{"ticker": "AGC", "overview": {"name": "Australian Gold and Copper Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 15237.0, "sell_n": 0, "sell_sum": 0, "net": 15237.0, "insiders": 1, "first_date": "2026-07-24", "last_date": "2026-07-24"}, "metrics": {"ticker": "AGC", "has_prices": true, "as_of": "2026-08-07", "last": 0.12, "prev_close": 0.125, "change": -0.0050000000000000044, "change_pct": -0.040000000000000036, "session_volume": 459000.0, "vwap_5": 0.12381567763115067, "vwap_20": 0.12719591555536883, "vwap_60": 0.13429556575837254, "vwap_250": 0.20705958970067087, "high_52w": 0.305, "low_52w": 0.115, "avg_volume_20": 146349.15, "sessions": 400, "market_cap": {"value": 43099989.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03122186", "src": "ASX", "ticker": "AGC", "cik": "", "company": "Australian Gold and Copper Ltd", "company_raw": "Australian Gold and Copper Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in AGC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122186", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129109}, {"id": "ASX-03118485", "src": "ASX", "ticker": "AGC", "cik": "", "company": "Australian Gold and Copper Ltd", "company_raw": "Australian Gold and Copper Ltd", "who": "G Diemar", "who_key": "G Diemar", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: G Diemar changes a holding in AGC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118485", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142069}, {"id": "ASX3Y-03114466-1", "src": "ASX", "ticker": "AGC", "cik": "", "company": "Australian Gold and Copper Ltd", "company_raw": "Australian Gold and Copper Ltd", "who": "Glen Diemar", "who_key": "Glen Diemar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15237.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "AGC lands a director's $15K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114466", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "ASX-03117939", "src": "ASX", "ticker": "AGC", "cik": "", "company": "Australian Gold and Copper Ltd", "company_raw": "Australian Gold and Copper Ltd", "who": "Y Zhang", "who_key": "Y Zhang", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "AGC: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117939", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "ASX-03117938", "src": "ASX", "ticker": "AGC", "cik": "", "company": "Australian Gold and Copper Ltd", "company_raw": "Australian Gold and Copper 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": "AGC: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117938", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "ASX-03117937", "src": "ASX", "ticker": "AGC", "cik": "", "company": "Australian Gold and Copper Ltd", "company_raw": "Australian Gold and Copper 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": "AGC: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117937", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}, {"id": "ASX3Y-03113954-1", "src": "ASX", "ticker": "AGC", "cik": "", "company": "Australian Gold and Copper Ltd", "company_raw": "Australian Gold and Copper Ltd", "who": "Zhang Yong", "who_key": "Zhang Yong", "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": "Zhang Yong lodges a filing in AGC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113954", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149269}, {"id": "ASXSH-03113952", "src": "ASX", "ticker": "AGC", "cik": "", "company": "Australian Gold and Copper Ltd", "company_raw": "Australian Gold and Copper Ltd", "who": "Geozen Resources Group Co., Limited, and each of the persons listed in section 4 below", "who_key": "Geozen Resources Group Co., Limited, and each of the persons listed in section 4 below", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holding notice: Geozen Resources Group Co., Limited, and each of the persons listed in section 4 below on AGC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113952", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149269}, {"id": "ASXSH-03113953", "src": "ASX", "ticker": "AGC", "cik": "", "company": "Australian Gold and Copper Ltd", "company_raw": "Australian Gold and Copper Ltd", "who": "B W Okahu Pty Ltd ATF B W Okahu Trust, and each of the persons listed in section 3 below", "who_key": "B W Okahu Pty Ltd ATF B W Okahu Trust, and each of the persons listed in section 3 below", "role": "Substantial holder", "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": "B W Okahu Pty Ltd ATF B W Okahu Trust, and each of the persons listed in section 3 below crosses the line: 48.31% of AGC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113953", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150709}, {"id": "ASX-03116759", "src": "ASX", "ticker": "AGC", "cik": "", "company": "Australian Gold and Copper Ltd", "company_raw": "Australian Gold and Copper Ltd", "who": "G Diemar", "who_key": "G Diemar", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "AGC: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116759", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150709}], "recent_buys": [{"id": "ASX3Y-03114466-1", "src": "ASX", "ticker": "AGC", "cik": "", "company": "Australian Gold and Copper Ltd", "company_raw": "Australian Gold and Copper Ltd", "who": "Glen Diemar", "who_key": "Glen Diemar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15237.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "AGC lands a director's $15K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114466", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "G Diemar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Glen Diemar", "notice_type": "3Y", "direct_shares": 9155421.0, "indirect_shares": 15625.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. A. Self B. Marta Diemar (Spouse) C. GNM Diemar Pty Ltd <GNM Diemar Discretionary A/C> (di", "pct": null, "notice_date": "2026-07-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114466-6A1335581", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Y Zhang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Geozen Resources Group Co., Limited, and each of the persons listed in section 4", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 50.41, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113952-6A1335294", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "B W Okahu Pty Ltd ATF B W Okahu Trust, and each of the persons listed in section", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 48.31, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113953-6A1335295", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zhang Yong", "notice_type": "3Y", "direct_shares": 141128472.0, "indirect_shares": 2000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. A. GeoZen Resources Group Co., Limited (Director & beneficiary) B. Zhang Yong & Bina Wang", "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113954-6A1335296", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Diemar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Diemar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Diemar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-20", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-24", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-27", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-13", "source_url": "https://www.marketindex.com.au/asx/agc", "needs_ocr": 0}], "directors": [{"name": "Zhang Yong", "first_seen": "2026-07-24", "last_seen": "2026-07-24", "status": "current", "notices": 1}, {"name": "Y Zhang", "first_seen": "2026-07-24", "last_seen": "2026-07-24", "status": "current", "notices": 1}, {"name": "Glen Diemar", "first_seen": "2026-07-27", "last_seen": "2026-07-27", "status": "current", "notices": 1}, {"name": "G Diemar", "first_seen": "2026-01-02", "last_seen": "2026-07-27", "status": "current", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Glen Diemar", "who_key": "Glen Diemar", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 15237.0, "sold": 0, "net": 15237.0, "trades": 1, "top_score": 35.2, "lean": "buying", "history": [{"action": "BUY", "amount": 15237.0, "date": "2026-07-24", "score": 35.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114466"}], "latest": {"action": "BUY", "amount": 15237.0, "date": "2026-07-24", "score": 35.2, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114466"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155537-6A1352546"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Historic Sampling Adds Gold Intercepts Across Evergreen", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153962-6A1351769"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151615-6A1350650"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Australian Gold Conference 2026 Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147955-6A1349073"}, {"date": "2026-10-12", "form": "Progress Report", "title": "Shallow High-Grade Au-Ag Results Extend Evergreen Discovery", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147557-6A1348899"}], "performance": {"ticker": "AGC", "has_prices": true, "summary": {"n": 1, "avg": -0.30370370370370375, "win_rate": 0.0, "best": -0.30370370370370375, "worst": -0.30370370370370375, "as_of": "2026-11-02"}, "buys": [{"who": "Glen Diemar", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15237.0, "date": "2026-07-24", "score": 35.2, "ref_price": 0.135, "return": -0.30370370370370375}]}, "price_series": [{"date": "2021-01-20", "close": 0.205, "volume": 6149876.0}, {"date": "2021-01-21", "close": 0.215, "volume": 3060916.0}, {"date": "2021-01-22", "close": 0.21, "volume": 1898250.0}, {"date": "2021-01-25", "close": 0.2, "volume": 1114806.0}, {"date": "2021-01-27", "close": 0.195, "volume": 1977509.0}, {"date": "2021-01-28", "close": 0.175, "volume": 649336.0}, {"date": "2021-01-29", "close": 0.18, "volume": 721919.0}, {"date": "2021-02-01", "close": 0.195, "volume": 327996.0}, {"date": "2021-02-02", "close": 0.19, "volume": 302227.0}, {"date": "2021-02-03", "close": 0.185, "volume": 226302.0}, {"date": "2021-02-04", "close": 0.185, "volume": 213283.0}, {"date": "2021-02-05", "close": 0.18, "volume": 136115.0}, {"date": "2021-02-08", "close": 0.18, "volume": 154352.0}, {"date": "2021-02-09", "close": 0.18, "volume": 356702.0}, {"date": "2021-02-10", "close": 0.19, "volume": 167715.0}, {"date": "2021-02-11", "close": 0.185, "volume": 319630.0}, {"date": "2021-02-12", "close": 0.18, "volume": 285124.0}, {"date": "2021-02-15", "close": 0.17, "volume": 1055721.0}, {"date": "2021-02-16", "close": 0.17, "volume": 210880.0}, {"date": "2021-02-17", "close": 0.155, "volume": 2219533.0}, {"date": "2021-02-18", "close": 0.155, "volume": 497425.0}, {"date": "2021-02-19", "close": 0.16, "volume": 224181.0}, {"date": "2021-02-22", "close": 0.16, "volume": 91101.0}, {"date": "2021-02-23", "close": 0.175, "volume": 407038.0}, {"date": "2021-02-24", "close": 0.18, "volume": 289293.0}, {"date": "2021-02-25", "close": 0.18, "volume": 197033.0}, {"date": "2021-02-26", "close": 0.17, "volume": 396110.0}, {"date": "2021-03-01", "close": 0.17, "volume": 168395.0}, {"date": "2021-03-02", "close": 0.175, "volume": 288875.0}, {"date": "2021-03-03", "close": 0.175, "volume": 759954.0}, {"date": "2021-03-04", "close": 0.175, "volume": 364175.0}, {"date": "2021-03-05", "close": 0.175, "volume": 620181.0}, {"date": "2021-03-08", "close": 0.18, "volume": 248602.0}, {"date": "2021-03-09", "close": 0.18, "volume": 264763.0}, {"date": "2021-03-10", "close": 0.175, "volume": 102553.0}, {"date": "2021-03-11", "close": 0.175, "volume": 202389.0}, {"date": "2021-03-12", "close": 0.175, "volume": 140746.0}, {"date": "2021-03-15", "close": 0.17, "volume": 65217.0}, {"date": "2021-03-16", "close": 0.17, "volume": 93054.0}, {"date": "2021-03-17", "close": 0.175, "volume": 125050.0}, {"date": "2021-03-18", "close": 0.185, "volume": 210128.0}, {"date": "2021-03-19", "close": 0.185, "volume": 230984.0}, {"date": "2021-03-22", "close": 0.175, "volume": 134364.0}, {"date": "2021-03-23", "close": 0.17, "volume": 272004.0}, {"date": "2021-03-24", "close": 0.17, "volume": 361931.0}, {"date": "2021-03-25", "close": 0.17, "volume": 64380.0}, {"date": "2021-03-26", "close": 0.17, "volume": 175123.0}, {"date": "2021-03-29", "close": 0.17, "volume": 178541.0}, {"date": "2021-03-30", "close": 0.175, "volume": 31785.0}, {"date": "2021-03-31", "close": 0.17, "volume": 223767.0}, {"date": "2021-04-01", "close": 0.165, "volume": 176624.0}, {"date": "2021-04-06", "close": 0.17, "volume": 40784.0}, {"date": "2021-04-07", "close": 0.17, "volume": 35902.0}, {"date": "2021-04-08", "close": 0.175, "volume": 179139.0}, {"date": "2021-04-12", "close": 0.17, "volume": 15470.0}, {"date": "2021-04-13", "close": 0.175, "volume": 35609.0}, {"date": "2021-04-14", "close": 0.175, "volume": 194437.0}, {"date": "2021-04-15", "close": 0.17, "volume": 128441.0}, {"date": "2021-04-16", "close": 0.17, "volume": 345515.0}, {"date": "2021-04-19", "close": 0.17, "volume": 257056.0}, {"date": "2021-04-20", "close": 0.17, "volume": 1528.0}, {"date": "2021-04-21", "close": 0.17, "volume": 274933.0}, {"date": "2021-04-22", "close": 0.17, "volume": 289912.0}, {"date": "2021-04-23", "close": 0.165, "volume": 57363.0}, {"date": "2021-04-26", "close": 0.165, "volume": 30194.0}, {"date": "2021-04-27", "close": 0.17, "volume": 174305.0}, {"date": "2021-04-28", "close": 0.17, "volume": 35107.0}, {"date": "2021-04-29", "close": 0.17, "volume": 20295.0}, {"date": "2021-04-30", "close": 0.17, "volume": 233217.0}, {"date": "2021-05-03", "close": 0.155, "volume": 502171.0}, {"date": "2021-05-04", "close": 0.15, "volume": 979261.0}, {"date": "2021-05-05", "close": 0.145, "volume": 390250.0}, {"date": "2021-05-06", "close": 0.145, "volume": 270609.0}, {"date": "2021-05-07", "close": 0.145, "volume": 163904.0}, {"date": "2021-05-10", "close": 0.14, "volume": 435611.0}, {"date": "2021-05-11", "close": 0.14, "volume": 364247.0}, {"date": "2021-05-12", "close": 0.14, "volume": 338464.0}, {"date": "2021-05-13", "close": 0.13, "volume": 1401005.0}, {"date": "2021-05-14", "close": 0.142, "volume": 193929.0}, {"date": "2021-05-17", "close": 0.16, "volume": 904163.0}, {"date": "2021-05-18", "close": 0.165, "volume": 708637.0}, {"date": "2021-05-19", "close": 0.15, "volume": 229061.0}, {"date": "2021-05-20", "close": 0.15, "volume": 152697.0}, {"date": "2021-05-21", "close": 0.15, "volume": 128395.0}, {"date": "2021-05-24", "close": 0.15, "volume": 25571.0}, {"date": "2021-05-25", "close": 0.16, "volume": 158285.0}, {"date": "2021-05-26", "close": 0.15, "volume": 28178.0}, {"date": "2021-05-27", "close": 0.16, "volume": 205595.0}, {"date": "2021-05-28", "close": 0.155, "volume": 246100.0}, {"date": "2021-05-31", "close": 0.165, "volume": 570643.0}, {"date": "2021-06-01", "close": 0.165, "volume": 84215.0}, {"date": "2021-06-02", "close": 0.16, "volume": 115728.0}, {"date": "2021-06-03", "close": 0.15, "volume": 552883.0}, {"date": "2021-06-04", "close": 0.15, "volume": 46533.0}, {"date": "2021-06-07", "close": 0.155, "volume": 258142.0}, {"date": "2021-06-08", "close": 0.155, "volume": 102695.0}, {"date": "2021-06-09", "close": 0.155, "volume": 271328.0}, {"date": "2021-06-10", "close": 0.155, "volume": 32673.0}, {"date": "2021-06-15", "close": 0.15, "volume": 344839.0}, {"date": "2021-06-16", "close": 0.145, "volume": 410030.0}, {"date": "2021-06-17", "close": 0.14, "volume": 370542.0}, {"date": "2021-06-18", "close": 0.135, "volume": 659127.0}, {"date": "2021-06-21", "close": 0.13, "volume": 30316.0}, {"date": "2021-06-22", "close": 0.14, "volume": 668311.0}, {"date": "2021-06-23", "close": 0.135, "volume": 274058.0}, {"date": "2021-06-24", "close": 0.13, "volume": 772378.0}, {"date": "2021-06-25", "close": 0.14, "volume": 527324.0}, {"date": "2021-06-28", "close": 0.14, "volume": 714.0}, {"date": "2021-06-29", "close": 0.135, "volume": 296359.0}, {"date": "2021-06-30", "close": 0.14, "volume": 858549.0}, {"date": "2021-07-01", "close": 0.145, "volume": 79136.0}, {"date": "2021-07-02", "close": 0.14, "volume": 33789.0}, {"date": "2021-07-05", "close": 0.145, "volume": 94060.0}, {"date": "2021-07-06", "close": 0.145, "volume": 2172.0}, {"date": "2021-07-07", "close": 0.14, "volume": 93563.0}, {"date": "2021-07-08", "close": 0.14, "volume": 6660.0}, {"date": "2021-07-09", "close": 0.15, "volume": 107716.0}, {"date": "2021-07-12", "close": 0.145, "volume": 155766.0}, {"date": "2021-07-13", "close": 0.145, "volume": 100007.0}, {"date": "2021-07-14", "close": 0.1475, "volume": 53672.0}, {"date": "2021-07-15", "close": 0.15, "volume": 50060.0}, {"date": "2021-07-16", "close": 0.16, "volume": 354131.0}, {"date": "2021-07-19", "close": 0.16, "volume": 120460.0}, {"date": "2021-07-20", "close": 0.155, "volume": 212899.0}, {"date": "2021-07-21", "close": 0.145, "volume": 44476.0}, {"date": "2021-07-22", "close": 0.145, "volume": 107863.0}, {"date": "2021-07-23", "close": 0.15, "volume": 559474.0}, {"date": "2021-07-26", "close": 0.145, "volume": 127751.0}, {"date": "2021-07-27", "close": 0.155, "volume": 371075.0}, {"date": "2021-07-28", "close": 0.145, "volume": 25317.0}, {"date": "2021-07-29", "close": 0.155, "volume": 112985.0}, {"date": "2021-07-30", "close": 0.15, "volume": 125000.0}, {"date": "2021-08-02", "close": 0.15, "volume": 318686.0}, {"date": "2021-08-03", "close": 0.14, "volume": 191314.0}, {"date": "2021-08-04", "close": 0.155, "volume": 3200.0}, {"date": "2021-08-05", "close": 0.14, "volume": 376068.0}, {"date": "2021-08-06", "close": 0.145, "volume": 242418.0}, {"date": "2021-08-09", "close": 0.145, "volume": 68000.0}, {"date": "2021-08-10", "close": 0.145, "volume": 56061.0}, {"date": "2021-08-11", "close": 0.145, "volume": 112084.0}, {"date": "2021-08-12", "close": 0.145, "volume": 122683.0}, {"date": "2021-08-13", "close": 0.135, "volume": 350464.0}, {"date": "2021-08-16", "close": 0.14, "volume": 52804.0}, {"date": "2021-08-17", "close": 0.14, "volume": 109130.0}, {"date": "2021-08-18", "close": 0.135, "volume": 24000.0}, {"date": "2021-08-19", "close": 0.135, "volume": 65.0}, {"date": "2021-08-20", "close": 0.12, "volume": 283553.0}, {"date": "2021-08-23", "close": 0.12, "volume": 353933.0}, {"date": "2021-08-24", "close": 0.12, "volume": 305636.0}, {"date": "2021-08-25", "close": 0.12, "volume": 50000.0}, {"date": "2021-08-26", "close": 0.12, "volume": 192000.0}, {"date": "2021-08-27", "close": 0.12, "volume": 76000.0}, {"date": "2021-08-30", "close": 0.125, "volume": 126734.0}, {"date": "2021-08-31", "close": 0.1275, "volume": 64300.0}, {"date": "2021-09-01", "close": 0.125, "volume": 25000.0}, {"date": "2021-09-02", "close": 0.12, "volume": 3343.0}, {"date": "2021-09-03", "close": 0.125, "volume": 14081.0}, {"date": "2021-09-06", "close": 0.12, "volume": 205762.0}, {"date": "2021-09-07", "close": 0.115, "volume": 186893.0}, {"date": "2021-09-08", "close": 0.13, "volume": 562720.0}, {"date": "2021-09-09", "close": 0.125, "volume": 169962.0}, {"date": "2021-09-10", "close": 0.13, "volume": 315942.0}, {"date": "2021-09-13", "close": 0.13, "volume": 198776.0}, {"date": "2021-09-14", "close": 0.13, "volume": 178637.0}, {"date": "2021-09-15", "close": 0.1325, "volume": 59489.0}, {"date": "2021-09-16", "close": 0.12, "volume": 783033.0}, {"date": "2021-09-17", "close": 0.13, "volume": 610198.0}, {"date": "2021-09-20", "close": 0.12, "volume": 716049.0}, {"date": "2021-09-21", "close": 0.125, "volume": 276407.0}, {"date": "2021-09-22", "close": 0.115, "volume": 658628.0}, {"date": "2021-09-23", "close": 0.12, "volume": 1086334.0}, {"date": "2021-09-24", "close": 0.125, "volume": 116146.0}, {"date": "2021-09-27", "close": 0.13, "volume": 861171.0}, {"date": "2021-09-28", "close": 0.125, "volume": 430377.0}, {"date": "2021-09-29", "close": 0.13, "volume": 250459.0}, {"date": "2021-09-30", "close": 0.135, "volume": 676929.0}, {"date": "2021-10-01", "close": 0.125, "volume": 567961.0}, {"date": "2021-10-04", "close": 0.135, "volume": 219960.0}, {"date": "2021-10-05", "close": 0.14, "volume": 440115.0}, {"date": "2021-10-06", "close": 0.125, "volume": 666276.0}, {"date": "2021-10-07", "close": 0.12, "volume": 346719.0}, {"date": "2021-10-08", "close": 0.125, "volume": 86756.0}, {"date": "2021-10-11", "close": 0.125, "volume": 236028.0}, {"date": "2021-10-12", "close": 0.1225, "volume": 271501.0}, {"date": "2021-10-13", "close": 0.12, "volume": 423473.0}, {"date": "2021-10-14", "close": 0.125, "volume": 290242.0}, {"date": "2021-10-15", "close": 0.13, "volume": 147680.0}, {"date": "2021-10-18", "close": 0.13, "volume": 670094.0}, {"date": "2021-10-19", "close": 0.125, "volume": 477662.0}, {"date": "2021-10-20", "close": 0.125, "volume": 286726.0}, {"date": "2021-10-21", "close": 0.125, "volume": 237419.0}, {"date": "2021-10-22", "close": 0.12, "volume": 158882.0}, {"date": "2021-10-25", "close": 0.12, "volume": 469431.0}, {"date": "2021-10-26", "close": 0.12, "volume": 128282.0}, {"date": "2021-10-27", "close": 0.12, "volume": 66754.0}, {"date": "2021-10-28", "close": 0.105, "volume": 1600290.0}, {"date": "2021-10-29", "close": 0.105, "volume": 267420.0}, {"date": "2021-11-01", "close": 0.1, "volume": 210386.0}, {"date": "2021-11-02", "close": 0.105, "volume": 65166.0}, {"date": "2021-11-03", "close": 0.1, "volume": 301286.0}, {"date": "2021-11-04", "close": 0.11, "volume": 325566.0}, {"date": "2021-11-05", "close": 0.115, "volume": 455795.0}, {"date": "2021-11-08", "close": 0.11, "volume": 104731.0}, {"date": "2021-11-09", "close": 0.11, "volume": 193349.0}, {"date": "2021-11-10", "close": 0.105, "volume": 115695.0}, {"date": "2021-11-11", "close": 0.11, "volume": 135198.0}, {"date": "2021-11-12", "close": 0.11, "volume": 265323.0}, {"date": "2021-11-15", "close": 0.11, "volume": 21653.0}, {"date": "2021-11-16", "close": 0.11, "volume": 391948.0}, {"date": "2021-11-17", "close": 0.105, "volume": 6928.0}, {"date": "2021-11-18", "close": 0.11, "volume": 347191.0}, {"date": "2021-11-19", "close": 0.1, "volume": 100093.0}, {"date": "2021-11-22", "close": 0.1, "volume": 61552.0}, {"date": "2021-11-23", "close": 0.11, "volume": 8523.0}, {"date": "2021-11-24", "close": 0.105, "volume": 72167.0}, {"date": "2021-11-25", "close": 0.1, "volume": 221111.0}, {"date": "2021-11-26", "close": 0.1, "volume": 56758.0}, {"date": "2021-11-29", "close": 0.1, "volume": 276561.0}, {"date": "2021-11-30", "close": 0.099, "volume": 545791.0}, {"date": "2021-12-01", "close": 0.096, "volume": 67870.0}, {"date": "2021-12-02", "close": 0.099, "volume": 29375.0}, {"date": "2021-12-03", "close": 0.095, "volume": 226595.0}, {"date": "2021-12-06", "close": 0.096, "volume": 530854.0}, {"date": "2021-12-07", "close": 0.092, "volume": 33511.0}, {"date": "2021-12-08", "close": 0.092, "volume": 128920.0}, {"date": "2021-12-09", "close": 0.09, "volume": 73654.0}, {"date": "2021-12-10", "close": 0.091, "volume": 211027.0}, {"date": "2021-12-13", "close": 0.091, "volume": 3690.0}, {"date": "2021-12-14", "close": 0.098, "volume": 70000.0}, {"date": "2021-12-15", "close": 0.091, "volume": 43681.0}, {"date": "2021-12-16", "close": 0.096, "volume": 157685.0}, {"date": "2021-12-17", "close": 0.099, "volume": 125770.0}, {"date": "2021-12-21", "close": 0.099, "volume": 193028.0}, {"date": "2021-12-22", "close": 0.1, "volume": 70555.0}, {"date": "2021-12-24", "close": 0.1, "volume": 11000.0}, {"date": "2021-12-29", "close": 0.097, "volume": 321837.0}, {"date": "2021-12-30", "close": 0.1, "volume": 110201.0}, {"date": "2021-12-31", "close": 0.1, "volume": 15.0}, {"date": "2022-01-04", "close": 0.096, "volume": 26225.0}, {"date": "2022-01-05", "close": 0.099, "volume": 59316.0}, {"date": "2022-01-06", "close": 0.097, "volume": 49513.0}, {"date": "2022-01-07", "close": 0.097, "volume": 6100.0}, {"date": "2022-01-10", "close": 0.1, "volume": 69625.0}, {"date": "2022-01-11", "close": 0.1, "volume": 181724.0}, {"date": "2022-01-12", "close": 0.098, "volume": 130720.0}, {"date": "2022-01-13", "close": 0.1, "volume": 66628.0}, {"date": "2022-01-14", "close": 0.096, "volume": 292872.0}, {"date": "2022-01-17", "close": 0.098, "volume": 11169.0}, {"date": "2022-01-18", "close": 0.095, "volume": 151608.0}, {"date": "2022-01-19", "close": 0.098, "volume": 87817.0}, {"date": "2022-01-20", "close": 0.098, "volume": 149403.0}, {"date": "2022-01-21", "close": 0.099, "volume": 97007.0}, {"date": "2022-01-24", "close": 0.096, "volume": 70347.0}, {"date": "2022-01-25", "close": 0.097, "volume": 225393.0}, {"date": "2022-01-27", "close": 0.094, "volume": 513430.0}, {"date": "2022-01-28", "close": 0.091, "volume": 279571.0}, {"date": "2022-01-31", "close": 0.1, "volume": 65873.0}, {"date": "2022-02-01", "close": 0.093, "volume": 46042.0}, {"date": "2022-02-02", "close": 0.1, "volume": 70000.0}, {"date": "2022-02-03", "close": 0.1, "volume": 100317.0}, {"date": "2022-02-04", "close": 0.105, "volume": 76087.0}, {"date": "2022-02-07", "close": 0.105, "volume": 5000.0}, {"date": "2022-02-08", "close": 0.105, "volume": 19.0}, {"date": "2022-02-09", "close": 0.099, "volume": 282710.0}, {"date": "2022-02-10", "close": 0.098, "volume": 168079.0}, {"date": "2022-02-11", "close": 0.097, "volume": 56999.0}, {"date": "2022-02-14", "close": 0.096, "volume": 87610.0}, {"date": "2022-02-15", "close": 0.093, "volume": 328594.0}, {"date": "2022-02-16", "close": 0.095, "volume": 31010.0}, {"date": "2022-02-18", "close": 0.093, "volume": 11000.0}, {"date": "2022-02-21", "close": 0.094, "volume": 21327.0}, {"date": "2022-02-22", "close": 0.094, "volume": 2943.0}, {"date": "2022-02-23", "close": 0.094, "volume": 4444.0}, {"date": "2022-02-24", "close": 0.094, "volume": 145368.0}, {"date": "2022-02-25", "close": 0.093, "volume": 47787.0}, {"date": "2022-02-28", "close": 0.098, "volume": 197240.0}, {"date": "2022-03-01", "close": 0.094, "volume": 59331.0}, {"date": "2022-03-02", "close": 0.09, "volume": 178000.0}, {"date": "2022-03-03", "close": 0.0935, "volume": 237805.0}, {"date": "2022-03-04", "close": 0.091, "volume": 77999.0}, {"date": "2022-03-07", "close": 0.095, "volume": 206700.0}, {"date": "2022-03-09", "close": 0.09, "volume": 107000.0}, {"date": "2022-03-10", "close": 0.088, "volume": 44000.0}, {"date": "2022-03-11", "close": 0.089, "volume": 170917.0}, {"date": "2022-03-14", "close": 0.088, "volume": 25000.0}, {"date": "2022-03-15", "close": 0.088, "volume": 1010.0}, {"date": "2022-03-16", "close": 0.091, "volume": 15835.0}, {"date": "2022-03-17", "close": 0.089, "volume": 20000.0}, {"date": "2022-03-18", "close": 0.089, "volume": 35000.0}, {"date": "2022-03-21", "close": 0.09, "volume": 135026.0}, {"date": "2022-03-22", "close": 0.088, "volume": 102452.0}, {"date": "2022-03-23", "close": 0.088, "volume": 23237.0}, {"date": "2022-03-24", "close": 0.088, "volume": 81389.0}, {"date": "2022-03-25", "close": 0.086, "volume": 86284.0}, {"date": "2022-03-28", "close": 0.084, "volume": 179188.0}, {"date": "2022-03-29", "close": 0.084, "volume": 327526.0}, {"date": "2022-03-31", "close": 0.085, "volume": 35732.0}, {"date": "2022-04-01", "close": 0.088, "volume": 181192.0}, {"date": "2022-04-04", "close": 0.088, "volume": 86217.0}, {"date": "2022-04-05", "close": 0.087, "volume": 347879.0}, {"date": "2022-04-06", "close": 0.086, "volume": 208509.0}, {"date": "2022-04-08", "close": 0.086, "volume": 507989.0}, {"date": "2022-04-11", "close": 0.085, "volume": 25856.0}, {"date": "2022-04-12", "close": 0.084, "volume": 304719.0}, {"date": "2022-04-13", "close": 0.085, "volume": 42917.0}, {"date": "2022-04-14", "close": 0.091, "volume": 171582.0}, {"date": "2022-04-19", "close": 0.095, "volume": 1342034.0}, {"date": "2022-04-20", "close": 0.099, "volume": 676250.0}, {"date": "2022-04-21", "close": 0.097, "volume": 990192.0}, {"date": "2022-04-22", "close": 0.097, "volume": 20000.0}, {"date": "2022-04-26", "close": 0.093, "volume": 136450.0}, {"date": "2022-04-27", "close": 0.099, "volume": 602233.0}, {"date": "2022-04-28", "close": 0.095, "volume": 109810.0}, {"date": "2022-04-29", "close": 0.1, "volume": 233567.0}, {"date": "2022-05-02", "close": 0.097, "volume": 25666.0}, {"date": "2022-05-03", "close": 0.097, "volume": 281951.0}, {"date": "2022-05-04", "close": 0.099, "volume": 253401.0}, {"date": "2022-05-05", "close": 0.095, "volume": 69697.0}, {"date": "2022-05-06", "close": 0.094, "volume": 10526.0}, {"date": "2022-05-09", "close": 0.095, "volume": 57000.0}, {"date": "2022-05-10", "close": 0.092, "volume": 121768.0}, {"date": "2022-05-11", "close": 0.091, "volume": 16500.0}, {"date": "2022-05-12", "close": 0.09, "volume": 10531.0}, {"date": "2022-05-13", "close": 0.09, "volume": 38515.0}, {"date": "2022-05-16", "close": 0.088, "volume": 112152.0}, {"date": "2022-05-17", "close": 0.089, "volume": 72917.0}, {"date": "2022-05-18", "close": 0.088, "volume": 84173.0}, {"date": "2022-05-19", "close": 0.086, "volume": 65153.0}, {"date": "2022-05-20", "close": 0.087, "volume": 8695.0}, {"date": "2022-05-23", "close": 0.087, "volume": 20000.0}, {"date": "2022-05-25", "close": 0.09, "volume": 74201.0}, {"date": "2022-05-26", "close": 0.089, "volume": 49265.0}, {"date": "2022-05-30", "close": 0.09, "volume": 33837.0}, {"date": "2022-05-31", "close": 0.09, "volume": 1112.0}, {"date": "2022-06-02", "close": 0.089, "volume": 1101.0}, {"date": "2022-06-03", "close": 0.086, "volume": 24152.0}, {"date": "2022-06-06", "close": 0.084, "volume": 115879.0}, {"date": "2022-06-07", "close": 0.085, "volume": 57795.0}, {"date": "2022-06-08", "close": 0.082, "volume": 83780.0}, {"date": "2022-06-09", "close": 0.081, "volume": 46311.0}, {"date": "2022-06-10", "close": 0.08, "volume": 51796.0}, {"date": "2022-06-14", "close": 0.08, "volume": 70694.0}, {"date": "2022-06-15", "close": 0.081, "volume": 27457.0}, {"date": "2022-06-16", "close": 0.082, "volume": 12201.0}, {"date": "2022-06-17", "close": 0.075, "volume": 14357.0}, {"date": "2022-06-20", "close": 0.075, "volume": 354844.0}, {"date": "2022-06-21", "close": 0.074, "volume": 50000.0}, {"date": "2022-06-22", "close": 0.073, "volume": 65000.0}, {"date": "2022-06-23", "close": 0.072, "volume": 474601.0}, {"date": "2022-06-27", "close": 0.078, "volume": 137160.0}, {"date": "2022-06-28", "close": 0.072, "volume": 90778.0}, {"date": "2022-06-29", "close": 0.07, "volume": 36219.0}, {"date": "2022-06-30", "close": 0.07, "volume": 50328.0}, {"date": "2022-07-01", "close": 0.069, "volume": 109003.0}, {"date": "2022-07-04", "close": 0.069, "volume": 18007.0}, {"date": "2022-07-05", "close": 0.07, "volume": 317661.0}, {"date": "2022-07-06", "close": 0.072, "volume": 15000.0}, {"date": "2022-07-07", "close": 0.074, "volume": 21088.0}, {"date": "2022-07-08", "close": 0.074, "volume": 121620.0}, {"date": "2022-07-12", "close": 0.075, "volume": 1733.0}, {"date": "2022-07-13", "close": 0.068, "volume": 20027.0}, {"date": "2022-07-14", "close": 0.069, "volume": 10473.0}, {"date": "2022-07-19", "close": 0.069, "volume": 1187.0}, {"date": "2022-07-20", "close": 0.068, "volume": 25392.0}, {"date": "2022-07-21", "close": 0.072, "volume": 54453.0}, {"date": "2022-07-25", "close": 0.072, "volume": 16356.0}, {"date": "2022-07-27", "close": 0.077, "volume": 8888.0}, {"date": "2022-08-01", "close": 0.072, "volume": 78985.0}, {"date": "2022-08-02", "close": 0.076, "volume": 74499.0}, {"date": "2022-08-03", "close": 0.072, "volume": 17000.0}, {"date": "2022-08-04", "close": 0.07, "volume": 1600.0}, {"date": "2022-08-09", "close": 0.075, "volume": 56723.0}, {"date": "2022-08-10", "close": 0.075, "volume": 38693.0}, {"date": "2022-08-11", "close": 0.076, "volume": 32854.0}, {"date": "2022-08-12", "close": 0.076, "volume": 15846.0}, {"date": "2022-08-15", "close": 0.076, "volume": 135.0}, {"date": "2022-08-17", "close": 0.076, "volume": 42597.0}, {"date": "2022-08-18", "close": 0.075, "volume": 28875.0}, {"date": "2022-08-22", "close": 0.07, "volume": 265458.0}, {"date": "2022-08-23", "close": 0.07, "volume": 11029.0}, {"date": "2022-08-24", "close": 0.073, "volume": 6440.0}, {"date": "2022-08-25", "close": 0.071, "volume": 10173.0}, {"date": "2022-08-26", "close": 0.07, "volume": 74943.0}, {"date": "2022-08-29", "close": 0.07, "volume": 3277.0}, {"date": "2022-08-30", "close": 0.066, "volume": 735468.0}, {"date": "2022-09-02", "close": 0.066, "volume": 16994.0}, {"date": "2022-09-05", "close": 0.073, "volume": 113443.0}, {"date": "2022-09-07", "close": 0.07, "volume": 102947.0}, {"date": "2022-09-08", "close": 0.07, "volume": 115946.0}, {"date": "2022-09-09", "close": 0.0695, "volume": 2695.0}, {"date": "2022-09-12", "close": 0.069, "volume": 288453.0}, {"date": "2022-09-13", "close": 0.07, "volume": 213872.0}, {"date": "2022-09-14", "close": 0.065, "volume": 85000.0}, {"date": "2022-09-15", "close": 0.067, "volume": 1733.0}, {"date": "2022-09-16", "close": 0.07, "volume": 219395.0}, {"date": "2022-09-19", "close": 0.07, "volume": 2503.0}, {"date": "2022-09-20", "close": 0.073, "volume": 307152.0}, {"date": "2022-09-23", "close": 0.07, "volume": 197182.0}, {"date": "2022-09-26", "close": 0.07, "volume": 48492.0}, {"date": "2022-09-29", "close": 0.068, "volume": 100900.0}, {"date": "2022-09-30", "close": 0.068, "volume": 58439.0}, {"date": "2022-10-03", "close": 0.07, "volume": 6922.0}, {"date": "2022-10-04", "close": 0.072, "volume": 142480.0}, {"date": "2022-10-05", "close": 0.072, "volume": 139.0}, {"date": "2022-10-07", "close": 0.064, "volume": 39700.0}, {"date": "2022-10-10", "close": 0.065, "volume": 280598.0}, {"date": "2022-10-11", "close": 0.072, "volume": 115835.0}, {"date": "2022-10-12", "close": 0.067, "volume": 176692.0}, {"date": "2022-10-13", "close": 0.071, "volume": 2500.0}, {"date": "2022-10-14", "close": 0.071, "volume": 46972.0}, {"date": "2022-10-17", "close": 0.069, "volume": 233066.0}, {"date": "2022-10-18", "close": 0.066, "volume": 25561.0}, {"date": "2022-10-20", "close": 0.068, "volume": 5315.0}, {"date": "2022-10-21", "close": 0.069, "volume": 289.0}, {"date": "2022-10-24", "close": 0.069, "volume": 10000.0}, {"date": "2022-10-25", "close": 0.065, "volume": 46434.0}, {"date": "2022-10-26", "close": 0.068, "volume": 17832.0}, {"date": "2022-10-27", "close": 0.066, "volume": 10000.0}, {"date": "2022-10-28", "close": 0.066, "volume": 13531.0}, {"date": "2022-10-31", "close": 0.066, "volume": 103439.0}, {"date": "2022-11-01", "close": 0.065, "volume": 32328.0}, {"date": "2022-11-02", "close": 0.069, "volume": 14037.0}, {"date": "2022-11-03", "close": 0.069, "volume": 1924.0}, {"date": "2022-11-04", "close": 0.066, "volume": 10812.0}, {"date": "2022-11-07", "close": 0.066, "volume": 17453.0}, {"date": "2022-11-08", "close": 0.067, "volume": 11.0}, {"date": "2022-11-10", "close": 0.064, "volume": 55000.0}, {"date": "2022-11-11", "close": 0.066, "volume": 13027.0}, {"date": "2022-11-14", "close": 0.07, "volume": 436016.0}, {"date": "2022-11-15", "close": 0.065, "volume": 74000.0}, {"date": "2022-11-16", "close": 0.07, "volume": 16190.0}, {"date": "2022-11-17", "close": 0.07, "volume": 137185.0}, {"date": "2022-11-21", "close": 0.07, "volume": 291108.0}, {"date": "2022-11-22", "close": 0.074, "volume": 119952.0}, {"date": "2022-11-24", "close": 0.076, "volume": 15205.0}, {"date": "2022-11-25", "close": 0.066, "volume": 347544.0}, {"date": "2022-11-28", "close": 0.068, "volume": 138180.0}, {"date": "2022-11-29", "close": 0.067, "volume": 256475.0}, {"date": "2022-11-30", "close": 0.068, "volume": 198011.0}, {"date": "2022-12-01", "close": 0.066, "volume": 223676.0}, {"date": "2022-12-02", "close": 0.065, "volume": 409751.0}, {"date": "2022-12-05", "close": 0.066, "volume": 626139.0}, {"date": "2022-12-06", "close": 0.063, "volume": 70000.0}, {"date": "2022-12-07", "close": 0.063, "volume": 8000.0}, {"date": "2022-12-08", "close": 0.063, "volume": 614137.0}, {"date": "2022-12-09", "close": 0.057, "volume": 586803.0}, {"date": "2022-12-12", "close": 0.057, "volume": 3194.0}, {"date": "2022-12-14", "close": 0.0615, "volume": 101600.0}, {"date": "2022-12-15", "close": 0.064, "volume": 37164.0}, {"date": "2022-12-16", "close": 0.064, "volume": 9237.0}, {"date": "2022-12-19", "close": 0.064, "volume": 22187.0}, {"date": "2022-12-20", "close": 0.06, "volume": 19674.0}, {"date": "2022-12-21", "close": 0.06, "volume": 50000.0}, {"date": "2022-12-22", "close": 0.06, "volume": 77558.0}, {"date": "2022-12-23", "close": 0.06, "volume": 60029.0}, {"date": "2022-12-28", "close": 0.06, "volume": 12680.0}, {"date": "2022-12-29", "close": 0.06, "volume": 585186.0}, {"date": "2023-01-03", "close": 0.059, "volume": 87087.0}, {"date": "2023-01-04", "close": 0.059, "volume": 486.0}, {"date": "2023-01-05", "close": 0.059, "volume": 10722.0}, {"date": "2023-01-06", "close": 0.063, "volume": 155964.0}, {"date": "2023-01-09", "close": 0.061, "volume": 3779.0}, {"date": "2023-01-10", "close": 0.06, "volume": 66.0}, {"date": "2023-01-11", "close": 0.057, "volume": 209997.0}, {"date": "2023-01-12", "close": 0.063, "volume": 423924.0}, {"date": "2023-01-13", "close": 0.061, "volume": 26645.0}, {"date": "2023-01-16", "close": 0.065, "volume": 230000.0}, {"date": "2023-01-18", "close": 0.065, "volume": 180887.0}, {"date": "2023-01-19", "close": 0.06, "volume": 61338.0}, {"date": "2023-01-20", "close": 0.065, "volume": 227304.0}, {"date": "2023-01-23", "close": 0.065, "volume": 50302.0}, {"date": "2023-01-24", "close": 0.065, "volume": 5000.0}, {"date": "2023-01-27", "close": 0.065, "volume": 98825.0}, {"date": "2023-01-31", "close": 0.06, "volume": 458439.0}, {"date": "2023-02-02", "close": 0.059, "volume": 73045.0}, {"date": "2023-02-03", "close": 0.059, "volume": 102836.0}, {"date": "2023-02-06", "close": 0.06, "volume": 60001.0}, {"date": "2023-02-07", "close": 0.059, "volume": 23729.0}, {"date": "2023-02-08", "close": 0.061, "volume": 100597.0}, {"date": "2023-02-09", "close": 0.059, "volume": 116982.0}, {"date": "2023-02-10", "close": 0.06, "volume": 36904.0}, {"date": "2023-02-13", "close": 0.06, "volume": 8350.0}, {"date": "2023-02-14", "close": 0.059, "volume": 10818.0}, {"date": "2023-02-15", "close": 0.057, "volume": 6667.0}, {"date": "2023-02-17", "close": 0.058, "volume": 279099.0}, {"date": "2023-02-20", "close": 0.058, "volume": 1600.0}, {"date": "2023-02-21", "close": 0.059, "volume": 251017.0}, {"date": "2023-02-23", "close": 0.058, "volume": 192938.0}, {"date": "2023-02-27", "close": 0.055, "volume": 294263.0}, {"date": "2023-03-01", "close": 0.053, "volume": 178333.0}, {"date": "2023-03-02", "close": 0.052, "volume": 199000.0}, {"date": "2023-03-03", "close": 0.052, "volume": 2821984.0}, {"date": "2023-03-06", "close": 0.054, "volume": 152639.0}, {"date": "2023-03-07", "close": 0.053, "volume": 25000.0}, {"date": "2023-03-08", "close": 0.052, "volume": 136614.0}, {"date": "2023-03-09", "close": 0.052, "volume": 60000.0}, {"date": "2023-03-10", "close": 0.05, "volume": 53492.0}, {"date": "2023-03-13", "close": 0.05, "volume": 637253.0}, {"date": "2023-03-14", "close": 0.051, "volume": 92881.0}, {"date": "2023-03-15", "close": 0.05, "volume": 43005.0}, {"date": "2023-03-16", "close": 0.049, "volume": 60324.0}, {"date": "2023-03-17", "close": 0.05, "volume": 66172.0}, {"date": "2023-03-20", "close": 0.055, "volume": 335242.0}, {"date": "2023-03-21", "close": 0.052, "volume": 76429.0}, {"date": "2023-03-22", "close": 0.055, "volume": 58703.0}, {"date": "2023-03-23", "close": 0.054, "volume": 20086.0}, {"date": "2023-03-24", "close": 0.055, "volume": 191000.0}, {"date": "2023-03-27", "close": 0.055, "volume": 102750.0}, {"date": "2023-03-28", "close": 0.055, "volume": 215.0}, {"date": "2023-03-29", "close": 0.054, "volume": 53621.0}, {"date": "2023-03-31", "close": 0.0535, "volume": 72377.0}, {"date": "2023-04-04", "close": 0.054, "volume": 5526.0}, {"date": "2023-04-05", "close": 0.055, "volume": 147548.0}, {"date": "2023-04-06", "close": 0.055, "volume": 4583.0}, {"date": "2023-04-11", "close": 0.055, "volume": 17781.0}, {"date": "2023-04-14", "close": 0.054, "volume": 804.0}, {"date": "2023-04-17", "close": 0.054, "volume": 50055.0}, {"date": "2023-04-18", "close": 0.05, "volume": 291088.0}, {"date": "2023-04-19", "close": 0.0525, "volume": 114894.0}, {"date": "2023-04-20", "close": 0.052, "volume": 8308.0}, {"date": "2023-04-21", "close": 0.051, "volume": 35993.0}, {"date": "2023-04-24", "close": 0.052, "volume": 57692.0}, {"date": "2023-04-27", "close": 0.051, "volume": 50286.0}, {"date": "2023-04-28", "close": 0.05, "volume": 2803.0}, {"date": "2023-05-01", "close": 0.05, "volume": 1.0}, {"date": "2023-05-02", "close": 0.05, "volume": 186222.0}, {"date": "2023-05-04", "close": 0.056, "volume": 192930.0}, {"date": "2023-05-05", "close": 0.054, "volume": 946667.0}, {"date": "2023-05-08", "close": 0.052, "volume": 151986.0}, {"date": "2023-05-11", "close": 0.056, "volume": 350351.0}, {"date": "2023-05-12", "close": 0.051, "volume": 27628.0}, {"date": "2023-05-15", "close": 0.058, "volume": 476134.0}, {"date": "2023-05-16", "close": 0.057, "volume": 17882.0}, {"date": "2023-05-18", "close": 0.056, "volume": 9115.0}, {"date": "2023-05-19", "close": 0.056, "volume": 4382.0}, {"date": "2023-05-22", "close": 0.057, "volume": 345395.0}, {"date": "2023-05-23", "close": 0.06, "volume": 46339.0}, {"date": "2023-05-24", "close": 0.058, "volume": 22007.0}, {"date": "2023-05-25", "close": 0.057, "volume": 109110.0}, {"date": "2023-05-26", "close": 0.052, "volume": 301439.0}, {"date": "2023-05-29", "close": 0.051, "volume": 680844.0}, {"date": "2023-05-30", "close": 0.054, "volume": 389168.0}, {"date": "2023-05-31", "close": 0.059, "volume": 122268.0}, {"date": "2023-06-01", "close": 0.058, "volume": 461103.0}, {"date": "2023-06-02", "close": 0.058, "volume": 12752.0}, {"date": "2023-06-05", "close": 0.062, "volume": 524260.0}, {"date": "2023-06-06", "close": 0.061, "volume": 30165.0}, {"date": "2023-06-07", "close": 0.057, "volume": 141920.0}, {"date": "2023-06-08", "close": 0.057, "volume": 4731.0}, {"date": "2023-06-09", "close": 0.057, "volume": 82300.0}, {"date": "2023-06-13", "close": 0.058, "volume": 29900.0}, {"date": "2023-06-14", "close": 0.057, "volume": 43509.0}, {"date": "2023-06-15", "close": 0.055, "volume": 188900.0}, {"date": "2023-06-16", "close": 0.056, "volume": 189856.0}, {"date": "2023-06-19", "close": 0.054, "volume": 131151.0}, {"date": "2023-06-20", "close": 0.056, "volume": 37500.0}, {"date": "2023-06-21", "close": 0.055, "volume": 67600.0}, {"date": "2023-06-22", "close": 0.059, "volume": 442824.0}, {"date": "2023-06-23", "close": 0.054, "volume": 100170.0}, {"date": "2023-06-26", "close": 0.054, "volume": 38788.0}, {"date": "2023-06-27", "close": 0.053, "volume": 9951.0}, {"date": "2023-06-28", "close": 0.053, "volume": 9.0}, {"date": "2023-06-29", "close": 0.053, "volume": 66100.0}, {"date": "2023-06-30", "close": 0.053, "volume": 12145.0}, {"date": "2023-07-03", "close": 0.059, "volume": 300660.0}, {"date": "2023-07-04", "close": 0.058, "volume": 80261.0}, {"date": "2023-07-05", "close": 0.055, "volume": 194879.0}, {"date": "2023-07-06", "close": 0.055, "volume": 116236.0}, {"date": "2023-07-07", "close": 0.055, "volume": 207.0}, {"date": "2023-07-10", "close": 0.054, "volume": 586.0}, {"date": "2023-07-11", "close": 0.059, "volume": 8491.0}, {"date": "2023-07-12", "close": 0.058, "volume": 2085.0}, {"date": "2023-07-13", "close": 0.055, "volume": 65330.0}, {"date": "2023-07-17", "close": 0.055, "volume": 5000.0}, {"date": "2023-07-20", "close": 0.058, "volume": 410.0}, {"date": "2023-07-21", "close": 0.058, "volume": 21500.0}, {"date": "2023-07-24", "close": 0.054, "volume": 18792.0}, {"date": "2023-07-25", "close": 0.054, "volume": 243666.0}, {"date": "2023-07-26", "close": 0.055, "volume": 1389.0}, {"date": "2023-07-27", "close": 0.0535, "volume": 175425.0}, {"date": "2023-07-28", "close": 0.052, "volume": 2832.0}, {"date": "2023-07-31", "close": 0.052, "volume": 55.0}, {"date": "2023-08-01", "close": 0.052, "volume": 2902.0}, {"date": "2023-08-02", "close": 0.0545, "volume": 1020.0}, {"date": "2023-08-03", "close": 0.054, "volume": 10.0}, {"date": "2023-08-04", "close": 0.057, "volume": 703937.0}, {"date": "2023-08-07", "close": 0.058, "volume": 11610.0}, {"date": "2023-08-08", "close": 0.055, "volume": 91555.0}, {"date": "2023-08-09", "close": 0.055, "volume": 82005.0}, {"date": "2023-08-10", "close": 0.056, "volume": 432385.0}, {"date": "2023-08-11", "close": 0.058, "volume": 309394.0}, {"date": "2023-08-15", "close": 0.056, "volume": 44777.0}, {"date": "2023-08-16", "close": 0.056, "volume": 5000.0}, {"date": "2023-08-17", "close": 0.056, "volume": 1529.0}, {"date": "2023-08-18", "close": 0.056, "volume": 250176.0}, {"date": "2023-08-21", "close": 0.056, "volume": 64523.0}, {"date": "2023-08-22", "close": 0.057, "volume": 156001.0}, {"date": "2023-08-23", "close": 0.056, "volume": 90992.0}, {"date": "2023-08-24", "close": 0.056, "volume": 9250.0}, {"date": "2023-08-28", "close": 0.057, "volume": 38095.0}, {"date": "2023-08-29", "close": 0.057, "volume": 330624.0}, {"date": "2023-08-30", "close": 0.055, "volume": 4039.0}, {"date": "2023-08-31", "close": 0.059, "volume": 194499.0}, {"date": "2023-09-01", "close": 0.059, "volume": 84038.0}, {"date": "2023-09-04", "close": 0.059, "volume": 11358.0}, {"date": "2023-09-05", "close": 0.059, "volume": 288331.0}, {"date": "2023-09-06", "close": 0.06, "volume": 33984.0}, {"date": "2023-09-07", "close": 0.058, "volume": 415947.0}, {"date": "2023-09-11", "close": 0.06, "volume": 50249.0}, {"date": "2023-09-12", "close": 0.059, "volume": 2894.0}, {"date": "2023-09-13", "close": 0.059, "volume": 19100.0}, {"date": "2023-09-14", "close": 0.059, "volume": 35.0}, {"date": "2023-09-15", "close": 0.057, "volume": 38761.0}, {"date": "2023-09-18", "close": 0.058, "volume": 14.0}, {"date": "2023-09-19", "close": 0.058, "volume": 18055.0}, {"date": "2023-09-20", "close": 0.057, "volume": 63049.0}, {"date": "2023-09-21", "close": 0.07, "volume": 27865122.0}, {"date": "2023-09-22", "close": 0.066, "volume": 2904348.0}, {"date": "2023-09-25", "close": 0.069, "volume": 1089539.0}, {"date": "2023-09-26", "close": 0.065, "volume": 322674.0}, {"date": "2023-09-27", "close": 0.063, "volume": 90839.0}, {"date": "2023-09-28", "close": 0.064, "volume": 121587.0}, {"date": "2023-09-29", "close": 0.065, "volume": 100665.0}, {"date": "2023-10-02", "close": 0.061, "volume": 132336.0}, {"date": "2023-10-03", "close": 0.062, "volume": 38989.0}, {"date": "2023-10-04", "close": 0.06, "volume": 58192.0}, {"date": "2023-10-05", "close": 0.062, "volume": 147398.0}, {"date": "2023-10-06", "close": 0.06, "volume": 3143.0}, {"date": "2023-10-09", "close": 0.059, "volume": 98435.0}, {"date": "2023-10-10", "close": 0.059, "volume": 67024.0}, {"date": "2023-10-11", "close": 0.058, "volume": 84884.0}, {"date": "2023-10-12", "close": 0.059, "volume": 10050.0}, {"date": "2023-10-13", "close": 0.06, "volume": 32330.0}, {"date": "2023-10-16", "close": 0.065, "volume": 253156.0}, {"date": "2023-10-17", "close": 0.064, "volume": 201860.0}, {"date": "2023-10-18", "close": 0.064, "volume": 300.0}, {"date": "2023-10-19", "close": 0.0625, "volume": 102385.0}, {"date": "2023-10-20", "close": 0.067, "volume": 92224.0}, {"date": "2023-10-23", "close": 0.065, "volume": 8417.0}, {"date": "2023-10-24", "close": 0.064, "volume": 40166.0}, {"date": "2023-10-25", "close": 0.061, "volume": 508632.0}, {"date": "2023-10-26", "close": 0.065, "volume": 19436.0}, {"date": "2023-10-27", "close": 0.065, "volume": 59320.0}, {"date": "2023-10-30", "close": 0.068, "volume": 202544.0}, {"date": "2023-10-31", "close": 0.064, "volume": 16460.0}, {"date": "2023-11-01", "close": 0.063, "volume": 101240.0}, {"date": "2023-11-02", "close": 0.063, "volume": 278786.0}, {"date": "2023-11-03", "close": 0.066, "volume": 116804.0}, {"date": "2023-11-06", "close": 0.067, "volume": 134885.0}, {"date": "2023-11-07", "close": 0.063, "volume": 9074.0}, {"date": "2023-11-08", "close": 0.064, "volume": 13089.0}, {"date": "2023-11-09", "close": 0.063, "volume": 31376.0}, {"date": "2023-11-10", "close": 0.067, "volume": 75532.0}, {"date": "2023-11-13", "close": 0.062, "volume": 39882.0}, {"date": "2023-11-14", "close": 0.067, "volume": 519774.0}, {"date": "2023-11-15", "close": 0.067, "volume": 1800.0}, {"date": "2023-11-16", "close": 0.065, "volume": 318009.0}, {"date": "2023-11-17", "close": 0.068, "volume": 114404.0}, {"date": "2023-11-20", "close": 0.068, "volume": 66037.0}, {"date": "2023-11-21", "close": 0.065, "volume": 552.0}, {"date": "2023-11-22", "close": 0.064, "volume": 115642.0}, {"date": "2023-11-23", "close": 0.063, "volume": 220000.0}, {"date": "2023-11-24", "close": 0.063, "volume": 15717.0}, {"date": "2023-11-27", "close": 0.065, "volume": 129044.0}, {"date": "2023-11-28", "close": 0.065, "volume": 20587.0}, {"date": "2023-11-29", "close": 0.06, "volume": 103050.0}, {"date": "2023-11-30", "close": 0.062, "volume": 387.0}, {"date": "2023-12-01", "close": 0.067, "volume": 187768.0}, {"date": "2023-12-04", "close": 0.069, "volume": 50016.0}, {"date": "2023-12-05", "close": 0.07, "volume": 850186.0}, {"date": "2023-12-06", "close": 0.063, "volume": 212537.0}, {"date": "2023-12-07", "close": 0.066, "volume": 10004.0}, {"date": "2023-12-08", "close": 0.068, "volume": 61501.0}, {"date": "2023-12-11", "close": 0.067, "volume": 79630.0}, {"date": "2023-12-12", "close": 0.063, "volume": 21755.0}, {"date": "2023-12-13", "close": 0.06, "volume": 480828.0}, {"date": "2023-12-14", "close": 0.063, "volume": 118602.0}, {"date": "2023-12-15", "close": 0.064, "volume": 157736.0}, {"date": "2023-12-18", "close": 0.064, "volume": 56689.0}, {"date": "2023-12-19", "close": 0.065, "volume": 256912.0}, {"date": "2023-12-20", "close": 0.067, "volume": 100000.0}, {"date": "2023-12-21", "close": 0.068, "volume": 72416.0}, {"date": "2023-12-22", "close": 0.072, "volume": 1051814.0}, {"date": "2023-12-27", "close": 0.072, "volume": 23088.0}, {"date": "2023-12-28", "close": 0.073, "volume": 238805.0}, {"date": "2023-12-29", "close": 0.071, "volume": 154020.0}, {"date": "2024-01-02", "close": 0.069, "volume": 37639.0}, {"date": "2024-01-03", "close": 0.068, "volume": 1708.0}, {"date": "2024-01-04", "close": 0.069, "volume": 3356.0}, {"date": "2024-01-05", "close": 0.072, "volume": 29030.0}, {"date": "2024-01-08", "close": 0.07, "volume": 35675.0}, {"date": "2024-01-09", "close": 0.07, "volume": 112661.0}, {"date": "2024-01-10", "close": 0.07, "volume": 4056.0}, {"date": "2024-01-11", "close": 0.068, "volume": 52922.0}, {"date": "2024-01-12", "close": 0.068, "volume": 84360.0}, {"date": "2024-01-15", "close": 0.07, "volume": 266594.0}, {"date": "2024-01-16", "close": 0.065, "volume": 25083.0}, {"date": "2024-01-18", "close": 0.065, "volume": 133884.0}, {"date": "2024-01-19", "close": 0.07, "volume": 272858.0}, {"date": "2024-01-22", "close": 0.067, "volume": 23754.0}, {"date": "2024-01-23", "close": 0.065, "volume": 37109.0}, {"date": "2024-01-25", "close": 0.065, "volume": 124203.0}, {"date": "2024-01-29", "close": 0.068, "volume": 185965.0}, {"date": "2024-01-30", "close": 0.067, "volume": 134457.0}, {"date": "2024-01-31", "close": 0.067, "volume": 611480.0}, {"date": "2024-02-01", "close": 0.067, "volume": 7127.0}, {"date": "2024-02-02", "close": 0.072, "volume": 237943.0}, {"date": "2024-02-05", "close": 0.072, "volume": 19.0}, {"date": "2024-02-06", "close": 0.071, "volume": 25014.0}, {"date": "2024-02-07", "close": 0.071, "volume": 35.0}, {"date": "2024-02-08", "close": 0.07, "volume": 63653.0}, {"date": "2024-02-09", "close": 0.072, "volume": 188.0}, {"date": "2024-02-12", "close": 0.078, "volume": 1677745.0}, {"date": "2024-02-13", "close": 0.0845, "volume": 1202943.0}, {"date": "2024-02-14", "close": 0.075, "volume": 734239.0}, {"date": "2024-02-15", "close": 0.072, "volume": 98564.0}, {"date": "2024-02-16", "close": 0.075, "volume": 26844.0}, {"date": "2024-02-19", "close": 0.082, "volume": 406700.0}, {"date": "2024-02-21", "close": 0.08, "volume": 43381.0}, {"date": "2024-02-22", "close": 0.08, "volume": 137045.0}, {"date": "2024-02-23", "close": 0.088, "volume": 247498.0}, {"date": "2024-02-26", "close": 0.083, "volume": 65202.0}, {"date": "2024-02-27", "close": 0.083, "volume": 108350.0}, {"date": "2024-02-28", "close": 0.087, "volume": 99126.0}, {"date": "2024-02-29", "close": 0.082, "volume": 284843.0}, {"date": "2024-03-01", "close": 0.08, "volume": 171072.0}, {"date": "2024-03-04", "close": 0.082, "volume": 256350.0}, {"date": "2024-03-05", "close": 0.08, "volume": 255049.0}, {"date": "2024-03-06", "close": 0.082, "volume": 432744.0}, {"date": "2024-03-07", "close": 0.079, "volume": 10446.0}, {"date": "2024-03-08", "close": 0.075, "volume": 80591.0}, {"date": "2024-03-11", "close": 0.077, "volume": 25346.0}, {"date": "2024-03-12", "close": 0.075, "volume": 630.0}, {"date": "2024-03-13", "close": 0.07, "volume": 396664.0}, {"date": "2024-03-14", "close": 0.07, "volume": 107215.0}, {"date": "2024-03-15", "close": 0.069, "volume": 2642.0}, {"date": "2024-03-18", "close": 0.07, "volume": 3469.0}, {"date": "2024-03-19", "close": 0.07, "volume": 69511.0}, {"date": "2024-03-20", "close": 0.072, "volume": 107975.0}, {"date": "2024-03-21", "close": 0.076, "volume": 93.0}, {"date": "2024-03-22", "close": 0.076, "volume": 71.0}, {"date": "2024-03-25", "close": 0.076, "volume": 13725.0}, {"date": "2024-03-26", "close": 0.068, "volume": 628254.0}, {"date": "2024-03-27", "close": 0.07, "volume": 52945.0}, {"date": "2024-03-28", "close": 0.08, "volume": 67579.0}, {"date": "2024-04-02", "close": 0.078, "volume": 68801.0}, {"date": "2024-04-03", "close": 0.079, "volume": 10039.0}, {"date": "2024-04-04", "close": 0.074, "volume": 186237.0}, {"date": "2024-04-05", "close": 0.072, "volume": 42440.0}, {"date": "2024-04-08", "close": 0.075, "volume": 29539.0}, {"date": "2024-04-09", "close": 0.076, "volume": 7000.0}, {"date": "2024-04-10", "close": 0.074, "volume": 97966.0}, {"date": "2024-04-11", "close": 0.076, "volume": 239018.0}, {"date": "2024-04-12", "close": 0.08, "volume": 245674.0}, {"date": "2024-04-15", "close": 0.08, "volume": 13032.0}, {"date": "2024-04-16", "close": 0.079, "volume": 19246.0}, {"date": "2024-04-17", "close": 0.079, "volume": 12500.0}, {"date": "2024-04-18", "close": 0.075, "volume": 17498.0}, {"date": "2024-04-19", "close": 0.079, "volume": 165515.0}, {"date": "2024-04-22", "close": 0.075, "volume": 65369.0}, {"date": "2024-04-23", "close": 0.078, "volume": 702256.0}, {"date": "2024-04-24", "close": 0.079, "volume": 178234.0}, {"date": "2024-04-26", "close": 0.076, "volume": 19178.0}, {"date": "2024-04-29", "close": 0.08, "volume": 190583.0}, {"date": "2024-04-30", "close": 0.085, "volume": 432533.0}, {"date": "2024-05-01", "close": 0.093, "volume": 250093.0}, {"date": "2024-05-02", "close": 0.093, "volume": 986192.0}, {"date": "2024-05-03", "close": 0.096, "volume": 171750.0}, {"date": "2024-05-06", "close": 0.098, "volume": 264926.0}, {"date": "2024-05-07", "close": 0.093, "volume": 453387.0}, {"date": "2024-05-08", "close": 0.093, "volume": 27046.0}, {"date": "2024-05-09", "close": 0.099, "volume": 428210.0}, {"date": "2024-05-10", "close": 0.12, "volume": 1171923.0}, {"date": "2024-05-15", "close": 0.245, "volume": 17984818.0}, {"date": "2024-05-16", "close": 0.295, "volume": 11512969.0}, {"date": "2024-05-17", "close": 0.29, "volume": 3795336.0}, {"date": "2024-05-20", "close": 0.33, "volume": 6919276.0}, {"date": "2024-05-21", "close": 0.39, "volume": 6299778.0}, {"date": "2024-05-22", "close": 0.47, "volume": 7216892.0}, {"date": "2024-05-23", "close": 0.56, "volume": 7236918.0}, {"date": "2024-05-24", "close": 0.51, "volume": 6712626.0}, {"date": "2024-05-27", "close": 0.415, "volume": 4284116.0}, {"date": "2024-05-29", "close": 0.39, "volume": 2312303.0}, {"date": "2024-05-30", "close": 0.47, "volume": 3429911.0}, {"date": "2024-05-31", "close": 0.465, "volume": 1841631.0}, {"date": "2024-06-03", "close": 0.485, "volume": 1688664.0}, {"date": "2024-06-04", "close": 0.41, "volume": 2951757.0}, {"date": "2024-06-05", "close": 0.345, "volume": 3458087.0}, {"date": "2024-06-06", "close": 0.315, "volume": 4277194.0}, {"date": "2024-06-07", "close": 0.335, "volume": 4794252.0}, {"date": "2024-06-11", "close": 0.285, "volume": 1926317.0}, {"date": "2024-06-12", "close": 0.31, "volume": 2142892.0}, {"date": "2024-06-13", "close": 0.385, "volume": 5148307.0}, {"date": "2024-06-14", "close": 0.395, "volume": 3897820.0}, {"date": "2024-06-17", "close": 0.3, "volume": 7876264.0}, {"date": "2024-06-18", "close": 0.315, "volume": 1225868.0}, {"date": "2024-06-19", "close": 0.295, "volume": 1553674.0}, {"date": "2024-06-20", "close": 0.315, "volume": 2175218.0}, {"date": "2024-06-21", "close": 0.315, "volume": 1406123.0}, {"date": "2024-06-24", "close": 0.295, "volume": 730015.0}, {"date": "2024-06-25", "close": 0.285, "volume": 783885.0}, {"date": "2024-06-26", "close": 0.29, "volume": 565607.0}, {"date": "2024-06-27", "close": 0.29, "volume": 522631.0}, {"date": "2024-06-28", "close": 0.29, "volume": 632512.0}, {"date": "2024-07-01", "close": 0.29, "volume": 376744.0}, {"date": "2024-07-02", "close": 0.285, "volume": 275024.0}, {"date": "2024-07-03", "close": 0.295, "volume": 258885.0}, {"date": "2024-07-04", "close": 0.34, "volume": 2422918.0}, {"date": "2024-07-05", "close": 0.335, "volume": 1403116.0}, {"date": "2024-07-08", "close": 0.32, "volume": 569440.0}, {"date": "2024-07-09", "close": 0.32, "volume": 419141.0}, {"date": "2024-07-10", "close": 0.305, "volume": 970383.0}, {"date": "2024-07-11", "close": 0.32, "volume": 486824.0}, {"date": "2024-07-12", "close": 0.35, "volume": 725214.0}, {"date": "2024-07-15", "close": 0.335, "volume": 471653.0}, {"date": "2024-07-16", "close": 0.355, "volume": 1234790.0}, {"date": "2024-07-17", "close": 0.34, "volume": 948248.0}, {"date": "2024-07-18", "close": 0.315, "volume": 701395.0}, {"date": "2024-07-19", "close": 0.305, "volume": 755648.0}, {"date": "2024-07-22", "close": 0.29, "volume": 299349.0}, {"date": "2024-07-23", "close": 0.29, "volume": 354437.0}, {"date": "2024-07-24", "close": 0.29, "volume": 366125.0}, {"date": "2024-07-25", "close": 0.28, "volume": 584569.0}, {"date": "2024-07-26", "close": 0.265, "volume": 392069.0}, {"date": "2024-07-29", "close": 0.275, "volume": 320172.0}, {"date": "2024-07-30", "close": 0.31, "volume": 671463.0}, {"date": "2024-07-31", "close": 0.3, "volume": 504216.0}, {"date": "2024-08-01", "close": 0.3025, "volume": 140462.0}, {"date": "2024-08-02", "close": 0.2875, "volume": 259236.0}, {"date": "2024-08-05", "close": 0.235, "volume": 1369948.0}, {"date": "2024-08-06", "close": 0.225, "volume": 893862.0}, {"date": "2024-08-07", "close": 0.225, "volume": 439780.0}, {"date": "2024-08-08", "close": 0.21, "volume": 290256.0}, {"date": "2024-08-09", "close": 0.21, "volume": 603131.0}, {"date": "2024-08-12", "close": 0.22, "volume": 445688.0}, {"date": "2024-08-13", "close": 0.29, "volume": 1548010.0}, {"date": "2024-08-14", "close": 0.275, "volume": 515063.0}, {"date": "2024-08-15", "close": 0.31, "volume": 1175828.0}, {"date": "2024-08-16", "close": 0.3, "volume": 277341.0}, {"date": "2024-08-19", "close": 0.295, "volume": 414825.0}, {"date": "2024-08-20", "close": 0.3, "volume": 116789.0}, {"date": "2024-08-21", "close": 0.36, "volume": 1205263.0}, {"date": "2024-08-22", "close": 0.355, "volume": 427705.0}, {"date": "2024-08-23", "close": 0.345, "volume": 333762.0}, {"date": "2024-08-26", "close": 0.32, "volume": 235373.0}, {"date": "2024-08-27", "close": 0.315, "volume": 172636.0}, {"date": "2024-08-28", "close": 0.325, "volume": 142549.0}, {"date": "2024-08-29", "close": 0.32, "volume": 708914.0}, {"date": "2024-08-30", "close": 0.3, "volume": 251895.0}, {"date": "2024-09-02", "close": 0.295, "volume": 46460.0}, {"date": "2024-09-03", "close": 0.285, "volume": 206386.0}, {"date": "2024-09-04", "close": 0.265, "volume": 622704.0}, {"date": "2024-09-05", "close": 0.28, "volume": 183313.0}, {"date": "2024-09-06", "close": 0.28, "volume": 74284.0}, {"date": "2024-09-09", "close": 0.27, "volume": 46846.0}, {"date": "2024-09-10", "close": 0.27, "volume": 119332.0}, {"date": "2024-09-11", "close": 0.26, "volume": 178953.0}, {"date": "2024-09-12", "close": 0.265, "volume": 152019.0}, {"date": "2024-09-13", "close": 0.275, "volume": 73576.0}, {"date": "2024-09-16", "close": 0.27, "volume": 539687.0}, {"date": "2024-09-17", "close": 0.265, "volume": 260366.0}, {"date": "2024-09-18", "close": 0.26, "volume": 276938.0}, {"date": "2024-09-19", "close": 0.265, "volume": 143460.0}, {"date": "2024-09-20", "close": 0.235, "volume": 2052581.0}, {"date": "2024-09-23", "close": 0.245, "volume": 265201.0}, {"date": "2024-09-24", "close": 0.23, "volume": 457051.0}, {"date": "2024-09-25", "close": 0.225, "volume": 232576.0}, {"date": "2024-09-26", "close": 0.26, "volume": 1108124.0}, {"date": "2024-09-27", "close": 0.255, "volume": 257252.0}, {"date": "2024-09-30", "close": 0.245, "volume": 315175.0}, {"date": "2024-10-01", "close": 0.235, "volume": 90300.0}, {"date": "2024-10-02", "close": 0.255, "volume": 298268.0}, {"date": "2024-10-03", "close": 0.245, "volume": 85827.0}, {"date": "2024-10-04", "close": 0.25, "volume": 299759.0}, {"date": "2024-10-07", "close": 0.24, "volume": 69717.0}, {"date": "2024-10-08", "close": 0.22, "volume": 952433.0}, {"date": "2024-10-09", "close": 0.215, "volume": 491901.0}, {"date": "2024-10-10", "close": 0.225, "volume": 156500.0}, {"date": "2024-10-11", "close": 0.235, "volume": 350204.0}, {"date": "2024-10-14", "close": 0.235, "volume": 265045.0}, {"date": "2024-10-15", "close": 0.22, "volume": 152534.0}, {"date": "2024-10-16", "close": 0.235, "volume": 73399.0}, {"date": "2024-10-17", "close": 0.195, "volume": 3375167.0}, {"date": "2024-10-18", "close": 0.185, "volume": 409947.0}, {"date": "2024-10-21", "close": 0.18, "volume": 684722.0}, {"date": "2024-10-22", "close": 0.18, "volume": 701218.0}, {"date": "2024-10-23", "close": 0.18, "volume": 449662.0}, {"date": "2024-10-24", "close": 0.185, "volume": 575685.0}, {"date": "2024-10-25", "close": 0.22, "volume": 1335298.0}, {"date": "2024-10-28", "close": 0.23, "volume": 178925.0}, {"date": "2024-10-29", "close": 0.23, "volume": 381355.0}, {"date": "2024-10-30", "close": 0.22, "volume": 155679.0}, {"date": "2024-10-31", "close": 0.22, "volume": 132881.0}, {"date": "2024-11-01", "close": 0.22, "volume": 126319.0}, {"date": "2024-11-04", "close": 0.225, "volume": 306405.0}, {"date": "2024-11-05", "close": 0.255, "volume": 902581.0}, {"date": "2024-11-06", "close": 0.25, "volume": 2270966.0}, {"date": "2024-11-07", "close": 0.22, "volume": 544829.0}, {"date": "2024-11-08", "close": 0.21, "volume": 268411.0}, {"date": "2024-11-11", "close": 0.21, "volume": 193555.0}, {"date": "2024-11-12", "close": 0.21, "volume": 273679.0}, {"date": "2024-11-13", "close": 0.21, "volume": 337602.0}, {"date": "2024-11-14", "close": 0.205, "volume": 140774.0}, {"date": "2024-11-15", "close": 0.215, "volume": 194125.0}, {"date": "2024-11-18", "close": 0.22, "volume": 210502.0}, {"date": "2024-11-19", "close": 0.22, "volume": 477531.0}, {"date": "2024-11-20", "close": 0.225, "volume": 336986.0}, {"date": "2024-11-21", "close": 0.215, "volume": 88569.0}, {"date": "2024-11-22", "close": 0.21, "volume": 12684.0}, {"date": "2024-11-25", "close": 0.205, "volume": 133189.0}, {"date": "2024-11-26", "close": 0.2, "volume": 63640.0}, {"date": "2024-11-27", "close": 0.2, "volume": 210671.0}, {"date": "2024-11-28", "close": 0.195, "volume": 200320.0}, {"date": "2024-11-29", "close": 0.195, "volume": 173098.0}, {"date": "2024-12-02", "close": 0.19, "volume": 232917.0}, {"date": "2024-12-03", "close": 0.19, "volume": 78189.0}, {"date": "2024-12-04", "close": 0.195, "volume": 218036.0}, {"date": "2024-12-05", "close": 0.19, "volume": 445008.0}, {"date": "2024-12-06", "close": 0.185, "volume": 146181.0}, {"date": "2024-12-09", "close": 0.175, "volume": 598519.0}, {"date": "2024-12-10", "close": 0.175, "volume": 108631.0}, {"date": "2024-12-11", "close": 0.17, "volume": 175436.0}, {"date": "2024-12-12", "close": 0.16, "volume": 92552.0}, {"date": "2024-12-13", "close": 0.165, "volume": 548972.0}, {"date": "2024-12-16", "close": 0.17, "volume": 151226.0}, {"date": "2024-12-17", "close": 0.165, "volume": 29308.0}, {"date": "2024-12-18", "close": 0.17, "volume": 2389355.0}, {"date": "2024-12-19", "close": 0.16, "volume": 609746.0}, {"date": "2024-12-20", "close": 0.16, "volume": 146579.0}, {"date": "2024-12-23", "close": 0.16, "volume": 214753.0}, {"date": "2024-12-24", "close": 0.16, "volume": 126093.0}, {"date": "2024-12-27", "close": 0.16, "volume": 43519.0}, {"date": "2024-12-30", "close": 0.15, "volume": 289875.0}, {"date": "2024-12-31", "close": 0.15, "volume": 18765.0}, {"date": "2025-01-02", "close": 0.155, "volume": 29703.0}, {"date": "2025-01-03", "close": 0.15, "volume": 229551.0}, {"date": "2025-01-06", "close": 0.15, "volume": 66064.0}, {"date": "2025-01-07", "close": 0.155, "volume": 44898.0}, {"date": "2025-01-08", "close": 0.15, "volume": 353647.0}, {"date": "2025-01-09", "close": 0.14, "volume": 203642.0}, {"date": "2025-01-10", "close": 0.14, "volume": 331078.0}, {"date": "2025-01-13", "close": 0.135, "volume": 202959.0}, {"date": "2025-01-14", "close": 0.1475, "volume": 119920.0}, {"date": "2025-01-15", "close": 0.15, "volume": 149502.0}, {"date": "2025-01-16", "close": 0.14, "volume": 181891.0}, {"date": "2025-01-17", "close": 0.145, "volume": 50940.0}, {"date": "2025-01-20", "close": 0.135, "volume": 435439.0}, {"date": "2025-01-21", "close": 0.14, "volume": 77239.0}, {"date": "2025-01-22", "close": 0.14, "volume": 209409.0}, {"date": "2025-01-23", "close": 0.13, "volume": 650401.0}, {"date": "2025-01-24", "close": 0.13, "volume": 305967.0}, {"date": "2025-01-28", "close": 0.125, "volume": 156347.0}, {"date": "2025-01-29", "close": 0.125, "volume": 458704.0}, {"date": "2025-01-30", "close": 0.13, "volume": 181973.0}, {"date": "2025-01-31", "close": 0.14, "volume": 64248.0}, {"date": "2025-02-03", "close": 0.135, "volume": 123315.0}, {"date": "2025-02-04", "close": 0.15, "volume": 342175.0}, {"date": "2025-02-05", "close": 0.16, "volume": 387098.0}, {"date": "2025-02-06", "close": 0.155, "volume": 222751.0}, {"date": "2025-02-07", "close": 0.155, "volume": 168513.0}, {"date": "2025-02-10", "close": 0.16, "volume": 350444.0}, {"date": "2025-02-11", "close": 0.16, "volume": 270118.0}, {"date": "2025-02-12", "close": 0.15, "volume": 241392.0}, {"date": "2025-02-13", "close": 0.135, "volume": 976077.0}, {"date": "2025-02-14", "close": 0.14, "volume": 501081.0}, {"date": "2025-02-17", "close": 0.15, "volume": 579783.0}, {"date": "2025-02-18", "close": 0.15, "volume": 571215.0}, {"date": "2025-02-19", "close": 0.15, "volume": 123583.0}, {"date": "2025-02-20", "close": 0.165, "volume": 245350.0}, {"date": "2025-02-21", "close": 0.165, "volume": 28512.0}, {"date": "2025-02-24", "close": 0.17, "volume": 402998.0}, {"date": "2025-02-25", "close": 0.16, "volume": 307072.0}, {"date": "2025-02-26", "close": 0.17, "volume": 612990.0}, {"date": "2025-02-27", "close": 0.165, "volume": 105948.0}, {"date": "2025-02-28", "close": 0.165, "volume": 49433.0}, {"date": "2025-03-03", "close": 0.15, "volume": 205476.0}, {"date": "2025-03-04", "close": 0.1725, "volume": 545519.0}, {"date": "2025-03-05", "close": 0.17, "volume": 492042.0}, {"date": "2025-03-06", "close": 0.175, "volume": 52266.0}, {"date": "2025-03-07", "close": 0.165, "volume": 373209.0}, {"date": "2025-03-10", "close": 0.17, "volume": 31663.0}, {"date": "2025-03-11", "close": 0.165, "volume": 101956.0}, {"date": "2025-03-12", "close": 0.165, "volume": 10200.0}, {"date": "2025-03-13", "close": 0.17, "volume": 96890.0}, {"date": "2025-03-14", "close": 0.165, "volume": 207622.0}, {"date": "2025-03-17", "close": 0.165, "volume": 23287.0}, {"date": "2025-03-18", "close": 0.165, "volume": 16618.0}, {"date": "2025-03-19", "close": 0.16, "volume": 151954.0}, {"date": "2025-03-20", "close": 0.18, "volume": 173628.0}, {"date": "2025-03-21", "close": 0.195, "volume": 842309.0}, {"date": "2025-03-24", "close": 0.19, "volume": 243436.0}, {"date": "2025-03-25", "close": 0.19, "volume": 182296.0}, {"date": "2025-03-26", "close": 0.175, "volume": 67589.0}, {"date": "2025-03-27", "close": 0.19, "volume": 471382.0}, {"date": "2025-03-28", "close": 0.195, "volume": 88501.0}, {"date": "2025-03-31", "close": 0.19, "volume": 121081.0}, {"date": "2025-04-01", "close": 0.19, "volume": 78278.0}, {"date": "2025-04-02", "close": 0.16, "volume": 832303.0}, {"date": "2025-04-03", "close": 0.16, "volume": 392054.0}, {"date": "2025-04-04", "close": 0.15, "volume": 147961.0}, {"date": "2025-04-07", "close": 0.145, "volume": 213408.0}, {"date": "2025-04-08", "close": 0.145, "volume": 183080.0}, {"date": "2025-04-09", "close": 0.15, "volume": 78728.0}, {"date": "2025-04-10", "close": 0.16, "volume": 88894.0}, {"date": "2025-04-11", "close": 0.16, "volume": 163637.0}, {"date": "2025-04-14", "close": 0.165, "volume": 98169.0}, {"date": "2025-04-15", "close": 0.155, "volume": 134912.0}, {"date": "2025-04-16", "close": 0.145, "volume": 229791.0}, {"date": "2025-04-17", "close": 0.145, "volume": 41152.0}, {"date": "2025-04-22", "close": 0.145, "volume": 272485.0}, {"date": "2025-04-23", "close": 0.14, "volume": 77643.0}, {"date": "2025-04-24", "close": 0.14, "volume": 225511.0}, {"date": "2025-04-28", "close": 0.145, "volume": 27781.0}, {"date": "2025-04-29", "close": 0.145, "volume": 22838.0}, {"date": "2025-04-30", "close": 0.145, "volume": 44753.0}, {"date": "2025-05-01", "close": 0.145, "volume": 62480.0}, {"date": "2025-05-02", "close": 0.145, "volume": 178737.0}, {"date": "2025-05-05", "close": 0.15, "volume": 43083.0}, {"date": "2025-05-06", "close": 0.145, "volume": 35353.0}, {"date": "2025-05-07", "close": 0.15, "volume": 9904.0}, {"date": "2025-05-08", "close": 0.155, "volume": 51414.0}, {"date": "2025-05-09", "close": 0.145, "volume": 45155.0}, {"date": "2025-05-12", "close": 0.15, "volume": 47436.0}, {"date": "2025-05-13", "close": 0.15, "volume": 521847.0}, {"date": "2025-05-14", "close": 0.14, "volume": 18452.0}, {"date": "2025-05-15", "close": 0.16, "volume": 689195.0}, {"date": "2025-05-16", "close": 0.15, "volume": 266038.0}, {"date": "2025-05-19", "close": 0.145, "volume": 11125.0}, {"date": "2025-05-20", "close": 0.1475, "volume": 132594.0}, {"date": "2025-05-21", "close": 0.15, "volume": 258321.0}, {"date": "2025-05-22", "close": 0.16, "volume": 217156.0}, {"date": "2025-05-23", "close": 0.155, "volume": 359826.0}, {"date": "2025-05-26", "close": 0.15, "volume": 54784.0}, {"date": "2025-05-27", "close": 0.15, "volume": 199131.0}, {"date": "2025-05-28", "close": 0.16, "volume": 163576.0}, {"date": "2025-05-29", "close": 0.16, "volume": 209644.0}, {"date": "2025-05-30", "close": 0.16, "volume": 2745.0}, {"date": "2025-06-02", "close": 0.15, "volume": 57498.0}, {"date": "2025-06-03", "close": 0.17, "volume": 463524.0}, {"date": "2025-06-04", "close": 0.165, "volume": 48892.0}, {"date": "2025-06-05", "close": 0.165, "volume": 1343134.0}, {"date": "2025-06-06", "close": 0.18, "volume": 875058.0}, {"date": "2025-06-10", "close": 0.175, "volume": 276988.0}, {"date": "2025-06-11", "close": 0.165, "volume": 178507.0}, {"date": "2025-06-12", "close": 0.17, "volume": 139323.0}, {"date": "2025-06-13", "close": 0.165, "volume": 177169.0}, {"date": "2025-06-16", "close": 0.165, "volume": 227481.0}, {"date": "2025-06-17", "close": 0.155, "volume": 516642.0}, {"date": "2025-06-18", "close": 0.16, "volume": 295700.0}, {"date": "2025-06-19", "close": 0.16, "volume": 189437.0}, {"date": "2025-06-20", "close": 0.15, "volume": 46494.0}, {"date": "2025-06-23", "close": 0.15, "volume": 76581.0}, {"date": "2025-06-24", "close": 0.155, "volume": 201859.0}, {"date": "2025-06-25", "close": 0.15, "volume": 58987.0}, {"date": "2025-06-26", "close": 0.145, "volume": 1043.0}, {"date": "2025-06-27", "close": 0.145, "volume": 132126.0}, {"date": "2025-06-30", "close": 0.14, "volume": 424682.0}, {"date": "2025-07-01", "close": 0.155, "volume": 35493.0}, {"date": "2025-07-02", "close": 0.155, "volume": 272817.0}, {"date": "2025-07-03", "close": 0.155, "volume": 198619.0}, {"date": "2025-07-04", "close": 0.16, "volume": 239698.0}, {"date": "2025-07-07", "close": 0.155, "volume": 508230.0}, {"date": "2025-07-08", "close": 0.16, "volume": 257933.0}, {"date": "2025-07-09", "close": 0.16, "volume": 63772.0}, {"date": "2025-07-10", "close": 0.16, "volume": 7218.0}, {"date": "2025-07-11", "close": 0.16, "volume": 411432.0}, {"date": "2025-07-14", "close": 0.155, "volume": 50532.0}, {"date": "2025-07-15", "close": 0.16, "volume": 123084.0}, {"date": "2025-07-16", "close": 0.155, "volume": 34096.0}, {"date": "2025-07-17", "close": 0.155, "volume": 98056.0}, {"date": "2025-07-18", "close": 0.16, "volume": 29644.0}, {"date": "2025-07-21", "close": 0.16, "volume": 53435.0}, {"date": "2025-07-22", "close": 0.155, "volume": 119623.0}, {"date": "2025-07-23", "close": 0.165, "volume": 139175.0}, {"date": "2025-07-24", "close": 0.16, "volume": 38497.0}, {"date": "2025-07-25", "close": 0.17, "volume": 260279.0}, {"date": "2025-07-28", "close": 0.18, "volume": 686944.0}, {"date": "2025-07-29", "close": 0.17, "volume": 468786.0}, {"date": "2025-07-30", "close": 0.17, "volume": 149516.0}, {"date": "2025-07-31", "close": 0.165, "volume": 140459.0}, {"date": "2025-08-01", "close": 0.155, "volume": 174605.0}, {"date": "2025-08-04", "close": 0.1525, "volume": 116020.0}, {"date": "2025-08-05", "close": 0.155, "volume": 126534.0}, {"date": "2025-08-06", "close": 0.17, "volume": 1048930.0}, {"date": "2025-08-07", "close": 0.175, "volume": 308465.0}, {"date": "2025-08-08", "close": 0.185, "volume": 134141.0}, {"date": "2025-08-11", "close": 0.17, "volume": 231848.0}, {"date": "2025-08-12", "close": 0.175, "volume": 17947.0}, {"date": "2025-08-13", "close": 0.175, "volume": 16882.0}, {"date": "2025-08-14", "close": 0.18, "volume": 338818.0}, {"date": "2025-08-15", "close": 0.18, "volume": 213735.0}, {"date": "2025-08-18", "close": 0.18, "volume": 216376.0}, {"date": "2025-08-19", "close": 0.18, "volume": 13934.0}, {"date": "2025-08-20", "close": 0.17, "volume": 16811.0}, {"date": "2025-08-21", "close": 0.18, "volume": 160478.0}, {"date": "2025-08-22", "close": 0.195, "volume": 552081.0}, {"date": "2025-08-25", "close": 0.19, "volume": 202595.0}, {"date": "2025-08-26", "close": 0.19, "volume": 191383.0}, {"date": "2025-08-27", "close": 0.22, "volume": 589810.0}, {"date": "2025-08-28", "close": 0.21, "volume": 186917.0}, {"date": "2025-08-29", "close": 0.21, "volume": 41310.0}, {"date": "2025-09-01", "close": 0.205, "volume": 121379.0}, {"date": "2025-09-02", "close": 0.195, "volume": 251026.0}, {"date": "2025-09-03", "close": 0.21, "volume": 823422.0}, {"date": "2025-09-04", "close": 0.22, "volume": 510581.0}, {"date": "2025-09-05", "close": 0.22, "volume": 117381.0}, {"date": "2025-09-08", "close": 0.215, "volume": 286626.0}, {"date": "2025-09-09", "close": 0.2, "volume": 372095.0}, {"date": "2025-09-10", "close": 0.195, "volume": 76864.0}, {"date": "2025-09-11", "close": 0.195, "volume": 36575.0}, {"date": "2025-09-12", "close": 0.19, "volume": 143744.0}, {"date": "2025-09-15", "close": 0.185, "volume": 128023.0}, {"date": "2025-09-16", "close": 0.195, "volume": 105053.0}, {"date": "2025-09-17", "close": 0.185, "volume": 75217.0}, {"date": "2025-09-18", "close": 0.165, "volume": 375254.0}, {"date": "2025-09-19", "close": 0.17, "volume": 473327.0}, {"date": "2025-09-22", "close": 0.17, "volume": 112638.0}, {"date": "2025-09-23", "close": 0.17, "volume": 398276.0}, {"date": "2025-09-24", "close": 0.17, "volume": 358830.0}, {"date": "2025-09-25", "close": 0.1775, "volume": 113685.0}, {"date": "2025-09-26", "close": 0.185, "volume": 227499.0}, {"date": "2025-09-29", "close": 0.185, "volume": 282085.0}, {"date": "2025-09-30", "close": 0.2, "volume": 334382.0}, {"date": "2025-10-01", "close": 0.195, "volume": 41580.0}, {"date": "2025-10-02", "close": 0.19, "volume": 57530.0}, {"date": "2025-10-03", "close": 0.19, "volume": 132064.0}, {"date": "2025-10-06", "close": 0.19, "volume": 148303.0}, {"date": "2025-10-07", "close": 0.195, "volume": 207252.0}, {"date": "2025-10-08", "close": 0.195, "volume": 198189.0}, {"date": "2025-10-09", "close": 0.1925, "volume": 49731.0}, {"date": "2025-10-10", "close": 0.2, "volume": 68492.0}, {"date": "2025-10-13", "close": 0.215, "volume": 1332633.0}, {"date": "2025-10-14", "close": 0.235, "volume": 1631079.0}, {"date": "2025-10-15", "close": 0.23, "volume": 782826.0}, {"date": "2025-10-16", "close": 0.24, "volume": 618225.0}, {"date": "2025-10-17", "close": 0.21, "volume": 569920.0}, {"date": "2025-10-20", "close": 0.215, "volume": 279582.0}, {"date": "2025-10-21", "close": 0.22, "volume": 261034.0}, {"date": "2025-10-22", "close": 0.205, "volume": 270905.0}, {"date": "2025-10-23", "close": 0.205, "volume": 74258.0}, {"date": "2025-10-24", "close": 0.2, "volume": 79412.0}, {"date": "2025-10-27", "close": 0.2, "volume": 305537.0}, {"date": "2025-10-28", "close": 0.185, "volume": 257284.0}, {"date": "2025-10-29", "close": 0.19, "volume": 211127.0}, {"date": "2025-10-30", "close": 0.18, "volume": 334698.0}, {"date": "2025-10-31", "close": 0.185, "volume": 115630.0}, {"date": "2025-11-03", "close": 0.185, "volume": 172927.0}, {"date": "2025-11-04", "close": 0.185, "volume": 15644.0}, {"date": "2025-11-05", "close": 0.19, "volume": 262967.0}, {"date": "2025-11-06", "close": 0.19, "volume": 8635.0}, {"date": "2025-11-07", "close": 0.19, "volume": 38260.0}, {"date": "2025-11-10", "close": 0.185, "volume": 45503.0}, {"date": "2025-11-11", "close": 0.19, "volume": 66541.0}, {"date": "2025-11-12", "close": 0.2, "volume": 99525.0}, {"date": "2025-11-13", "close": 0.2, "volume": 32516.0}, {"date": "2025-11-14", "close": 0.195, "volume": 124238.0}, {"date": "2025-11-17", "close": 0.175, "volume": 729556.0}, {"date": "2025-11-18", "close": 0.17, "volume": 341670.0}, {"date": "2025-11-19", "close": 0.19, "volume": 906877.0}, {"date": "2025-11-20", "close": 0.18, "volume": 421211.0}, {"date": "2025-11-21", "close": 0.175, "volume": 129041.0}, {"date": "2025-11-24", "close": 0.18, "volume": 128391.0}, {"date": "2025-11-25", "close": 0.18, "volume": 178497.0}, {"date": "2025-11-26", "close": 0.175, "volume": 172027.0}, {"date": "2025-11-27", "close": 0.1775, "volume": 125636.0}, {"date": "2025-11-28", "close": 0.185, "volume": 34945.0}, {"date": "2025-12-01", "close": 0.215, "volume": 2356645.0}, {"date": "2025-12-02", "close": 0.205, "volume": 674495.0}, {"date": "2025-12-03", "close": 0.205, "volume": 91915.0}, {"date": "2025-12-04", "close": 0.205, "volume": 48336.0}, {"date": "2025-12-05", "close": 0.215, "volume": 108534.0}, {"date": "2025-12-08", "close": 0.21, "volume": 100133.0}, {"date": "2025-12-09", "close": 0.21, "volume": 118606.0}, {"date": "2025-12-10", "close": 0.23, "volume": 725772.0}, {"date": "2025-12-11", "close": 0.225, "volume": 768387.0}, {"date": "2025-12-12", "close": 0.235, "volume": 597800.0}, {"date": "2025-12-15", "close": 0.225, "volume": 76232.0}, {"date": "2025-12-16", "close": 0.225, "volume": 197818.0}, {"date": "2025-12-17", "close": 0.225, "volume": 134102.0}, {"date": "2025-12-18", "close": 0.225, "volume": 25882.0}, {"date": "2025-12-19", "close": 0.235, "volume": 43416.0}, {"date": "2025-12-22", "close": 0.24, "volume": 505902.0}, {"date": "2025-12-23", "close": 0.225, "volume": 105167.0}, {"date": "2025-12-24", "close": 0.23, "volume": 51174.0}, {"date": "2025-12-29", "close": 0.245, "volume": 623904.0}, {"date": "2025-12-30", "close": 0.235, "volume": 346062.0}, {"date": "2025-12-31", "close": 0.225, "volume": 145157.0}, {"date": "2026-01-02", "close": 0.225, "volume": 198895.0}, {"date": "2026-01-05", "close": 0.24, "volume": 581275.0}, {"date": "2026-01-06", "close": 0.24, "volume": 437958.0}, {"date": "2026-01-07", "close": 0.23, "volume": 285368.0}, {"date": "2026-01-08", "close": 0.235, "volume": 125041.0}, {"date": "2026-01-09", "close": 0.23, "volume": 452353.0}, {"date": "2026-01-12", "close": 0.235, "volume": 736693.0}, {"date": "2026-01-13", "close": 0.235, "volume": 504754.0}, {"date": "2026-01-14", "close": 0.24, "volume": 1307963.0}, {"date": "2026-01-15", "close": 0.235, "volume": 406257.0}, {"date": "2026-01-16", "close": 0.235, "volume": 253085.0}, {"date": "2026-01-19", "close": 0.23, "volume": 1156689.0}, {"date": "2026-01-20", "close": 0.235, "volume": 356761.0}, {"date": "2026-01-21", "close": 0.235, "volume": 467932.0}, {"date": "2026-01-22", "close": 0.24, "volume": 225095.0}, {"date": "2026-01-23", "close": 0.235, "volume": 452083.0}, {"date": "2026-01-27", "close": 0.265, "volume": 3280851.0}, {"date": "2026-01-28", "close": 0.3, "volume": 2216766.0}, {"date": "2026-01-29", "close": 0.305, "volume": 2015913.0}, {"date": "2026-01-30", "close": 0.265, "volume": 1037565.0}, {"date": "2026-02-02", "close": 0.26, "volume": 931061.0}, {"date": "2026-02-03", "close": 0.275, "volume": 443103.0}, {"date": "2026-02-04", "close": 0.28, "volume": 588838.0}, {"date": "2026-02-05", "close": 0.27, "volume": 398269.0}, {"date": "2026-02-06", "close": 0.23, "volume": 974962.0}, {"date": "2026-02-09", "close": 0.24, "volume": 163012.0}, {"date": "2026-02-10", "close": 0.245, "volume": 177089.0}, {"date": "2026-02-11", "close": 0.245, "volume": 53530.0}, {"date": "2026-02-12", "close": 0.245, "volume": 177848.0}, {"date": "2026-02-13", "close": 0.24, "volume": 213821.0}, {"date": "2026-02-16", "close": 0.23, "volume": 30296.0}, {"date": "2026-02-17", "close": 0.235, "volume": 140120.0}, {"date": "2026-02-18", "close": 0.24, "volume": 27701.0}, {"date": "2026-02-19", "close": 0.23, "volume": 349748.0}, {"date": "2026-02-20", "close": 0.225, "volume": 101189.0}, {"date": "2026-02-23", "close": 0.22, "volume": 459628.0}, {"date": "2026-02-24", "close": 0.21, "volume": 72762.0}, {"date": "2026-02-25", "close": 0.235, "volume": 1895012.0}, {"date": "2026-02-26", "close": 0.24, "volume": 324064.0}, {"date": "2026-02-27", "close": 0.245, "volume": 235634.0}, {"date": "2026-03-02", "close": 0.24, "volume": 315440.0}, {"date": "2026-03-03", "close": 0.225, "volume": 510548.0}, {"date": "2026-03-04", "close": 0.215, "volume": 218973.0}, {"date": "2026-03-05", "close": 0.215, "volume": 267191.0}, {"date": "2026-03-06", "close": 0.205, "volume": 289713.0}, {"date": "2026-03-09", "close": 0.19, "volume": 905979.0}, {"date": "2026-03-10", "close": 0.21, "volume": 223863.0}, {"date": "2026-03-11", "close": 0.22, "volume": 226919.0}, {"date": "2026-03-12", "close": 0.215, "volume": 147724.0}, {"date": "2026-03-13", "close": 0.2, "volume": 182875.0}, {"date": "2026-03-16", "close": 0.19, "volume": 180453.0}, {"date": "2026-03-17", "close": 0.195, "volume": 113153.0}, {"date": "2026-03-18", "close": 0.19, "volume": 124758.0}, {"date": "2026-03-19", "close": 0.185, "volume": 332925.0}, {"date": "2026-03-20", "close": 0.175, "volume": 198408.0}, {"date": "2026-03-23", "close": 0.155, "volume": 685191.0}, {"date": "2026-03-24", "close": 0.165, "volume": 393144.0}, {"date": "2026-03-25", "close": 0.205, "volume": 442831.0}, {"date": "2026-03-26", "close": 0.195, "volume": 165153.0}, {"date": "2026-03-27", "close": 0.185, "volume": 70839.0}, {"date": "2026-03-30", "close": 0.18, "volume": 287823.0}, {"date": "2026-03-31", "close": 0.18, "volume": 190154.0}, {"date": "2026-04-01", "close": 0.19, "volume": 91310.0}, {"date": "2026-04-02", "close": 0.18, "volume": 78425.0}, {"date": "2026-04-07", "close": 0.18, "volume": 14505.0}, {"date": "2026-04-08", "close": 0.185, "volume": 248130.0}, {"date": "2026-04-09", "close": 0.185, "volume": 24948.0}, {"date": "2026-04-10", "close": 0.185, "volume": 126612.0}, {"date": "2026-04-13", "close": 0.175, "volume": 426419.0}, {"date": "2026-04-14", "close": 0.18, "volume": 127393.0}, {"date": "2026-04-15", "close": 0.17, "volume": 755504.0}, {"date": "2026-04-16", "close": 0.17, "volume": 328574.0}, {"date": "2026-04-17", "close": 0.165, "volume": 371471.0}, {"date": "2026-04-20", "close": 0.17, "volume": 145534.0}, {"date": "2026-04-21", "close": 0.17, "volume": 9385.0}, {"date": "2026-04-22", "close": 0.17, "volume": 59137.0}, {"date": "2026-04-23", "close": 0.165, "volume": 196283.0}, {"date": "2026-04-24", "close": 0.16, "volume": 49031.0}, {"date": "2026-04-27", "close": 0.17, "volume": 200895.0}, {"date": "2026-04-28", "close": 0.165, "volume": 58908.0}, {"date": "2026-04-29", "close": 0.165, "volume": 94166.0}, {"date": "2026-04-30", "close": 0.165, "volume": 260024.0}, {"date": "2026-05-01", "close": 0.17, "volume": 122928.0}, {"date": "2026-05-04", "close": 0.175, "volume": 71908.0}, {"date": "2026-05-05", "close": 0.175, "volume": 539237.0}, {"date": "2026-05-06", "close": 0.17, "volume": 31463.0}, {"date": "2026-05-07", "close": 0.175, "volume": 85224.0}, {"date": "2026-05-08", "close": 0.17, "volume": 158322.0}, {"date": "2026-05-11", "close": 0.17, "volume": 15970.0}, {"date": "2026-05-12", "close": 0.175, "volume": 188268.0}, {"date": "2026-05-13", "close": 0.18, "volume": 172418.0}, {"date": "2026-05-14", "close": 0.175, "volume": 145154.0}, {"date": "2026-05-15", "close": 0.17, "volume": 145222.0}, {"date": "2026-05-18", "close": 0.165, "volume": 217824.0}, {"date": "2026-05-19", "close": 0.17, "volume": 248780.0}, {"date": "2026-05-20", "close": 0.17, "volume": 24972.0}, {"date": "2026-05-21", "close": 0.17, "volume": 155930.0}, {"date": "2026-05-22", "close": 0.165, "volume": 216562.0}, {"date": "2026-05-25", "close": 0.18, "volume": 229081.0}, {"date": "2026-05-27", "close": 0.16, "volume": 251465.0}, {"date": "2026-05-28", "close": 0.155, "volume": 450659.0}, {"date": "2026-05-29", "close": 0.155, "volume": 337315.0}, {"date": "2026-06-01", "close": 0.155, "volume": 229748.0}, {"date": "2026-06-02", "close": 0.15, "volume": 211279.0}, {"date": "2026-06-03", "close": 0.15, "volume": 111327.0}, {"date": "2026-06-04", "close": 0.145, "volume": 265534.0}, {"date": "2026-06-05", "close": 0.145, "volume": 6166.0}, {"date": "2026-06-09", "close": 0.13, "volume": 507104.0}, {"date": "2026-06-10", "close": 0.12, "volume": 598850.0}, {"date": "2026-06-11", "close": 0.115, "volume": 813419.0}, {"date": "2026-06-12", "close": 0.115, "volume": 456945.0}, {"date": "2026-06-15", "close": 0.13, "volume": 756704.0}, {"date": "2026-06-16", "close": 0.13, "volume": 205207.0}, {"date": "2026-06-17", "close": 0.135, "volume": 138071.0}, {"date": "2026-06-18", "close": 0.135, "volume": 271178.0}, {"date": "2026-06-19", "close": 0.13, "volume": 26361.0}, {"date": "2026-06-22", "close": 0.13, "volume": 34109.0}, {"date": "2026-06-23", "close": 0.125, "volume": 193294.0}, {"date": "2026-06-24", "close": 0.12, "volume": 255079.0}, {"date": "2026-06-25", "close": 0.1175, "volume": 151566.0}, {"date": "2026-06-26", "close": 0.115, "volume": 370262.0}, {"date": "2026-06-29", "close": 0.115, "volume": 143034.0}, {"date": "2026-06-30", "close": 0.12, "volume": 315265.0}, {"date": "2026-07-01", "close": 0.115, "volume": 75611.0}, {"date": "2026-07-02", "close": 0.115, "volume": 89083.0}, {"date": "2026-07-03", "close": 0.12, "volume": 298902.0}, {"date": "2026-07-06", "close": 0.125, "volume": 61395.0}, {"date": "2026-07-07", "close": 0.125, "volume": 77734.0}, {"date": "2026-07-08", "close": 0.12, "volume": 114185.0}, {"date": "2026-07-09", "close": 0.12, "volume": 50407.0}, {"date": "2026-07-10", "close": 0.125, "volume": 140149.0}, {"date": "2026-07-13", "close": 0.125, "volume": 8557.0}, {"date": "2026-07-15", "close": 0.125, "volume": 167257.0}, {"date": "2026-07-16", "close": 0.125, "volume": 36137.0}, {"date": "2026-07-17", "close": 0.12, "volume": 68215.0}, {"date": "2026-07-20", "close": 0.12, "volume": 126584.0}, {"date": "2026-07-21", "close": 0.115, "volume": 11280.0}, {"date": "2026-07-22", "close": 0.115, "volume": 107372.0}, {"date": "2026-07-23", "close": 0.125, "volume": 78462.0}, {"date": "2026-07-24", "close": 0.135, "volume": 138538.0}, {"date": "2026-07-27", "close": 0.14, "volume": 288550.0}, {"date": "2026-07-28", "close": 0.13, "volume": 223616.0}, {"date": "2026-07-29", "close": 0.13, "volume": 193063.0}, {"date": "2026-07-30", "close": 0.135, "volume": 34016.0}, {"date": "2026-07-31", "close": 0.1325, "volume": 229897.0}, {"date": "2026-08-03", "close": 0.13, "volume": 180358.0}, {"date": "2026-08-04", "close": 0.13, "volume": 23944.0}, {"date": "2026-08-05", "close": 0.125, "volume": 195943.0}, {"date": "2026-08-06", "close": 0.125, "volume": 216045.0}, {"date": "2026-08-07", "close": 0.12, "volume": 459000.0}], "refreshing": true}