 0.3, "volume": 2685239.0}, {"date": "2022-03-10", "close": 0.29, "volume": 349278.0}, {"date": "2022-03-11", "close": 0.285, "volume": 624772.0}, {"date": "2022-03-14", "close": 0.28, "volume": 370043.0}, {"date": "2022-03-15", "close": 0.28, "volume": 733789.0}, {"date": "2022-03-16", "close": 0.27, "volume": 1433674.0}, {"date": "2022-03-17", "close": 0.265, "volume": 445613.0}, {"date": "2022-03-18", "close": 0.27, "volume": 2211661.0}, {"date": "2022-03-21", "close": 0.275, "volume": 721055.0}, {"date": "2022-03-22", "close": 0.28, "volume": 576724.0}, {"date": "2022-03-23", "close": 0.275, "volume": 608461.0}, {"date": "2022-03-24", "close": 0.275, "volume": 554730.0}, {"date": "2022-03-25", "close": 0.275, "volume": 187280.0}, {"date": "2022-03-28", "close": 0.26, "volume": 898037.0}, {"date": "2022-03-29", "close": 0.27, "volume": 1159110.0}, {"date": "2022-03-30", "close": 0.25, "volume": 1431532.0}, {"date": "2022-03-31", "close": 0.265, "volume": 1700514.0}, {"date": "2022-04-01", "close": 0.255, "volume": 744047.0}, {"date": "2022-04-04", "close": 0.27, "volume": 278015.0}, {"date": "2022-04-05", "close": 0.28, "volume": 353922.0}, {"date": "2022-04-06", "close": 0.265, "volume": 333694.0}, {"date": "2022-04-07", "close": 0.255, "volume": 176535.0}, {"date": "2022-04-08", "close": 0.25, "volume": 461549.0}, {"date": "2022-04-11", "close": 0.25, "volume": 291074.0}, {"date": "2022-04-12", "close": 0.245, "volume": 863390.0}, {"date": "2022-04-13", "close": 0.255, "volume": 586398.0}, {"date": "2022-04-14", "close": 0.255, "volume": 575608.0}, {"date": "2022-04-19", "close": 0.255, "volume": 353063.0}, {"date": "2022-04-20", "close": 0.26, "volume": 341155.0}, {"date": "2022-04-21", "close": 0.27, "volume": 520332.0}, {"date": "2022-04-22", "close": 0.27, "volume": 1579232.0}, {"date": "2022-04-26", "close": 0.245, "volume": 1644099.0}, {"date": "2022-04-27", "close": 0.24, "volume": 2291578.0}, {"date": "2022-04-28", "close": 0.24, "volume": 72210.0}, {"date": "2022-04-29", "close": 0.255, "volume": 772384.0}, {"date": "2022-05-02", "close": 0.24, "volume": 437319.0}, {"date": "2022-05-03", "close": 0.24, "volume": 448276.0}, {"date": "2022-05-04", "close": 0.23, "volume": 596703.0}, {"date": "2022-05-05", "close": 0.245, "volume": 494124.0}, {"date": "2022-05-06", "close": 0.26, "volume": 1109473.0}, {"date": "2022-05-09", "close": 0.235, "volume": 777619.0}, {"date": "2022-05-10", "close": 0.22, "volume": 1389563.0}, {"date": "2022-05-11", "close": 0.21, "volume": 1171023.0}, {"date": "2022-05-12", "close": 0.195, "volume": 549864.0}, {"date": "2022-05-13", "close": 0.195, "volume": 538973.0}, {"date": "2022-05-16", "close": 0.22, "volume": 2198748.0}, {"date": "2022-05-17", "close": 0.22, "volume": 330780.0}, {"date": "2022-05-18", "close": 0.21, "volume": 884317.0}, {"date": "2022-05-19", "close": 0.2, "volume": 717206.0}, {"date": "2022-05-20", "close": 0.21, "volume": 721929.0}, {"date": "2022-05-23", "close": 0.205, "volume": 150968.0}, {"date": "2022-05-24", "close": 0.22, "volume": 491071.0}, {"date": "2022-05-25", "close": 0.2, "volume": 642194.0}, {"date": "2022-05-26", "close": 0.195, "volume": 508407.0}, {"date": "2022-05-27", "close": 0.19, "volume": 774120.0}, {"date": "2022-05-30", "close": 0.19, "volume": 493404.0}, {"date": "2022-05-31", "close": 0.185, "volume": 136230.0}, {"date": "2022-06-01", "close": 0.17, "volume": 2811257.0}, {"date": "2022-06-02", "close": 0.17, "volume": 1610900.0}, {"date": "2022-06-03", "close": 0.17, "volume": 535029.0}, {"date": "2022-06-06", "close": 0.175, "volume": 468074.0}, {"date": "2022-06-07", "close": 0.16, "volume": 887697.0}, {"date": "2022-06-08", "close": 0.18, "volume": 628304.0}, {"date": "2022-06-09", "close": 0.175, "volume": 225701.0}, {"date": "2022-06-10", "close": 0.17, "volume": 194826.0}, {"date": "2022-06-14", "close": 0.155, "volume": 564050.0}, {"date": "2022-06-15", "close": 0.16, "volume": 329499.0}, {"date": "2022-06-16", "close": 0.16, "volume": 104199.0}, {"date": "2022-06-17", "close": 0.165, "volume": 104125.0}, {"date": "2022-06-20", "close": 0.15, "volume": 560700.0}, {"date": "2022-06-21", "close": 0.16, "volume": 528084.0}, {"date": "2022-06-22", "close": 0.15, "volume": 666137.0}, {"date": "2022-06-23", "close": 0.15, "volume": 556310.0}, {"date": "2022-06-24", "close": 0.15, "volume": 1362203.0}, {"date": "2022-06-27", "close": 0.145, "volume": 357320.0}, {"date": "2022-06-28", "close": 0.135, "volume": 450363.0}, {"date": "2022-06-29", "close": 0.14, "volume": 646818.0}, {"date": "2022-06-30", "close": 0.135, "volume": 411804.0}, {"date": "2022-07-01", "close": 0.14, "volume": 30700.0}, {"date": "2022-07-04", "close": 0.14, "volume": 26714.0}, {"date": "2022-07-05", "close": 0.15, "volume": 271715.0}, {"date": "2022-07-06", "close": 0.145, "volume": 339073.0}, {"date": "2022-07-07", "close": 0.15, "volume": 390030.0}, {"date": "2022-07-08", "close": 0.15, "volume": 8959.0}, {"date": "2022-07-11", "close": 0.135, "volume": 305072.0}, {"date": "2022-07-12", "close": 0.135, "volume": 276715.0}, {"date": "2022-07-15", "close": 0.135, "volume": 608172.0}, {"date": "2022-07-18", "close": 0.145, "volume": 565994.0}, {"date": "2022-07-19", "close": 0.12, "volume": 420594.0}, {"date": "2022-07-20", "close": 0.12, "volume": 180529.0}, {"date": "2022-07-21", "close": 0.12, "volume": 280022.0}, {"date": "2022-07-22", "close": 0.125, "volume": 708752.0}, {"date": "2022-07-25", "close": 0.125, "volume": 300088.0}, {"date": "2022-07-26", "close": 0.13, "volume": 369232.0}, {"date": "2022-07-27", "close": 0.125, "volume": 113564.0}, {"date": "2022-07-28", "close": 0.125, "volume": 123616.0}, {"date": "2022-07-29", "close": 0.13, "volume": 594903.0}, {"date": "2022-08-01", "close": 0.13, "volume": 80147.0}, {"date": "2022-08-02", "close": 0.13, "volume": 427582.0}, {"date": "2022-08-03", "close": 0.135, "volume": 433429.0}, {"date": "2022-08-04", "close": 0.13, "volume": 60000.0}, {"date": "2022-08-05", "close": 0.13, "volume": 216220.0}, {"date": "2022-08-08", "close": 0.13, "volume": 191075.0}, {"date": "2022-08-09", "close": 0.125, "volume": 97123.0}, {"date": "2022-08-10", "close": 0.125, "volume": 3854718.0}, {"date": "2022-08-11", "close": 0.13, "volume": 115112.0}, {"date": "2022-08-12", "close": 0.13, "volume": 232964.0}, {"date": "2022-08-15", "close": 0.135, "volume": 401969.0}, {"date": "2022-08-16", "close": 0.125, "volume": 145970.0}, {"date": "2022-08-17", "close": 0.13, "volume": 237275.0}, {"date": "2022-08-18", "close": 0.125, "volume": 372346.0}, {"date": "2022-08-19", "close": 0.125, "volume": 998629.0}, {"date": "2022-08-22", "close": 0.12, "volume": 527545.0}, {"date": "2022-08-23", "close": 0.115, "volume": 313743.0}, {"date": "2022-08-24", "close": 0.125, "volume": 217864.0}, {"date": "2022-08-25", "close": 0.125, "volume": 303280.0}, {"date": "2022-08-26", "close": 0.125, "volume": 374952.0}, {"date": "2022-08-29", "close": 0.12, "volume": 292861.0}, {"date": "2022-08-30", "close": 0.12, "volume": 220973.0}, {"date": "2022-08-31", "close": 0.125, "volume": 486059.0}, {"date": "2022-09-01", "close": 0.125, "volume": 28232.0}, {"date": "2022-09-02", "close": 0.11, "volume": 446547.0}, {"date": "2022-09-05", "close": 0.115, "volume": 130685.0}, {"date": "2022-09-06", "close": 0.115, "volume": 78269.0}, {"date": "2022-09-07", "close": 0.115, "volume": 296605.0}, {"date": "2022-09-08", "close": 0.105, "volume": 268726.0}, {"date": "2022-09-09", "close": 0.115, "volume": 468757.0}, {"date": "2022-09-12", "close": 0.11, "volume": 476781.0}, {"date": "2022-09-13", "close": 0.115, "volume": 86118.0}, {"date": "2022-09-14", "close": 0.115, "volume": 345078.0}, {"date": "2022-09-15", "close": 0.115, "volume": 119223.0}, {"date": "2022-09-19", "close": 0.115, "volume": 117866.0}, {"date": "2022-09-20", "close": 0.11, "volume": 11522.0}, {"date": "2022-09-21", "close": 0.11, "volume": 36709.0}, {"date": "2022-09-23", "close": 0.11, "volume": 148025.0}, {"date": "2022-09-26", "close": 0.115, "volume": 780416.0}, {"date": "2022-09-27", "close": 0.11, "volume": 208072.0}, {"date": "2022-09-28", "close": 0.1, "volume": 414924.0}, {"date": "2022-09-29", "close": 0.1, "volume": 363982.0}, {"date": "2022-09-30", "close": 0.099, "volume": 214091.0}, {"date": "2022-10-03", "close": 0.1, "volume": 173007.0}, {"date": "2022-10-04", "close": 0.099, "volume": 308311.0}, {"date": "2022-10-05", "close": 0.096, "volume": 591536.0}, {"date": "2022-10-06", "close": 0.105, "volume": 1087595.0}, {"date": "2022-10-07", "close": 0.115, "volume": 1181822.0}, {"date": "2022-10-10", "close": 0.105, "volume": 360143.0}, {"date": "2022-10-11", "close": 0.105, "volume": 154741.0}, {"date": "2022-10-12", "close": 0.1, "volume": 116790.0}, {"date": "2022-10-13", "close": 0.096, "volume": 231064.0}, {"date": "2022-10-14", "close": 0.096, "volume": 311072.0}, {"date": "2022-10-17", "close": 0.093, "volume": 155013.0}, {"date": "2022-10-18", "close": 0.093, "volume": 11238.0}, {"date": "2022-10-19", "close": 0.097, "volume": 363860.0}, {"date": "2022-10-20", "close": 0.099, "volume": 338522.0}, {"date": "2022-10-21", "close": 0.1, "volume": 633369.0}, {"date": "2022-10-24", "close": 0.1, "volume": 502344.0}, {"date": "2022-10-25", "close": 0.095, "volume": 89460.0}, {"date": "2022-10-26", "close": 0.11, "volume": 1172528.0}, {"date": "2022-10-27", "close": 0.105, "volume": 529433.0}, {"date": "2022-10-28", "close": 0.095, "volume": 1156646.0}, {"date": "2022-10-31", "close": 0.089, "volume": 728112.0}, {"date": "2022-11-01", "close": 0.087, "volume": 158363.0}, {"date": "2022-11-02", "close": 0.088, "volume": 2227424.0}, {"date": "2022-11-03", "close": 0.09, "volume": 391319.0}, {"date": "2022-11-04", "close": 0.096, "volume": 2304211.0}, {"date": "2022-11-07", "close": 0.098, "volume": 73730.0}, {"date": "2022-11-08", "close": 0.105, "volume": 580008.0}, {"date": "2022-11-09", "close": 0.115, "volume": 821942.0}, {"date": "2022-11-10", "close": 0.11, "volume": 72585.0}, {"date": "2022-11-11", "close": 0.115, "volume": 161155.0}, {"date": "2022-11-14", "close": 0.11, "volume": 114217.0}, {"date": "2022-11-15", "close": 0.12, "volume": 29961.0}, {"date": "2022-11-16", "close": 0.11, "volume": 157128.0}, {"date": "2022-11-17", "close": 0.115, "volume": 408114.0}, {"date": "2022-11-18", "close": 0.125, "volume": 528285.0}, {"date": "2022-11-21", "close": 0.14, "volume": 715521.0}, {"date": "2022-11-22", "close": 0.14, "volume": 550950.0}, {"date": "2022-11-23", "close": 0.14, "volume": 1113010.0}, {"date": "2022-11-24", "close": 0.14, "volume": 203665.0}, {"date": "2022-11-25", "close": 0.145, "volume": 275181.0}, {"date": "2022-11-28", "close": 0.15, "volume": 137312.0}, {"date": "2022-11-29", "close": 0.15, "volume": 92643.0}, {"date": "2022-11-30", "close": 0.145, "volume": 9011.0}, {"date": "2022-12-01", "close": 0.145, "volume": 3924.0}, {"date": "2022-12-02", "close": 0.15, "volume": 484785.0}, {"date": "2022-12-05", "close": 0.15, "volume": 249517.0}, {"date": "2022-12-06", "close": 0.14, "volume": 876636.0}, {"date": "2022-12-07", "close": 0.145, "volume": 597281.0}, {"date": "2022-12-08", "close": 0.145, "volume": 220794.0}, {"date": "2022-12-09", "close": 0.14, "volume": 261704.0}, {"date": "2022-12-12", "close": 0.15, "volume": 497404.0}, {"date": "2022-12-13", "close": 0.14, "volume": 145132.0}, {"date": "2022-12-14", "close": 0.14, "volume": 249175.0}, {"date": "2022-12-15", "close": 0.145, "volume": 155989.0}, {"date": "2022-12-16", "close": 0.14, "volume": 48696.0}, {"date": "2022-12-19", "close": 0.125, "volume": 616957.0}, {"date": "2022-12-20", "close": 0.115, "volume": 406870.0}, {"date": "2022-12-21", "close": 0.12, "volume": 151830.0}, {"date": "2022-12-22", "close": 0.125, "volume": 944678.0}, {"date": "2022-12-28", "close": 0.115, "volume": 515014.0}, {"date": "2022-12-29", "close": 0.115, "volume": 84318.0}, {"date": "2023-01-03", "close": 0.12, "volume": 185477.0}, {"date": "2023-01-04", "close": 0.12, "volume": 17650.0}, {"date": "2023-01-05", "close": 0.12, "volume": 377114.0}, {"date": "2023-01-06", "close": 0.125, "volume": 672125.0}, {"date": "2023-01-09", "close": 0.125, "volume": 865705.0}, {"date": "2023-01-10", "close": 0.135, "volume": 550462.0}, {"date": "2023-01-11", "close": 0.13, "volume": 375940.0}, {"date": "2023-01-12", "close": 0.13, "volume": 682311.0}, {"date": "2023-01-13", "close": 0.13, "volume": 661062.0}, {"date": "2023-01-16", "close": 0.13, "volume": 1433777.0}, {"date": "2023-01-17", "close": 0.13, "volume": 486907.0}, {"date": "2023-01-18", "close": 0.13, "volume": 726773.0}, {"date": "2023-01-19", "close": 0.125, "volume": 434888.0}, {"date": "2023-01-20", "close": 0.12, "volume": 483441.0}, {"date": "2023-01-23", "close": 0.12, "volume": 499397.0}, {"date": "2023-01-24", "close": 0.12, "volume": 301300.0}, {"date": "2023-01-25", "close": 0.105, "volume": 1989274.0}, {"date": "2023-01-27", "close": 0.11, "volume": 402752.0}, {"date": "2023-01-30", "close": 0.115, "volume": 223869.0}, {"date": "2023-01-31", "close": 0.105, "volume": 181350.0}, {"date": "2023-02-01", "close": 0.11, "volume": 393367.0}, {"date": "2023-02-02", "close": 0.11, "volume": 166351.0}, {"date": "2023-02-03", "close": 0.105, "volume": 392498.0}, {"date": "2023-02-06", "close": 0.11, "volume": 203400.0}, {"date": "2023-02-07", "close": 0.105, "volume": 1717945.0}, {"date": "2023-02-08", "close": 0.1, "volume": 173064.0}, {"date": "2023-02-09", "close": 0.1, "volume": 154644.0}, {"date": "2023-02-10", "close": 0.098, "volume": 98768.0}, {"date": "2023-02-13", "close": 0.096, "volume": 296957.0}, {"date": "2023-02-14", "close": 0.094, "volume": 37802.0}, {"date": "2023-02-15", "close": 0.092, "volume": 165110.0}, {"date": "2023-02-16", "close": 0.094, "volume": 22806.0}, {"date": "2023-02-17", "close": 0.091, "volume": 1055862.0}, {"date": "2023-02-20", "close": 0.092, "volume": 99274.0}, {"date": "2023-02-21", "close": 0.087, "volume": 243210.0}, {"date": "2023-02-22", "close": 0.085, "volume": 252032.0}, {"date": "2023-02-23", "close": 0.0845, "volume": 151950.0}, {"date": "2023-02-24", "close": 0.08, "volume": 448497.0}, {"date": "2023-02-27", "close": 0.08, "volume": 82730.0}, {"date": "2023-02-28", "close": 0.077, "volume": 177793.0}, {"date": "2023-03-01", "close": 0.077, "volume": 347362.0}, {"date": "2023-03-02", "close": 0.08, "volume": 896129.0}, {"date": "2023-03-03", "close": 0.077, "volume": 1976100.0}, {"date": "2023-03-06", "close": 0.08, "volume": 20016.0}, {"date": "2023-03-07", "close": 0.08, "volume": 2334417.0}, {"date": "2023-03-08", "close": 0.08, "volume": 470020.0}, {"date": "2023-03-09", "close": 0.08, "volume": 1602526.0}, {"date": "2023-03-10", "close": 0.079, "volume": 444806.0}, {"date": "2023-03-13", "close": 0.082, "volume": 734091.0}, {"date": "2023-03-14", "close": 0.084, "volume": 128508.0}, {"date": "2023-03-15", "close": 0.08, "volume": 329933.0}, {"date": "2023-03-16", "close": 0.082, "volume": 45267.0}, {"date": "2023-03-17", "close": 0.082, "volume": 43390.0}, {"date": "2023-03-20", "close": 0.08, "volume": 601818.0}, {"date": "2023-03-22", "close": 0.082, "volume": 101450.0}, {"date": "2023-03-23", "close": 0.082, "volume": 155367.0}, {"date": "2023-03-24", "close": 0.082, "volume": 99784.0}, {"date": "2023-03-27", "close": 0.083, "volume": 54350.0}, {"date": "2023-03-28", "close": 0.08, "volume": 144630.0}, {"date": "2023-03-29", "close": 0.081, "volume": 84757.0}, {"date": "2023-03-30", "close": 0.076, "volume": 781708.0}, {"date": "2023-03-31", "close": 0.08, "volume": 71715.0}, {"date": "2023-04-03", "close": 0.081, "volume": 50066.0}, {"date": "2023-04-04", "close": 0.079, "volume": 315541.0}, {"date": "2023-04-05", "close": 0.081, "volume": 553222.0}, {"date": "2023-04-06", "close": 0.082, "volume": 665083.0}, {"date": "2023-04-11", "close": 0.078, "volume": 882078.0}, {"date": "2023-04-12", "close": 0.076, "volume": 953473.0}, {"date": "2023-04-13", "close": 0.074, "volume": 199509.0}, {"date": "2023-04-14", "close": 0.074, "volume": 1454843.0}, {"date": "2023-04-17", "close": 0.072, "volume": 552788.0}, {"date": "2023-04-18", "close": 0.071, "volume": 937554.0}, {"date": "2023-04-19", "close": 0.071, "volume": 602997.0}, {"date": "2023-04-20", "close": 0.072, "volume": 467752.0}, {"date": "2023-04-21", "close": 0.071, "volume": 445107.0}, {"date": "2023-04-24", "close": 0.07, "volume": 521601.0}, {"date": "2023-04-26", "close": 0.071, "volume": 271304.0}, {"date": "2023-04-27", "close": 0.074, "volume": 1233925.0}, {"date": "2023-04-28", "close": 0.075, "volume": 346844.0}, {"date": "2023-05-01", "close": 0.074, "volume": 46879.0}, {"date": "2023-05-02", "close": 0.072, "volume": 226103.0}, {"date": "2023-05-03", "close": 0.075, "volume": 2105656.0}, {"date": "2023-05-04", "close": 0.078, "volume": 2303547.0}, {"date": "2023-05-05", "close": 0.078, "volume": 725525.0}, {"date": "2023-05-08", "close": 0.074, "volume": 596697.0}, {"date": "2023-05-09", "close": 0.078, "volume": 496108.0}, {"date": "2023-05-10", "close": 0.075, "volume": 174910.0}, {"date": "2023-05-11", "close": 0.076, "volume": 522155.0}, {"date": "2023-05-12", "close": 0.073, "volume": 127872.0}, {"date": "2023-05-15", "close": 0.071, "volume": 279946.0}, {"date": "2023-05-16", "close": 0.071, "volume": 356986.0}, {"date": "2023-05-17", "close": 0.07, "volume": 675381.0}, {"date": "2023-05-18", "close": 0.069, "volume": 714653.0}, {"date": "2023-05-19", "close": 0.067, "volume": 42553.0}, {"date": "2023-05-22", "close": 0.066, "volume": 167968.0}, {"date": "2023-05-23", "close": 0.067, "volume": 38976.0}, {"date": "2023-05-24", "close": 0.067, "volume": 495586.0}, {"date": "2023-05-25", "close": 0.067, "volume": 292006.0}, {"date": "2023-05-26", "close": 0.066, "volume": 302465.0}, {"date": "2023-05-29", "close": 0.066, "volume": 45378.0}, {"date": "2023-05-30", "close": 0.07, "volume": 63094.0}, {"date": "2023-06-01", "close": 0.066, "volume": 181696.0}, {"date": "2023-06-02", "close": 0.068, "volume": 100000.0}, {"date": "2023-06-05", "close": 0.067, "volume": 167065.0}, {"date": "2023-06-06", "close": 0.066, "volume": 148577.0}, {"date": "2023-06-07", "close": 0.066, "volume": 17000.0}, {"date": "2023-06-08", "close": 0.067, "volume": 291252.0}, {"date": "2023-06-09", "close": 0.07, "volume": 185480.0}, {"date": "2023-06-13", "close": 0.069, "volume": 146393.0}, {"date": "2023-06-14", "close": 0.07, "volume": 5172145.0}, {"date": "2023-06-15", "close": 0.066, "volume": 344925.0}, {"date": "2023-06-16", "close": 0.065, "volume": 565143.0}, {"date": "2023-06-19", "close": 0.062, "volume": 618958.0}, {"date": "2023-06-20", "close": 0.061, "volume": 577301.0}, {"date": "2023-06-21", "close": 0.062, "volume": 323721.0}, {"date": "2023-06-22", "close": 0.063, "volume": 84054.0}, {"date": "2023-06-23", "close": 0.062, "volume": 139151.0}, {"date": "2023-06-26", "close": 0.06, "volume": 494311.0}, {"date": "2023-06-27", "close": 0.056, "volume": 1362092.0}, {"date": "2023-06-28", "close": 0.055, "volume": 88457.0}, {"date": "2023-06-29", "close": 0.055, "volume": 437373.0}, {"date": "2023-06-30", "close": 0.055, "volume": 1179692.0}, {"date": "2023-07-03", "close": 0.059, "volume": 346238.0}, {"date": "2023-07-04", "close": 0.06, "volume": 284846.0}, {"date": "2023-07-05", "close": 0.061, "volume": 163900.0}, {"date": "2023-07-06", "close": 0.061, "volume": 318105.0}, {"date": "2023-07-07", "close": 0.065, "volume": 665628.0}, {"date": "2023-07-10", "close": 0.059, "volume": 132233.0}, {"date": "2023-07-11", "close": 0.061, "volume": 29325.0}, {"date": "2023-07-12", "close": 0.06, "volume": 72632.0}, {"date": "2023-07-13", "close": 0.058, "volume": 55394.0}, {"date": "2023-07-14", "close": 0.06, "volume": 69989.0}, {"date": "2023-07-17", "close": 0.057, "volume": 703370.0}, {"date": "2023-07-18", "close": 0.057, "volume": 1400.0}, {"date": "2023-07-20", "close": 0.057, "volume": 108934.0}, {"date": "2023-07-24", "close": 0.056, "volume": 115952.0}, {"date": "2023-07-25", "close": 0.058, "volume": 42843.0}, {"date": "2023-07-26", "close": 0.058, "volume": 10173.0}, {"date": "2023-07-28", "close": 0.057, "volume": 705471.0}, {"date": "2023-07-31", "close": 0.058, "volume": 171722.0}, {"date": "2023-08-01", "close": 0.055, "volume": 163891.0}, {"date": "2023-08-02", "close": 0.06, "volume": 230637.0}, {"date": "2023-08-03", "close": 0.071, "volume": 340911.0}, {"date": "2023-08-04", "close": 0.069, "volume": 595413.0}, {"date": "2023-08-07", "close": 0.069, "volume": 99944.0}, {"date": "2023-08-08", "close": 0.069, "volume": 65467.0}, {"date": "2023-08-09", "close": 0.06, "volume": 303318.0}, {"date": "2023-08-10", "close": 0.06, "volume": 229340.0}, {"date": "2023-08-14", "close": 0.055, "volume": 387902.0}, {"date": "2023-08-16", "close": 0.057, "volume": 285000.0}, {"date": "2023-08-17", "close": 0.056, "volume": 124000.0}, {"date": "2023-08-18", "close": 0.055, "volume": 9000.0}, {"date": "2023-08-21", "close": 0.058, "volume": 78241.0}, {"date": "2023-08-22", "close": 0.058, "volume": 128110.0}, {"date": "2023-08-23", "close": 0.056, "volume": 357132.0}, {"date": "2023-08-24", "close": 0.055, "volume": 360559.0}, {"date": "2023-08-25", "close": 0.055, "volume": 325000.0}, {"date": "2023-08-28", "close": 0.055, "volume": 120000.0}, {"date": "2023-08-29", "close": 0.055, "volume": 244831.0}, {"date": "2023-08-30", "close": 0.055, "volume": 110000.0}, {"date": "2023-08-31", "close": 0.06, "volume": 29064.0}, {"date": "2023-09-01", "close": 0.06, "volume": 33000.0}, {"date": "2023-09-04", "close": 0.06, "volume": 109015.0}, {"date": "2023-09-05", "close": 0.055, "volume": 21496.0}, {"date": "2023-09-06", "close": 0.056, "volume": 32163.0}, {"date": "2023-09-08", "close": 0.056, "volume": 25688.0}, {"date": "2023-09-11", "close": 0.056, "volume": 20000.0}, {"date": "2023-09-12", "close": 0.06, "volume": 294585.0}, {"date": "2023-09-13", "close": 0.058, "volume": 15000.0}, {"date": "2023-09-14", "close": 0.058, "volume": 26868.0}, {"date": "2023-09-15", "close": 0.057, "volume": 237370.0}, {"date": "2023-09-18", "close": 0.056, "volume": 260963.0}, {"date": "2023-09-19", "close": 0.056, "volume": 10000.0}, {"date": "2023-09-20", "close": 0.057, "volume": 36347.0}, {"date": "2023-09-22", "close": 0.051, "volume": 131474.0}, {"date": "2023-09-25", "close": 0.054, "volume": 139552.0}, {"date": "2023-09-26", "close": 0.054, "volume": 13317.0}, {"date": "2023-09-27", "close": 0.049, "volume": 155900.0}, {"date": "2023-09-28", "close": 0.05, "volume": 18000.0}, {"date": "2023-09-29", "close": 0.044, "volume": 264802.0}, {"date": "2023-10-02", "close": 0.046, "volume": 8000.0}, {"date": "2023-10-03", "close": 0.05, "volume": 81437.0}, {"date": "2023-10-04", "close": 0.05, "volume": 314012.0}, {"date": "2023-10-06", "close": 0.047, "volume": 35499.0}, {"date": "2023-10-09", "close": 0.049, "volume": 179863.0}, {"date": "2023-10-10", "close": 0.05, "volume": 271895.0}, {"date": "2023-10-11", "close": 0.046, "volume": 98650.0}, {"date": "2023-10-12", "close": 0.048, "volume": 12436.0}, {"date": "2023-10-13", "close": 0.048, "volume": 9179.0}, {"date": "2023-10-16", "close": 0.048, "volume": 41026.0}, {"date": "2023-10-17", "close": 0.048, "volume": 4100.0}, {"date": "2023-10-18", "close": 0.048, "volume": 3385.0}, {"date": "2023-10-20", "close": 0.045, "volume": 45800.0}, {"date": "2023-10-25", "close": 0.043, "volume": 440924.0}, {"date": "2023-10-26", "close": 0.047, "volume": 511380.0}, {"date": "2023-10-27", "close": 0.044, "volume": 220334.0}, {"date": "2023-10-30", "close": 0.044, "volume": 1116550.0}, {"date": "2023-10-31", "close": 0.045, "volume": 417971.0}, {"date": "2023-11-01", "close": 0.04, "volume": 2592661.0}, {"date": "2023-11-02", "close": 0.039, "volume": 250051.0}, {"date": "2023-11-03", "close": 0.044, "volume": 643088.0}, {"date": "2023-11-06", "close": 0.046, "volume": 162174.0}, {"date": "2023-11-07", "close": 0.04, "volume": 340161.0}, {"date": "2023-11-08", "close": 0.042, "volume": 40782.0}, {"date": "2023-11-09", "close": 0.039, "volume": 365283.0}, {"date": "2023-11-10", "close": 0.041, "volume": 103399.0}, {"date": "2023-11-13", "close": 0.039, "volume": 482825.0}, {"date": "2023-11-14", "close": 0.04, "volume": 138278.0}, {"date": "2023-11-15", "close": 0.04, "volume": 196390.0}, {"date": "2023-11-16", "close": 0.04, "volume": 312738.0}, {"date": "2023-11-17", "close": 0.045, "volume": 3816094.0}, {"date": "2023-11-20", "close": 0.048, "volume": 1150444.0}, {"date": "2023-11-21", "close": 0.045, "volume": 190044.0}, {"date": "2023-11-22", "close": 0.048, "volume": 371148.0}, {"date": "2023-11-23", "close": 0.052, "volume": 805937.0}, {"date": "2023-11-24", "close": 0.052, "volume": 1031908.0}, {"date": "2023-11-27", "close": 0.057, "volume": 5551710.0}, {"date": "2023-11-28", "close": 0.055, "volume": 746896.0}, {"date": "2023-11-29", "close": 0.059, "volume": 645627.0}, {"date": "2023-11-30", "close": 0.057, "volume": 1380420.0}, {"date": "2023-12-01", "close": 0.058, "volume": 1680216.0}, {"date": "2023-12-04", "close": 0.06, "volume": 1395678.0}, {"date": "2023-12-05", "close": 0.057, "volume": 157730.0}, {"date": "2023-12-06", "close": 0.062, "volume": 318921.0}, {"date": "2023-12-07", "close": 0.062, "volume": 9431.0}, {"date": "2023-12-08", "close": 0.041, "volume": 3270271.0}, {"date": "2023-12-11", "close": 0.048, "volume": 9400504.0}, {"date": "2023-12-12", "close": 0.045, "volume": 1322243.0}, {"date": "2023-12-13", "close": 0.046, "volume": 300006.0}, {"date": "2023-12-14", "close": 0.052, "volume": 4492098.0}, {"date": "2023-12-15", "close": 0.053, "volume": 411929.0}, {"date": "2023-12-18", "close": 0.053, "volume": 80000.0}, {"date": "2023-12-19", "close": 0.047, "volume": 267066.0}, {"date": "2023-12-20", "close": 0.047, "volume": 391212.0}, {"date": "2023-12-21", "close": 0.045, "volume": 2195350.0}, {"date": "2023-12-22", "close": 0.046, "volume": 1209173.0}, {"date": "2023-12-27", "close": 0.045, "volume": 35015.0}, {"date": "2023-12-28", "close": 0.047, "volume": 117000.0}, {"date": "2023-12-29", "close": 0.047, "volume": 72895.0}, {"date": "2024-01-02", "close": 0.05, "volume": 156624.0}, {"date": "2024-01-03", "close": 0.044, "volume": 282186.0}, {"date": "2024-01-04", "close": 0.044, "volume": 228921.0}, {"date": "2024-01-05", "close": 0.043, "volume": 358073.0}, {"date": "2024-01-08", "close": 0.04, "volume": 270455.0}, {"date": "2024-01-09", "close": 0.038, "volume": 1261248.0}, {"date": "2024-01-10", "close": 0.035, "volume": 2134327.0}, {"date": "2024-01-11", "close": 0.035, "volume": 991184.0}, {"date": "2024-01-12", "close": 0.036, "volume": 343233.0}, {"date": "2024-01-15", "close": 0.033, "volume": 1644503.0}, {"date": "2024-01-16", "close": 0.034, "volume": 3904577.0}, {"date": "2024-01-17", "close": 0.035, "volume": 447810.0}, {"date": "2024-01-18", "close": 0.034, "volume": 706577.0}, {"date": "2024-01-19", "close": 0.034, "volume": 636890.0}, {"date": "2024-01-22", "close": 0.036, "volume": 3417025.0}, {"date": "2024-01-23", "close": 0.034, "volume": 2977341.0}, {"date": "2024-01-24", "close": 0.033, "volume": 1710155.0}, {"date": "2024-01-29", "close": 0.032, "volume": 821933.0}, {"date": "2024-01-30", "close": 0.0335, "volume": 163450.0}, {"date": "2024-01-31", "close": 0.033, "volume": 1062884.0}, {"date": "2024-02-01", "close": 0.036, "volume": 909393.0}, {"date": "2024-02-02", "close": 0.039, "volume": 728276.0}, {"date": "2024-02-05", "close": 0.035, "volume": 336076.0}, {"date": "2024-02-06", "close": 0.035, "volume": 121000.0}, {"date": "2024-02-07", "close": 0.036, "volume": 786845.0}, {"date": "2024-02-08", "close": 0.037, "volume": 90213.0}, {"date": "2024-02-09", "close": 0.039, "volume": 400000.0}, {"date": "2024-02-12", "close": 0.039, "volume": 1605351.0}, {"date": "2024-02-13", "close": 0.037, "volume": 1055259.0}, {"date": "2024-02-14", "close": 0.036, "volume": 359689.0}, {"date": "2024-02-15", "close": 0.036, "volume": 23000.0}, {"date": "2024-02-16", "close": 0.036, "volume": 108947.0}, {"date": "2024-02-19", "close": 0.036, "volume": 321866.0}, {"date": "2024-02-20", "close": 0.036, "volume": 34305.0}, {"date": "2024-02-21", "close": 0.0365, "volume": 25993.0}, {"date": "2024-02-22", "close": 0.036, "volume": 30595.0}, {"date": "2024-02-23", "close": 0.039, "volume": 519372.0}, {"date": "2024-02-26", "close": 0.039, "volume": 462148.0}, {"date": "2024-02-27", "close": 0.035, "volume": 162110.0}, {"date": "2024-02-28", "close": 0.04, "volume": 125337.0}, {"date": "2024-02-29", "close": 0.04, "volume": 1239220.0}, {"date": "2024-03-01", "close": 0.04, "volume": 85195.0}, {"date": "2024-03-04", "close": 0.044, "volume": 756470.0}, {"date": "2024-03-05", "close": 0.046, "volume": 2074794.0}, {"date": "2024-03-06", "close": 0.043, "volume": 115065.0}, {"date": "2024-03-07", "close": 0.04, "volume": 390403.0}, {"date": "2024-03-08", "close": 0.04, "volume": 373951.0}, {"date": "2024-03-11", "close": 0.043, "volume": 1215031.0}, {"date": "2024-03-12", "close": 0.043, "volume": 2955.0}, {"date": "2024-03-13", "close": 0.04, "volume": 40305.0}, {"date": "2024-03-14", "close": 0.04, "volume": 139223.0}, {"date": "2024-03-15", "close": 0.04, "volume": 102489.0}, {"date": "2024-03-18", "close": 0.044, "volume": 133192.0}, {"date": "2024-03-19", "close": 0.04, "volume": 165334.0}, {"date": "2024-03-20", "close": 0.0415, "volume": 84500.0}, {"date": "2024-03-21", "close": 0.041, "volume": 401594.0}, {"date": "2024-03-22", "close": 0.042, "volume": 255442.0}, {"date": "2024-03-25", "close": 0.044, "volume": 34600.0}, {"date": "2024-03-26", "close": 0.046, "volume": 616616.0}, {"date": "2024-03-27", "close": 0.045, "volume": 55604.0}, {"date": "2024-03-28", "close": 0.05, "volume": 975597.0}, {"date": "2024-04-02", "close": 0.054, "volume": 833929.0}, {"date": "2024-04-03", "close": 0.052, "volume": 20122.0}, {"date": "2024-04-04", "close": 0.053, "volume": 68879.0}, {"date": "2024-04-05", "close": 0.054, "volume": 1070528.0}, {"date": "2024-04-08", "close": 0.055, "volume": 634423.0}, {"date": "2024-04-09", "close": 0.055, "volume": 275989.0}, {"date": "2024-04-10", "close": 0.056, "volume": 861000.0}, {"date": "2024-04-11", "close": 0.059, "volume": 1936304.0}, {"date": "2024-04-12", "close": 0.064, "volume": 1855300.0}, {"date": "2024-04-15", "close": 0.069, "volume": 2735466.0}, {"date": "2024-04-16", "close": 0.068, "volume": 1471125.0}, {"date": "2024-04-17", "close": 0.073, "volume": 1075946.0}, {"date": "2024-04-18", "close": 0.074, "volume": 716142.0}, {"date": "2024-04-19", "close": 0.076, "volume": 637863.0}, {"date": "2024-04-22", "close": 0.086, "volume": 2635509.0}, {"date": "2024-04-23", "close": 0.076, "volume": 2019642.0}, {"date": "2024-04-24", "close": 0.079, "volume": 265323.0}, {"date": "2024-04-26", "close": 0.07, "volume": 1393099.0}, {"date": "2024-04-29", "close": 0.068, "volume": 379277.0}, {"date": "2024-04-30", "close": 0.068, "volume": 133909.0}, {"date": "2024-05-01", "close": 0.072, "volume": 63489.0}, {"date": "2024-05-02", "close": 0.069, "volume": 254028.0}, {"date": "2024-05-03", "close": 0.07, "volume": 313413.0}, {"date": "2024-05-06", "close": 0.069, "volume": 399542.0}, {"date": "2024-05-07", "close": 0.07, "volume": 437287.0}, {"date": "2024-05-08", "close": 0.072, "volume": 280085.0}, {"date": "2024-05-09", "close": 0.076, "volume": 500520.0}, {"date": "2024-05-10", "close": 0.079, "volume": 464613.0}, {"date": "2024-05-13", "close": 0.076, "volume": 88205.0}, {"date": "2024-05-14", "close": 0.079, "volume": 1072521.0}, {"date": "2024-05-15", "close": 0.084, "volume": 764041.0}, {"date": "2024-05-16", "close": 0.084, "volume": 1276172.0}, {"date": "2024-05-17", "close": 0.081, "volume": 341333.0}, {"date": "2024-05-20", "close": 0.073, "volume": 698493.0}, {"date": "2024-05-21", "close": 0.074, "volume": 1214726.0}, {"date": "2024-05-22", "close": 0.074, "volume": 48466.0}, {"date": "2024-05-23", "close": 0.073, "volume": 11948.0}, {"date": "2024-05-24", "close": 0.072, "volume": 66208.0}, {"date": "2024-05-27", "close": 0.072, "volume": 35576.0}, {"date": "2024-05-28", "close": 0.074, "volume": 582580.0}, {"date": "2024-05-29", "close": 0.073, "volume": 132190.0}, {"date": "2024-05-30", "close": 0.072, "volume": 69147.0}, {"date": "2024-05-31", "close": 0.071, "volume": 699396.0}, {"date": "2024-06-03", "close": 0.067, "volume": 171308.0}, {"date": "2024-06-04", "close": 0.066, "volume": 197605.0}, {"date": "2024-06-05", "close": 0.062, "volume": 876812.0}, {"date": "2024-06-06", "close": 0.064, "volume": 499502.0}, {"date": "2024-06-07", "close": 0.062, "volume": 129471.0}, {"date": "2024-06-11", "close": 0.059, "volume": 503351.0}, {"date": "2024-06-12", "close": 0.06, "volume": 305376.0}, {"date": "2024-06-13", "close": 0.056, "volume": 205680.0}, {"date": "2024-06-14", "close": 0.055, "volume": 342656.0}, {"date": "2024-06-17", "close": 0.055, "volume": 254716.0}, {"date": "2024-06-18", "close": 0.053, "volume": 524572.0}, {"date": "2024-06-19", "close": 0.053, "volume": 173237.0}, {"date": "2024-06-20", "close": 0.052, "volume": 205837.0}, {"date": "2024-06-21", "close": 0.05, "volume": 575075.0}, {"date": "2024-06-24", "close": 0.048, "volume": 391283.0}, {"date": "2024-06-25", "close": 0.051, "volume": 599738.0}, {"date": "2024-06-26", "close": 0.058, "volume": 919581.0}, {"date": "2024-06-27", "close": 0.056, "volume": 312506.0}, {"date": "2024-06-28", "close": 0.056, "volume": 395366.0}, {"date": "2024-07-01", "close": 0.054, "volume": 301354.0}, {"date": "2024-07-02", "close": 0.055, "volume": 100000.0}, {"date": "2024-07-03", "close": 0.058, "volume": 110000.0}, {"date": "2024-07-04", "close": 0.055, "volume": 721357.0}, {"date": "2024-07-05", "close": 0.057, "volume": 285557.0}, {"date": "2024-07-08", "close": 0.057, "volume": 99502.0}, {"date": "2024-07-09", "close": 0.06, "volume": 334682.0}, {"date": "2024-07-10", "close": 0.06, "volume": 139942.0}, {"date": "2024-07-11", "close": 0.059, "volume": 468336.0}, {"date": "2024-07-12", "close": 0.059, "volume": 7016645.0}, {"date": "2024-07-15", "close": 0.056, "volume": 169000.0}, {"date": "2024-07-16", "close": 0.055, "volume": 341379.0}, {"date": "2024-07-17", "close": 0.055, "volume": 546636.0}, {"date": "2024-07-18", "close": 0.054, "volume": 384783.0}, {"date": "2024-07-19", "close": 0.054, "volume": 134103.0}, {"date": "2024-07-22", "close": 0.053, "volume": 219995.0}, {"date": "2024-07-23", "close": 0.054, "volume": 480269.0}, {"date": "2024-07-24", "close": 0.052, "volume": 523617.0}, {"date": "2024-07-25", "close": 0.049, "volume": 832224.0}, {"date": "2024-07-26", "close": 0.045, "volume": 123206.0}, {"date": "2024-07-29", "close": 0.047, "volume": 133056.0}, {"date": "2024-07-30", "close": 0.046, "volume": 127937.0}, {"date": "2024-07-31", "close": 0.046, "volume": 119000.0}, {"date": "2024-08-01", "close": 0.046, "volume": 88000.0}, {"date": "2024-08-02", "close": 0.049, "volume": 125530.0}, {"date": "2024-08-05", "close": 0.046, "volume": 145586.0}, {"date": "2024-08-06", "close": 0.04, "volume": 401843.0}, {"date": "2024-08-07", "close": 0.04, "volume": 112279.0}, {"date": "2024-08-08", "close": 0.045, "volume": 213874.0}, {"date": "2024-08-09", "close": 0.045, "volume": 170531.0}, {"date": "2024-08-12", "close": 0.045, "volume": 22.0}, {"date": "2024-08-13", "close": 0.045, "volume": 150574.0}, {"date": "2024-08-14", "close": 0.045, "volume": 15025.0}, {"date": "2024-08-15", "close": 0.045, "volume": 2489.0}, {"date": "2024-08-16", "close": 0.04, "volume": 385242.0}, {"date": "2024-08-19", "close": 0.043, "volume": 128969.0}, {"date": "2024-08-20", "close": 0.044, "volume": 20433.0}, {"date": "2024-08-21", "close": 0.055, "volume": 2018623.0}, {"date": "2024-08-22", "close": 0.047, "volume": 413128.0}, {"date": "2024-08-23", "close": 0.046, "volume": 351928.0}, {"date": "2024-08-26", "close": 0.047, "volume": 233351.0}, {"date": "2024-08-27", "close": 0.045, "volume": 210022.0}, {"date": "2024-08-28", "close": 0.045, "volume": 112495.0}, {"date": "2024-08-29", "close": 0.045, "volume": 110682.0}, {"date": "2024-08-30", "close": 0.046, "volume": 60683.0}, {"date": "2024-09-02", "close": 0.044, "volume": 272944.0}, {"date": "2024-09-03", "close": 0.046, "volume": 44903.0}, {"date": "2024-09-04", "close": 0.048, "volume": 108016.0}, {"date": "2024-09-05", "close": 0.045, "volume": 181167.0}, {"date": "2024-09-06", "close": 0.048, "volume": 110275.0}, {"date": "2024-09-09", "close": 0.051, "volume": 83900.0}, {"date": "2024-09-10", "close": 0.048, "volume": 9412.0}, {"date": "2024-09-11", "close": 0.045, "volume": 151355.0}, {"date": "2024-09-12", "close": 0.045, "volume": 37203.0}, {"date": "2024-09-13", "close": 0.048, "volume": 321289.0}, {"date": "2024-09-16", "close": 0.045, "volume": 96554.0}, {"date": "2024-09-17", "close": 0.045, "volume": 47752.0}, {"date": "2024-09-18", "close": 0.047, "volume": 124158.0}, {"date": "2024-09-19", "close": 0.048, "volume": 27174.0}, {"date": "2024-09-20", "close": 0.044, "volume": 362433.0}, {"date": "2024-09-23", "close": 0.044, "volume": 122489.0}, {"date": "2024-09-24", "close": 0.045, "volume": 288165.0}, {"date": "2024-09-25", "close": 0.042, "volume": 1062262.0}, {"date": "2024-09-26", "close": 0.044, "volume": 613587.0}, {"date": "2024-09-27", "close": 0.045, "volume": 162349.0}, {"date": "2024-09-30", "close": 0.046, "volume": 1513919.0}, {"date": "2024-10-01", "close": 0.047, "volume": 190605.0}, {"date": "2024-10-02", "close": 0.045, "volume": 322079.0}, {"date": "2024-10-03", "close": 0.052, "volume": 1147531.0}, {"date": "2024-10-04", "close": 0.048, "volume": 472034.0}, {"date": "2024-10-07", "close": 0.048, "volume": 516312.0}, {"date": "2024-10-08", "close": 0.049, "volume": 841678.0}, {"date": "2024-10-09", "close": 0.052, "volume": 155032.0}, {"date": "2024-10-10", "close": 0.052, "volume": 455052.0}, {"date": "2024-10-11", "close": 0.055, "volume": 518406.0}, {"date": "2024-10-14", "close": 0.057, "volume": 719201.0}, {"date": "2024-10-15", "close": 0.054, "volume": 124520.0}, {"date": "2024-10-16", "close": 0.057, "volume": 129044.0}, {"date": "2024-10-17", "close": 0.06, "volume": 457590.0}, {"date": "2024-10-22", "close": 0.055, "volume": 561332.0}, {"date": "2024-10-23", "close": 0.055, "volume": 946636.0}, {"date": "2024-10-24", "close": 0.051, "volume": 502588.0}, {"date": "2024-10-25", "close": 0.051, "volume": 201478.0}, {"date": "2024-10-28", "close": 0.056, "volume": 139590.0}, {"date": "2024-10-29", "close": 0.056, "volume": 1312785.0}, {"date": "2024-10-30", "close": 0.056, "volume": 516886.0}, {"date": "2024-10-31", "close": 0.055, "volume": 45958006.0}, {"date": "2024-11-01", "close": 0.056, "volume": 187802.0}, {"date": "2024-11-04", "close": 0.056, "volume": 311001.0}, {"date": "2024-11-05", "close": 0.056, "volume": 593314.0}, {"date": "2024-11-06", "close": 0.05, "volume": 636986.0}, {"date": "2024-11-07", "close": 0.046, "volume": 808687.0}, {"date": "2024-11-08", "close": 0.05, "volume": 198750.0}, {"date": "2024-11-11", "close": 0.048, "volume": 37781.0}, {"date": "2024-11-12", "close": 0.047, "volume": 87179.0}, {"date": "2024-11-13", "close": 0.047, "volume": 19871.0}, {"date": "2024-11-14", "close": 0.046, "volume": 150721.0}, {"date": "2024-11-15", "close": 0.042, "volume": 596601.0}, {"date": "2024-11-18", "close": 0.044, "volume": 12170.0}, {"date": "2024-11-19", "close": 0.042, "volume": 375218.0}, {"date": "2024-11-20", "close": 0.042, "volume": 403322.0}, {"date": "2024-11-21", "close": 0.041, "volume": 345396.0}, {"date": "2024-11-22", "close": 0.039, "volume": 2359960.0}, {"date": "2024-11-25", "close": 0.039, "volume": 587473.0}, {"date": "2024-11-26", "close": 0.036, "volume": 3141086.0}, {"date": "2024-11-27", "close": 0.034, "volume": 1416644.0}, {"date": "2024-11-28", "close": 0.037, "volume": 417015.0}, {"date": "2024-11-29", "close": 0.036, "volume": 663032.0}, {"date": "2024-12-02", "close": 0.037, "volume": 98216.0}, {"date": "2024-12-03", "close": 0.043, "volume": 356050.0}, {"date": "2024-12-04", "close": 0.04, "volume": 1844903.0}, {"date": "2024-12-05", "close": 0.044, "volume": 542132.0}, {"date": "2024-12-06", "close": 0.045, "volume": 371216.0}, {"date": "2024-12-09", "close": 0.045, "volume": 137966.0}, {"date": "2024-12-10", "close": 0.045, "volume": 2255273.0}, {"date": "2024-12-11", "close": 0.047, "volume": 4979187.0}, {"date": "2024-12-13", "close": 0.043, "volume": 70031.0}, {"date": "2024-12-16", "close": 0.042, "volume": 379088.0}, {"date": "2024-12-17", "close": 0.043, "volume": 819384.0}, {"date": "2024-12-18", "close": 0.043, "volume": 552.0}, {"date": "2024-12-19", "close": 0.041, "volume": 596899.0}, {"date": "2024-12-20", "close": 0.041, "volume": 88306.0}, {"date": "2024-12-27", "close": 0.038, "volume": 70500.0}, {"date": "2024-12-30", "close": 0.037, "volume": 372812.0}, {"date": "2024-12-31", "close": 0.042, "volume": 200000.0}, {"date": "2025-01-02", "close": 0.038, "volume": 232015.0}, {"date": "2025-01-03", "close": 0.04, "volume": 175834.0}, {"date": "2025-01-06", "close": 0.04, "volume": 620799.0}, {"date": "2025-01-07", "close": 0.042, "volume": 1064585.0}, {"date": "2025-01-08", "close": 0.044, "volume": 1181945.0}, {"date": "2025-01-09", "close": 0.044, "volume": 854375.0}, {"date": "2025-01-10", "close": 0.044, "volume": 1346903.0}, {"date": "2025-01-14", "close": 0.044, "volume": 447508.0}, {"date": "2025-01-15", "close": 0.042, "volume": 279238.0}, {"date": "2025-01-16", "close": 0.043, "volume": 668821.0}, {"date": "2025-01-17", "close": 0.039, "volume": 303032.0}, {"date": "2025-01-20", "close": 0.042, "volume": 321908.0}, {"date": "2025-01-21", "close": 0.041, "volume": 1489788.0}, {"date": "2025-01-22", "close": 0.04, "volume": 208270.0}, {"date": "2025-01-23", "close": 0.043, "volume": 664922.0}, {"date": "2025-01-24", "close": 0.042, "volume": 192630.0}, {"date": "2025-01-28", "close": 0.045, "volume": 978860.0}, {"date": "2025-01-29", "close": 0.047, "volume": 375696.0}, {"date": "2025-01-30", "close": 0.045, "volume": 52817.0}, {"date": "2025-01-31", "close": 0.045, "volume": 692219.0}, {"date": "2025-02-03", "close": 0.047, "volume": 200915.0}, {"date": "2025-02-04", "close": 0.047, "volume": 1108142.0}, {"date": "2025-02-05", "close": 0.047, "volume": 8425.0}, {"date": "2025-02-06", "close": 0.049, "volume": 76764.0}, {"date": "2025-02-07", "close": 0.05, "volume": 119658.0}, {"date": "2025-02-10", "close": 0.048, "volume": 248023.0}, {"date": "2025-02-11", "close": 0.045, "volume": 733475.0}, {"date": "2025-02-12", "close": 0.047, "volume": 818824.0}, {"date": "2025-02-13", "close": 0.046, "volume": 294184.0}, {"date": "2025-02-14", "close": 0.046, "volume": 378343.0}, {"date": "2025-02-17", "close": 0.046, "volume": 238013.0}, {"date": "2025-02-18", "close": 0.048, "volume": 200000.0}, {"date": "2025-02-19", "close": 0.047, "volume": 406600.0}, {"date": "2025-02-20", "close": 0.047, "volume": 713284.0}, {"date": "2025-02-21", "close": 0.044, "volume": 19503.0}, {"date": "2025-02-24", "close": 0.043, "volume": 1502561.0}, {"date": "2025-02-25", "close": 0.042, "volume": 40229.0}, {"date": "2025-02-26", "close": 0.042, "volume": 577315.0}, {"date": "2025-02-27", "close": 0.041, "volume": 11359741.0}, {"date": "2025-02-28", "close": 0.044, "volume": 458120.0}, {"date": "2025-03-03", "close": 0.05, "volume": 2736059.0}, {"date": "2025-03-04", "close": 0.048, "volume": 45071.0}, {"date": "2025-03-05", "close": 0.043, "volume": 2045801.0}, {"date": "2025-03-06", "close": 0.044, "volume": 114666.0}, {"date": "2025-03-07", "close": 0.044, "volume": 30052.0}, {"date": "2025-03-10", "close": 0.044, "volume": 39012.0}, {"date": "2025-03-11", "close": 0.041, "volume": 830657.0}, {"date": "2025-03-12", "close": 0.04, "volume": 4500.0}, {"date": "2025-03-13", "close": 0.042, "volume": 248020.0}, {"date": "2025-03-14", "close": 0.044, "volume": 143742.0}, {"date": "2025-03-17", "close": 0.046, "volume": 426841.0}, {"date": "2025-03-18", "close": 0.044, "volume": 219957.0}, {"date": "2025-03-19", "close": 0.044, "volume": 655482.0}, {"date": "2025-03-20", "close": 0.046, "volume": 332631.0}, {"date": "2025-03-21", "close": 0.045, "volume": 104281.0}, {"date": "2025-03-24", "close": 0.045, "volume": 293068.0}, {"date": "2025-03-25", "close": 0.045, "volume": 570000.0}, {"date": "2025-03-26", "close": 0.043, "volume": 107489.0}, {"date": "2025-03-27", "close": 0.042, "volume": 121941.0}, {"date": "2025-03-28", "close": 0.043, "volume": 897007.0}, {"date": "2025-03-31", "close": 0.046, "volume": 480029.0}, {"date": "2025-04-01", "close": 0.045, "volume": 1520391.0}, {"date": "2025-04-02", "close": 0.041, "volume": 1803749.0}, {"date": "2025-04-03", "close": 0.042, "volume": 183171.0}, {"date": "2025-04-04", "close": 0.044, "volume": 754587.0}, {"date": "2025-04-07", "close": 0.038, "volume": 2219602.0}, {"date": "2025-04-08", "close": 0.0415, "volume": 234569.0}, {"date": "2025-04-09", "close": 0.04, "volume": 371334.0}, {"date": "2025-04-10", "close": 0.043, "volume": 544416.0}, {"date": "2025-04-11", "close": 0.042, "volume": 109040.0}, {"date": "2025-04-14", "close": 0.042, "volume": 994999.0}, {"date": "2025-04-15", "close": 0.04, "volume": 464928.0}, {"date": "2025-04-16", "close": 0.04, "volume": 139373.0}, {"date": "2025-04-17", "close": 0.041, "volume": 386416.0}, {"date": "2025-04-22", "close": 0.041, "volume": 843567.0}, {"date": "2025-04-23", "close": 0.042, "volume": 838556.0}, {"date": "2025-04-24", "close": 0.039, "volume": 291521.0}, {"date": "2025-04-28", "close": 0.04, "volume": 380328.0}, {"date": "2025-04-29", "close": 0.038, "volume": 261445.0}, {"date": "2025-04-30", "close": 0.037, "volume": 367766.0}, {"date": "2025-05-01", "close": 0.036, "volume": 443361.0}, {"date": "2025-05-02", "close": 0.037, "volume": 308780.0}, {"date": "2025-05-05", "close": 0.037, "volume": 298704.0}, {"date": "2025-05-06", "close": 0.0375, "volume": 900543.0}, {"date": "2025-05-07", "close": 0.036, "volume": 294551.0}, {"date": "2025-05-08", "close": 0.037, "volume": 1127966.0}, {"date": "2025-05-09", "close": 0.036, "volume": 215178.0}, {"date": "2025-05-12", "close": 0.038, "volume": 217675.0}, {"date": "2025-05-13", "close": 0.038, "volume": 306107.0}, {"date": "2025-05-14", "close": 0.036, "volume": 445443.0}, {"date": "2025-05-15", "close": 0.033, "volume": 494786.0}, {"date": "2025-05-19", "close": 0.035, "volume": 100000.0}, {"date": "2025-05-20", "close": 0.035, "volume": 271799.0}, {"date": "2025-05-21", "close": 0.036, "volume": 498327.0}, {"date": "2025-05-22", "close": 0.036, "volume": 79844.0}, {"date": "2025-05-23", "close": 0.034, "volume": 476905.0}, {"date": "2025-05-26", "close": 0.034, "volume": 1026482.0}, {"date": "2025-05-27", "close": 0.037, "volume": 672100.0}, {"date": "2025-05-28", "close": 0.038, "volume": 650186.0}, {"date": "2025-05-29", "close": 0.037, "volume": 106952.0}, {"date": "2025-05-30", "close": 0.036, "volume": 24891.0}, {"date": "2025-06-02", "close": 0.036, "volume": 169958.0}, {"date": "2025-06-03", "close": 0.034, "volume": 955449.0}, {"date": "2025-06-04", "close": 0.032, "volume": 647882.0}, {"date": "2025-06-05", "close": 0.035, "volume": 530222.0}, {"date": "2025-06-06", "close": 0.035, "volume": 147222.0}, {"date": "2025-06-10", "close": 0.034, "volume": 692494.0}, {"date": "2025-06-11", "close": 0.033, "volume": 897159.0}, {"date": "2025-06-12", "close": 0.034, "volume": 1166203.0}, {"date": "2025-06-13", "close": 0.032, "volume": 899710.0}, {"date": "2025-06-16", "close": 0.032, "volume": 275359.0}, {"date": "2025-06-17", "close": 0.032, "volume": 1354227.0}, {"date": "2025-06-18", "close": 0.031, "volume": 314971.0}, {"date": "2025-06-19", "close": 0.031, "volume": 491520.0}, {"date": "2025-06-20", "close": 0.032, "volume": 242840.0}, {"date": "2025-06-23", "close": 0.03, "volume": 1261895.0}, {"date": "2025-06-24", "close": 0.029, "volume": 1471735.0}, {"date": "2025-06-25", "close": 0.0295, "volume": 130631.0}, {"date": "2025-06-26", "close": 0.03, "volume": 1356961.0}, {"date": "2025-06-27", "close": 0.03, "volume": 1259803.0}, {"date": "2025-06-30", "close": 0.03, "volume": 391455.0}, {"date": "2025-07-01", "close": 0.03, "volume": 22186.0}, {"date": "2025-07-02", "close": 0.031, "volume": 35000.0}, {"date": "2025-07-03", "close": 0.029, "volume": 507146.0}, {"date": "2025-07-04", "close": 0.03, "volume": 421140.0}, {"date": "2025-07-07", "close": 0.029, "volume": 63313.0}, {"date": "2025-07-08", "close": 0.031, "volume": 9169218.0}, {"date": "2025-07-09", "close": 0.031, "volume": 111810.0}, {"date": "2025-07-10", "close": 0.03, "volume": 120691.0}, {"date": "2025-07-11", "close": 0.029, "volume": 981113.0}, {"date": "2025-07-14", "close": 0.028, "volume": 577918.0}, {"date": "2025-07-15", "close": 0.031, "volume": 226661.0}, {"date": "2025-07-16", "close": 0.031, "volume": 132422.0}, {"date": "2025-07-17", "close": 0.034, "volume": 149455.0}, {"date": "2025-07-18", "close": 0.033, "volume": 317545.0}, {"date": "2025-07-21", "close": 0.032, "volume": 136000.0}, {"date": "2025-07-22", "close": 0.036, "volume": 410389.0}, {"date": "2025-07-23", "close": 0.042, "volume": 1743941.0}, {"date": "2025-07-24", "close": 0.036, "volume": 887632.0}, {"date": "2025-07-25", "close": 0.034, "volume": 593738.0}, {"date": "2025-07-28", "close": 0.035, "volume": 275721.0}, {"date": "2025-07-29", "close": 0.034, "volume": 274937.0}, {"date": "2025-07-30", "close": 0.037, "volume": 496155.0}, {"date": "2025-07-31", "close": 0.035, "volume": 123308.0}, {"date": "2025-08-01", "close": 0.036, "volume": 9446.0}, {"date": "2025-08-04", "close": 0.037, "volume": 184581.0}, {"date": "2025-08-05", "close": 0.041, "volume": 355860.0}, {"date": "2025-08-06", "close": 0.038, "volume": 346757.0}, {"date": "2025-08-07", "close": 0.038, "volume": 182665.0}, {"date": "2025-08-08", "close": 0.039, "volume": 20000.0}, {"date": "2025-08-11", "close": 0.036, "volume": 193759.0}, {"date": "2025-08-12", "close": 0.037, "volume": 146612.0}, {"date": "2025-08-14", "close": 0.036, "volume": 82554.0}, {"date": "2025-08-15", "close": 0.037, "volume": 40000.0}, {"date": "2025-08-18", "close": 0.038, "volume": 287923.0}, {"date": "2025-08-19", "close": 0.035, "volume": 787487.0}, {"date": "2025-08-20", "close": 0.036, "volume": 248391.0}, {"date": "2025-08-21", "close": 0.034, "volume": 100000.0}, {"date": "2025-08-22", "close": 0.037, "volume": 372403.0}, {"date": "2025-08-25", "close": 0.036, "volume": 430475.0}, {"date": "2025-08-26", "close": 0.033, "volume": 922866.0}, {"date": "2025-08-27", "close": 0.032, "volume": 669291.0}, {"date": "2025-08-28", "close": 0.034, "volume": 1097116.0}, {"date": "2025-08-29", "close": 0.035, "volume": 126647.0}, {"date": "2025-09-01", "close": 0.035, "volume": 220023.0}, {"date": "2025-09-02", "close": 0.035, "volume": 255312.0}, {"date": "2025-09-03", "close": 0.033, "volume": 445579.0}, {"date": "2025-09-04", "close": 0.031, "volume": 258388.0}, {"date": "2025-09-08", "close": 0.032, "volume": 430572.0}, {"date": "2025-09-09", "close": 0.034, "volume": 277965.0}, {"date": "2025-09-10", "close": 0.035, "volume": 839574.0}, {"date": "2025-09-11", "close": 0.035, "volume": 613726.0}, {"date": "2025-09-12", "close": 0.037, "volume": 1033785.0}, {"date": "2025-09-15", "close": 0.037, "volume": 50000.0}, {"date": "2025-09-16", "close": 0.035, "volume": 990827.0}, {"date": "2025-09-17", "close": 0.034, "volume": 540740.0}, {"date": "2025-09-18", "close": 0.034, "volume": 413175.0}, {"date": "2025-09-19", "close": 0.031, "volume": 763759.0}, {"date": "2025-09-22", "close": 0.032, "volume": 119669.0}, {"date": "2025-09-23", "close": 0.032, "volume": 760621.0}, {"date": "2025-09-24", "close": 0.033, "volume": 2513861.0}, {"date": "2025-09-25", "close": 0.033, "volume": 409886.0}, {"date": "2025-09-26", "close": 0.032, "volume": 1317442.0}, {"date": "2025-09-29", "close": 0.034, "volume": 1511334.0}, {"date": "2025-09-30", "close": 0.035, "volume": 380058.0}, {"date": "2025-10-01", "close": 0.034, "volume": 853306.0}, {"date": "2025-10-02", "close": 0.036, "volume": 3399719.0}, {"date": "2025-10-03", "close": 0.043, "volume": 12020974.0}, {"date": "2025-10-06", "close": 0.042, "volume": 6419928.0}, {"date": "2025-10-07", "close": 0.045, "volume": 5541850.0}, {"date": "2025-10-08", "close": 0.047, "volume": 2778038.0}, {"date": "2025-10-09", "close": 0.057, "volume": 2528116.0}, {"date": "2025-10-10", "close": 0.05, "volume": 1577083.0}, {"date": "2025-10-13", "close": 0.05, "volume": 671218.0}, {"date": "2025-10-14", "close": 0.048, "volume": 277554.0}, {"date": "2025-10-15", "close": 0.05, "volume": 1736758.0}, {"date": "2025-10-16", "close": 0.051, "volume": 3486653.0}, {"date": "2025-10-17", "close": 0.06, "volume": 4974495.0}, {"date": "2025-10-20", "close": 0.054, "volume": 967909.0}, {"date": "2025-10-21", "close": 0.053, "volume": 1212504.0}, {"date": "2025-10-22", "close": 0.047, "volume": 917561.0}, {"date": "2025-10-23", "close": 0.046, "volume": 495276.0}, {"date": "2025-10-24", "close": 0.046, "volume": 460088.0}, {"date": "2025-10-27", "close": 0.045, "volume": 212000.0}, {"date": "2025-10-28", "close": 0.046, "volume": 1470526.0}, {"date": "2025-10-29", "close": 0.047, "volume": 358715.0}, {"date": "2025-10-30", "close": 0.048, "volume": 595470.0}, {"date": "2025-10-31", "close": 0.045, "volume": 643378.0}, {"date": "2025-11-03", "close": 0.044, "volume": 1175184.0}, {"date": "2025-11-04", "close": 0.041, "volume": 1048893.0}, {"date": "2025-11-05", "close": 0.04, "volume": 381533.0}, {"date": "2025-11-06", "close": 0.04, "volume": 583176.0}, {"date": "2025-11-07", "close": 0.036, "volume": 679677.0}, {"date": "2025-11-10", "close": 0.036, "volume": 385711.0}, {"date": "2025-11-11", "close": 0.0365, "volume": 545637.0}, {"date": "2025-11-12", "close": 0.037, "volume": 348499.0}, {"date": "2025-11-13", "close": 0.038, "volume": 407205.0}, {"date": "2025-11-14", "close": 0.035, "volume": 621630.0}, {"date": "2025-11-17", "close": 0.036, "volume": 423151.0}, {"date": "2025-11-18", "close": 0.035, "volume": 1697378.0}, {"date": "2025-11-19", "close": 0.036, "volume": 394329.0}, {"date": "2025-11-20", "close": 0.036, "volume": 1036500.0}, {"date": "2025-11-21", "close": 0.036, "volume": 103000.0}, {"date": "2025-11-24", "close": 0.035, "volume": 5210288.0}, {"date": "2025-11-25", "close": 0.038, "volume": 538041.0}, {"date": "2025-11-26", "close": 0.036, "volume": 1197093.0}, {"date": "2025-11-27", "close": 0.035, "volume": 528547.0}, {"date": "2025-11-28", "close": 0.035, "volume": 2678646.0}, {"date": "2025-12-01", "close": 0.036, "volume": 1635523.0}, {"date": "2025-12-02", "close": 0.034, "volume": 1067089.0}, {"date": "2025-12-03", "close": 0.034, "volume": 2419032.0}, {"date": "2025-12-04", "close": 0.035, "volume": 2108933.0}, {"date": "2025-12-05", "close": 0.035, "volume": 2508055.0}, {"date": "2025-12-08", "close": 0.036, "volume": 1981922.0}, {"date": "2025-12-09", "close": 0.037, "volume": 1781404.0}, {"date": "2025-12-10", "close": 0.039, "volume": 2850150.0}, {"date": "2025-12-11", "close": 0.039, "volume": 309231.0}, {"date": "2025-12-12", "close": 0.042, "volume": 1287130.0}, {"date": "2025-12-15", "close": 0.04, "volume": 2226559.0}, {"date": "2025-12-16", "close": 0.039, "volume": 656965.0}, {"date": "2025-12-17", "close": 0.037, "volume": 708805.0}, {"date": "2025-12-18", "close": 0.035, "volume": 1367823.0}, {"date": "2025-12-19", "close": 0.035, "volume": 546117.0}, {"date": "2025-12-22", "close": 0.04, "volume": 1357168.0}, {"date": "2025-12-23", "close": 0.037, "volume": 912533.0}, {"date": "2025-12-24", "close": 0.041, "volume": 531298.0}, {"date": "2025-12-29", "close": 0.042, "volume": 2022323.0}, {"date": "2025-12-30", "close": 0.042, "volume": 631733.0}, {"date": "2025-12-31", "close": 0.039, "volume": 438264.0}, {"date": "2026-01-02", "close": 0.039, "volume": 2628895.0}, {"date": "2026-01-05", "close": 0.041, "volume": 205381.0}, {"date": "2026-01-06", "close": 0.042, "volume": 1890535.0}, {"date": "2026-01-07", "close": 0.042, "volume": 985606.0}, {"date": "2026-01-08", "close": 0.042, "volume": 1432443.0}, {"date": "2026-01-09", "close": 0.039, "volume": 1653215.0}, {"date": "2026-01-12", "close": 0.04, "volume": 1832542.0}, {"date": "2026-01-13", "close": 0.04, "volume": 1904385.0}, {"date": "2026-01-14", "close": 0.04, "volume": 487602.0}, {"date": "2026-01-15", "close": 0.042, "volume": 1118011.0}, {"date": "2026-01-16", "close": 0.041, "volume": 1387362.0}, {"date": "2026-01-19", "close": 0.041, "volume": 1007942.0}, {"date": "2026-01-20", "close": 0.041, "volume": 2005435.0}, {"date": "2026-01-21", "close": 0.041, "volume": 632547.0}, {"date": "2026-01-22", "close": 0.04, "volume": 858326.0}, {"date": "2026-01-23", "close": 0.04, "volume": 592270.0}, {"date": "2026-01-27", "close": 0.039, "volume": 1851212.0}, {"date": "2026-01-28", "close": 0.039, "volume": 2489234.0}, {"date": "2026-01-29", "close": 0.0405, "volume": 835538.0}, {"date": "2026-01-30", "close": 0.039, "volume": 2949128.0}, {"date": "2026-02-02", "close": 0.035, "volume": 2708202.0}, {"date": "2026-02-03", "close": 0.038, "volume": 335220.0}, {"date": "2026-02-04", "close": 0.04, "volume": 2051994.0}, {"date": "2026-02-05", "close": 0.038, "volume": 2348712.0}, {"date": "2026-02-06", "close": 0.036, "volume": 700770.0}, {"date": "2026-02-09", "close": 0.038, "volume": 113102.0}, {"date": "2026-02-10", "close": 0.038, "volume": 30000.0}, {"date": "2026-02-11", "close": 0.037, "volume": 151493.0}, {"date": "2026-02-12", "close": 0.039, "volume": 1351923.0}, {"date": "2026-02-18", "close": 0.04, "volume": 1178001.0}, {"date": "2026-02-19", "close": 0.044, "volume": 4408993.0}, {"date": "2026-02-20", "close": 0.042, "volume": 3007044.0}, {"date": "2026-02-23", "close": 0.04, "volume": 7997621.0}, {"date": "2026-02-24", "close": 0.04, "volume": 4539249.0}, {"date": "2026-02-25", "close": 0.04, "volume": 867641.0}, {"date": "2026-02-26", "close": 0.041, "volume": 887312.0}, {"date": "2026-02-27", "close": 0.041, "volume": 1032777.0}, {"date": "2026-03-02", "close": 0.042, "volume": 2285812.0}, {"date": "2026-03-03", "close": 0.04, "volume": 808892.0}, {"date": "2026-03-04", "close": 0.041, "volume": 278411.0}, {"date": "2026-03-05", "close": 0.042, "volume": 739631.0}, {"date": "2026-03-06", "close": 0.04, "volume": 1371730.0}, {"date": "2026-03-09", "close": 0.039, "volume": 2414024.0}, {"date": "2026-03-10", "close": 0.038, "volume": 304963.0}, {"date": "2026-03-11", "close": 0.039, "volume": 131286.0}, {"date": "2026-03-12", "close": 0.038, "volume": 245957.0}, {"date": "2026-03-13", "close": 0.038, "volume": 15000.0}, {"date": "2026-03-16", "close": 0.036, "volume": 446708.0}, {"date": "2026-03-17", "close": 0.033, "volume": 397776.0}, {"date": "2026-03-18", "close": 0.034, "volume": 243016.0}, {"date": "2026-03-19", "close": 0.036, "volume": 407853.0}, {"date": "2026-03-20", "close": 0.034, "volume": 1217811.0}, {"date": "2026-03-23", "close": 0.031, "volume": 829561.0}, {"date": "2026-03-24", "close": 0.031, "volume": 673893.0}, {"date": "2026-03-25", "close": 0.035, "volume": 1334481.0}, {"date": "2026-03-26", "close": 0.036, "volume": 10268.0}, {"date": "2026-03-27", "close": 0.035, "volume": 164275.0}, {"date": "2026-03-30", "close": 0.039, "volume": 2657518.0}, {"date": "2026-03-31", "close": 0.038, "volume": 1135267.0}, {"date": "2026-04-01", "close": 0.041, "volume": 1636502.0}, {"date": "2026-04-02", "close": 0.039, "volume": 21860.0}, {"date": "2026-04-07", "close": 0.037, "volume": 934633.0}, {"date": "2026-04-08", "close": 0.039, "volume": 706592.0}, {"date": "2026-04-09", "close": 0.039, "volume": 12496.0}, {"date": "2026-04-10", "close": 0.036, "volume": 716866.0}, {"date": "2026-04-13", "close": 0.038, "volume": 291129.0}, {"date": "2026-04-14", "close": 0.037, "volume": 1295154.0}, {"date": "2026-04-15", "close": 0.04, "volume": 1292076.0}, {"date": "2026-04-16", "close": 0.043, "volume": 2605361.0}, {"date": "2026-04-17", "close": 0.043, "volume": 1215737.0}, {"date": "2026-04-20", "close": 0.047, "volume": 1158915.0}, {"date": "2026-04-21", "close": 0.045, "volume": 437418.0}, {"date": "2026-04-22", "close": 0.045, "volume": 652084.0}, {"date": "2026-04-23", "close": 0.044, "volume": 783055.0}, {"date": "2026-04-24", "close": 0.04, "volume": 1409157.0}, {"date": "2026-04-27", "close": 0.042, "volume": 114919.0}, {"date": "2026-04-28", "close": 0.04, "volume": 51449.0}, {"date": "2026-04-29", "close": 0.041, "volume": 384000.0}, {"date": "2026-04-30", "close": 0.038, "volume": 274227.0}, {"date": "2026-05-04", "close": 0.038, "volume": 22445.0}, {"date": "2026-05-05", "close": 0.038, "volume": 33675.0}, {"date": "2026-05-06", "close": 0.039, "volume": 442827.0}, {"date": "2026-05-07", "close": 0.04, "volume": 217024.0}, {"date": "2026-05-08", "close": 0.041, "volume": 105256.0}, {"date": "2026-05-11", "close": 0.04, "volume": 706030.0}, {"date": "2026-05-12", "close": 0.04, "volume": 225491.0}, {"date": "2026-05-13", "close": 0.0415, "volume": 416556.0}, {"date": "2026-05-14", "close": 0.039, "volume": 315207.0}, {"date": "2026-05-15", "close": 0.041, "volume": 279681.0}, {"date": "2026-05-18", "close": 0.04, "volume": 678675.0}, {"date": "2026-05-19", "close": 0.039, "volume": 238924.0}, {"date": "2026-05-20", "close": 0.039, "volume": 514604.0}, {"date": "2026-05-21", "close": 0.037, "volume": 368055.0}, {"date": "2026-05-22", "close": 0.037, "volume": 225183.0}, {"date": "2026-05-26", "close": 0.036, "volume": 27282.0}, {"date": "2026-05-27", "close": 0.038, "volume": 193093.0}, {"date": "2026-05-28", "close": 0.035, "volume": 924167.0}, {"date": "2026-05-29", "close": 0.035, "volume": 180907.0}, {"date": "2026-06-01", "close": 0.035, "volume": 156789.0}, {"date": "2026-06-02", "close": 0.036, "volume": 219663.0}, {"date": "2026-06-03", "close": 0.033, "volume": 2560789.0}, {"date": "2026-06-04", "close": 0.032, "volume": 636233.0}, {"date": "2026-06-05", "close": 0.031, "volume": 838756.0}, {"date": "2026-06-09", "close": 0.031, "volume": 224011.0}, {"date": "2026-06-10", "close": 0.031, "volume": 240405.0}, {"date": "2026-06-11", "close": 0.034, "volume": 1283027.0}, {"date": "2026-06-12", "close": 0.035, "volume": 586622.0}, {"date": "2026-06-15", "close": 0.036, "volume": 1150509.0}, {"date": "2026-06-16", "close": 0.036, "volume": 558674.0}, {"date": "2026-06-17", "close": 0.039, "volume": 740275.0}, {"date": "2026-06-18", "close": 0.038, "volume": 91775.0}, {"date": "2026-06-19", "close": 0.034, "volume": 886675.0}, {"date": "2026-06-22", "close": 0.033, "volume": 997530.0}, {"date": "2026-06-23", "close": 0.034, "volume": 303395.0}, {"date": "2026-06-24", "close": 0.035, "volume": 534580.0}, {"date": "2026-06-25", "close": 0.031, "volume": 558426.0}, {"date": "2026-06-26", "close": 0.032, "volume": 37971.0}, {"date": "2026-06-29", "close": 0.031, "volume": 1118009.0}, {"date": "2026-06-30", "close": 0.035, "volume": 580619.0}, {"date": "2026-07-01", "close": 0.036, "volume": 201895.0}, {"date": "2026-07-02", "close": 0.032, "volume": 37412.0}, {"date": "2026-07-03", "close": 0.034, "volume": 27000.0}, {"date": "2026-07-06", "close": 0.034, "volume": 400000.0}, {"date": "2026-07-07", "close": 0.034, "volume": 78947.0}, {"date": "2026-07-08", "close": 0.033, "volume": 1556650.0}, {"date": "2026-07-09", "close": 0.035, "volume": 1461124.0}, {"date": "2026-07-10", "close": 0.038, "volume": 925232.0}, {"date": "2026-07-13", "close": 0.035, "volume": 433000.0}, {"date": "2026-07-14", "close": 0.034, "volume": 538030.0}, {"date": "2026-07-15", "close": 0.034, "volume": 1755612.0}, {"date": "2026-07-16", "close": 0.034, "volume": 894684.0}, {"date": "2026-07-17", "close": 0.035, "volume": 59833.0}, {"date": "2026-07-20", "close": 0.033, "volume": 127485.0}, {"date": "2026-07-21", "close": 0.032, "volume": 239833.0}, {"date": "2026-07-22", "close": 0.032, "volume": 505084.0}, {"date": "2026-07-23", "close": 0.033, "volume": 51373.0}, {"date": "2026-07-24", "close": 0.033, "volume": 190000.0}, {"date": "2026-07-27", "close": 0.035, "volume": 150085.0}, {"date": "2026-07-28", "close": 0.034, "volume": 161972.0}, {"date": "2026-07-29", "close": 0.032, "volume": 200000.0}, {"date": "2026-07-30", "close": 0.033, "volume": 1067383.0}, {"date": "2026-07-31", "close": 0.036, "volume": 865253.0}, {"date": "2026-08-03", "close": 0.036, "volume": 99600.0}, {"date": "2026-08-05", "close": 0.0395, "volume": 1216580.0}, {"date": "2026-08-06", "close": 0.04, "volume": 953794.0}, {"date": "2026-08-07", "close": 0.042, "volume": 2008664.0}, {"date": "2026-08-11", "close": 0.04, "volume": 295688.0}, {"date": "2026-08-12", "close": 0.039, "volume": 207500.0}, {"date": "2026-08-13", "close": 0.039, "volume": 82894.0}, {"date": "2026-08-14", "close": 0.04, "volume": 309577.0}, {"date": "2026-08-17", "close": 0.04, "volume": 508999.0}, {"date": "2026-08-18", "close": 0.039, "volume": 108565.0}, {"date": "2026-08-19", "close": 0.039, "volume": 124518.0}, {"date": "2026-08-20", "close": 0.04, "volume": 71175.0}, {"date": "2026-08-21", "close": 0.039, "volume": 67072.0}, {"date": "2026-08-24", "close": 0.042, "volume": 642160.0}, {"date": "2026-08-25", "close": 0.04, "volume": 189770.0}, {"date": "2026-08-26", "close": 0.039, "volume": 458390.0}, {"date": "2026-08-27", "close": 0.037, "volume": 88880.0}, {"date": "2026-08-28", "close": 0.037, "volume": 5000.0}, {"date": "2026-08-31", "close": 0.037, "volume": 102632.0}, {"date": "2026-09-01", "close": 0.039, "volume": 70048.0}, {"date": "2026-09-02", "close": 0.035, "volume": 726986.0}, {"date": "2026-09-03", "close": 0.039, "volume": 802655.0}, {"date": "2026-09-04", "close": 0.038, "volume": 306351.0}, {"date": "2026-09-07", "close": 0.038, "volume": 522001.0}], "refreshing": true}