{"ticker": "ARN", "overview": {"name": "Aldoro Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ARN", "has_prices": true, "as_of": "2026-09-07", "last": 0.24, "prev_close": 0.245, "change": -0.0050000000000000044, "change_pct": -0.02040816326530614, "session_volume": 94670.0, "vwap_5": 0.2547462955937971, "vwap_20": 0.25101642061708507, "vwap_60": 0.30393173711147087, "vwap_250": 0.43465058273293833, "high_52w": 0.5, "low_52w": 0.235, "avg_volume_20": 132537.65, "sessions": 400, "market_cap": {"value": 55824888.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155238", "src": "ASX", "ticker": "ARN", "cik": "", "company": "Aldoro Resources Limited", "company_raw": "Aldoro Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ARN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155238", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18228}, {"id": "ASX-03138067", "src": "ASX", "ticker": "ARN", "cik": "", "company": "Aldoro Resources Limited", "company_raw": "Aldoro Resources Limited", "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": "A director files a director's interest notice on ARN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138067", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77268}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Expiry of Unlisted Options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/arn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-23", "source_url": "https://www.marketindex.com.au/asx/arn", "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": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/arn", "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": "2025-10-08", "source_url": "https://www.marketindex.com.au/asx/arn", "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": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/arn", "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": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/arn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/arn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-24", "source_url": "https://www.marketindex.com.au/asx/arn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/arn", "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": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/arn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/arn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-05", "source_url": "https://www.marketindex.com.au/asx/arn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-17", "source_url": "https://www.marketindex.com.au/asx/arn", "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": "2025-01-31", "source_url": "https://www.marketindex.com.au/asx/arn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-31", "source_url": "https://www.marketindex.com.au/asx/arn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-31", "source_url": "https://www.marketindex.com.au/asx/arn", "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": "2025-01-14", "source_url": "https://www.marketindex.com.au/asx/arn", "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": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/arn", "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": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/arn", "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": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/arn", "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": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/arn", "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": "2024-08-29", "source_url": "https://www.marketindex.com.au/asx/arn", "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": "2024-08-21", "source_url": "https://www.marketindex.com.au/asx/arn", "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": "2024-07-22", "source_url": "https://www.marketindex.com.au/asx/arn", "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": "2024-04-11", "source_url": "https://www.marketindex.com.au/asx/arn", "needs_ocr": 0}], "directors": [{"name": "Expiry of Unlisted Options", "first_seen": "2024-09-09", "last_seen": "2024-09-09", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156893-6A1353193"}, {"date": "2026-10-30", "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/2924-03156550-6A1353028"}, {"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Notice of AGM - Clarification of Strategic Partner", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156498-6A1352991"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "AGM - Notice and Access Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153256-6A1351435"}, {"date": "2026-10-26", "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/2924-03153254-6A1351434"}], "performance": {"ticker": "ARN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-09-13", "close": 0.215, "volume": 691877.0}, {"date": "2018-09-14", "close": 0.21, "volume": 265527.0}, {"date": "2018-09-17", "close": 0.205, "volume": 99009.0}, {"date": "2018-09-18", "close": 0.205, "volume": 252152.0}, {"date": "2018-09-19", "close": 0.205, "volume": 404728.0}, {"date": "2018-09-20", "close": 0.21, "volume": 50000.0}, {"date": "2018-09-21", "close": 0.205, "volume": 170500.0}, {"date": "2018-09-24", "close": 0.205, "volume": 62500.0}, {"date": "2018-09-25", "close": 0.205, "volume": 58000.0}, {"date": "2018-09-26", "close": 0.2, "volume": 599500.0}, {"date": "2018-09-27", "close": 0.2, "volume": 19800.0}, {"date": "2018-10-01", "close": 0.2, "volume": 70000.0}, {"date": "2018-10-02", "close": 0.2, "volume": 25000.0}, {"date": "2018-10-03", "close": 0.2, "volume": 30000.0}, {"date": "2018-10-04", "close": 0.2, "volume": 45000.0}, {"date": "2018-10-05", "close": 0.2, "volume": 15000.0}, {"date": "2018-10-10", "close": 0.2, "volume": 250000.0}, {"date": "2018-10-11", "close": 0.2, "volume": 299225.0}, {"date": "2018-10-12", "close": 0.2, "volume": 85000.0}, {"date": "2018-10-16", "close": 0.2, "volume": 125000.0}, {"date": "2018-10-17", "close": 0.2, "volume": 2525.0}, {"date": "2018-10-22", "close": 0.18, "volume": 25000.0}, {"date": "2018-10-25", "close": 0.185, "volume": 100000.0}, {"date": "2018-10-26", "close": 0.19, "volume": 45000.0}, {"date": "2018-11-01", "close": 0.19, "volume": 60000.0}, {"date": "2018-11-02", "close": 0.185, "volume": 60000.0}, {"date": "2018-11-09", "close": 0.18, "volume": 70000.0}, {"date": "2018-11-12", "close": 0.18, "volume": 2000.0}, {"date": "2018-11-14", "close": 0.18, "volume": 17500.0}, {"date": "2018-11-22", "close": 0.18, "volume": 50000.0}, {"date": "2018-12-04", "close": 0.15, "volume": 32500.0}, {"date": "2018-12-05", "close": 0.15, "volume": 30752.0}, {"date": "2018-12-06", "close": 0.16, "volume": 162500.0}, {"date": "2018-12-07", "close": 0.165, "volume": 25000.0}, {"date": "2018-12-13", "close": 0.14, "volume": 53724.0}, {"date": "2018-12-14", "close": 0.145, "volume": 18138.0}, {"date": "2018-12-21", "close": 0.145, "volume": 31862.0}, {"date": "2019-01-08", "close": 0.13, "volume": 68138.0}, {"date": "2019-01-10", "close": 0.13, "volume": 10000.0}, {"date": "2019-01-11", "close": 0.135, "volume": 10000.0}, {"date": "2019-01-17", "close": 0.155, "volume": 18000.0}, {"date": "2019-01-21", "close": 0.15, "volume": 10000.0}, {"date": "2019-01-25", "close": 0.16, "volume": 32000.0}, {"date": "2019-01-29", "close": 0.17, "volume": 95000.0}, {"date": "2019-01-31", "close": 0.165, "volume": 87000.0}, {"date": "2019-02-07", "close": 0.16, "volume": 82500.0}, {"date": "2019-02-08", "close": 0.16, "volume": 2100.0}, {"date": "2019-02-19", "close": 0.145, "volume": 331630.0}, {"date": "2019-02-20", "close": 0.15, "volume": 40000.0}, {"date": "2019-03-11", "close": 0.145, "volume": 850.0}, {"date": "2019-03-15", "close": 0.14, "volume": 100000.0}, {"date": "2019-03-18", "close": 0.14, "volume": 25000.0}, {"date": "2019-03-19", "close": 0.14, "volume": 15000.0}, {"date": "2019-03-20", "close": 0.135, "volume": 100000.0}, {"date": "2019-03-22", "close": 0.16, "volume": 10000.0}, {"date": "2019-03-25", "close": 0.13, "volume": 10000.0}, {"date": "2019-03-26", "close": 0.115, "volume": 115000.0}, {"date": "2019-04-04", "close": 0.12, "volume": 25000.0}, {"date": "2019-04-09", "close": 0.115, "volume": 95850.0}, {"date": "2019-04-10", "close": 0.12, "volume": 20000.0}, {"date": "2019-04-30", "close": 0.115, "volume": 12000.0}, {"date": "2019-05-09", "close": 0.12, "volume": 10000.0}, {"date": "2019-05-10", "close": 0.145, "volume": 75000.0}, {"date": "2019-05-14", "close": 0.12, "volume": 100000.0}, {"date": "2019-05-15", "close": 0.12, "volume": 25000.0}, {"date": "2019-05-20", "close": 0.12, "volume": 98348.0}, {"date": "2019-05-21", "close": 0.12, "volume": 1652.0}, {"date": "2019-05-27", "close": 0.12, "volume": 144229.0}, {"date": "2019-05-28", "close": 0.13, "volume": 29000.0}, {"date": "2019-05-29", "close": 0.13, "volume": 13130.0}, {"date": "2019-05-31", "close": 0.13, "volume": 10000.0}, {"date": "2019-06-03", "close": 0.12, "volume": 356666.0}, {"date": "2019-06-04", "close": 0.12, "volume": 50000.0}, {"date": "2019-06-05", "close": 0.13, "volume": 162500.0}, {"date": "2019-06-06", "close": 0.12, "volume": 120000.0}, {"date": "2019-06-07", "close": 0.12, "volume": 134738.0}, {"date": "2019-06-11", "close": 0.125, "volume": 37500.0}, {"date": "2019-06-12", "close": 0.13, "volume": 35328.0}, {"date": "2019-06-13", "close": 0.16, "volume": 104934.0}, {"date": "2019-06-14", "close": 0.16, "volume": 227566.0}, {"date": "2019-06-21", "close": 0.15, "volume": 10000.0}, {"date": "2019-06-24", "close": 0.145, "volume": 20000.0}, {"date": "2019-06-26", "close": 0.145, "volume": 125000.0}, {"date": "2019-06-27", "close": 0.14, "volume": 50000.0}, {"date": "2019-07-10", "close": 0.125, "volume": 107500.0}, {"date": "2019-07-11", "close": 0.125, "volume": 11531.0}, {"date": "2019-07-19", "close": 0.12, "volume": 100000.0}, {"date": "2019-07-31", "close": 0.13, "volume": 20000.0}, {"date": "2019-08-01", "close": 0.12, "volume": 53000.0}, {"date": "2019-08-05", "close": 0.13, "volume": 62500.0}, {"date": "2019-08-07", "close": 0.12, "volume": 498472.0}, {"date": "2019-08-08", "close": 0.135, "volume": 75000.0}, {"date": "2019-08-22", "close": 0.13, "volume": 70500.0}, {"date": "2019-08-23", "close": 0.125, "volume": 9773.0}, {"date": "2019-08-26", "close": 0.135, "volume": 68163.0}, {"date": "2019-08-28", "close": 0.135, "volume": 60000.0}, {"date": "2019-08-30", "close": 0.14, "volume": 25564.0}, {"date": "2019-09-02", "close": 0.14, "volume": 30000.0}, {"date": "2019-09-03", "close": 0.14, "volume": 293601.0}, {"date": "2019-09-06", "close": 0.21, "volume": 2610428.0}, {"date": "2019-09-09", "close": 0.195, "volume": 667511.0}, {"date": "2019-09-10", "close": 0.195, "volume": 773517.0}, {"date": "2019-09-11", "close": 0.185, "volume": 186311.0}, {"date": "2019-09-12", "close": 0.185, "volume": 190533.0}, {"date": "2019-09-13", "close": 0.17, "volume": 176558.0}, {"date": "2019-09-16", "close": 0.19, "volume": 116799.0}, {"date": "2019-09-17", "close": 0.19, "volume": 89719.0}, {"date": "2019-09-18", "close": 0.19, "volume": 5184.0}, {"date": "2019-09-19", "close": 0.19, "volume": 9400.0}, {"date": "2019-09-20", "close": 0.185, "volume": 126015.0}, {"date": "2019-09-23", "close": 0.17, "volume": 55986.0}, {"date": "2019-09-24", "close": 0.155, "volume": 438948.0}, {"date": "2019-09-25", "close": 0.155, "volume": 121076.0}, {"date": "2019-09-26", "close": 0.16, "volume": 7149.0}, {"date": "2019-09-27", "close": 0.17, "volume": 81725.0}, {"date": "2019-09-30", "close": 0.18, "volume": 29400.0}, {"date": "2019-10-01", "close": 0.16, "volume": 227088.0}, {"date": "2019-10-02", "close": 0.145, "volume": 40346.0}, {"date": "2019-10-03", "close": 0.15, "volume": 50000.0}, {"date": "2019-10-08", "close": 0.18, "volume": 184189.0}, {"date": "2019-10-09", "close": 0.165, "volume": 69787.0}, {"date": "2019-10-10", "close": 0.17, "volume": 392001.0}, {"date": "2019-10-11", "close": 0.19, "volume": 833880.0}, {"date": "2019-10-14", "close": 0.195, "volume": 799277.0}, {"date": "2019-10-15", "close": 0.19, "volume": 116583.0}, {"date": "2019-10-16", "close": 0.19, "volume": 154236.0}, {"date": "2019-10-17", "close": 0.18, "volume": 71092.0}, {"date": "2019-10-18", "close": 0.18, "volume": 273712.0}, {"date": "2019-10-21", "close": 0.18, "volume": 36089.0}, {"date": "2019-10-22", "close": 0.18, "volume": 80000.0}, {"date": "2019-10-23", "close": 0.175, "volume": 122658.0}, {"date": "2019-10-24", "close": 0.18, "volume": 390000.0}, {"date": "2019-10-25", "close": 0.175, "volume": 412000.0}, {"date": "2019-10-28", "close": 0.175, "volume": 250000.0}, {"date": "2019-10-29", "close": 0.18, "volume": 69500.0}, {"date": "2019-10-31", "close": 0.17, "volume": 179509.0}, {"date": "2019-11-01", "close": 0.16, "volume": 95000.0}, {"date": "2019-11-04", "close": 0.155, "volume": 221706.0}, {"date": "2019-11-05", "close": 0.16, "volume": 135000.0}, {"date": "2019-11-07", "close": 0.14, "volume": 218831.0}, {"date": "2019-11-08", "close": 0.135, "volume": 4163.0}, {"date": "2019-11-11", "close": 0.125, "volume": 95937.0}, {"date": "2019-11-12", "close": 0.135, "volume": 12783.0}, {"date": "2019-11-13", "close": 0.14, "volume": 65000.0}, {"date": "2019-11-14", "close": 0.14, "volume": 10000.0}, {"date": "2019-11-15", "close": 0.125, "volume": 100000.0}, {"date": "2019-11-18", "close": 0.14, "volume": 100576.0}, {"date": "2019-11-19", "close": 0.145, "volume": 50000.0}, {"date": "2019-11-20", "close": 0.16, "volume": 357720.0}, {"date": "2019-11-21", "close": 0.16, "volume": 240000.0}, {"date": "2019-11-25", "close": 0.17, "volume": 198500.0}, {"date": "2019-11-26", "close": 0.16, "volume": 289820.0}, {"date": "2019-11-27", "close": 0.17, "volume": 347719.0}, {"date": "2019-11-28", "close": 0.175, "volume": 102888.0}, {"date": "2019-11-29", "close": 0.175, "volume": 280558.0}, {"date": "2019-12-02", "close": 0.165, "volume": 263804.0}, {"date": "2019-12-03", "close": 0.165, "volume": 167299.0}, {"date": "2019-12-04", "close": 0.155, "volume": 161518.0}, {"date": "2019-12-05", "close": 0.14, "volume": 205000.0}, {"date": "2019-12-06", "close": 0.14, "volume": 193764.0}, {"date": "2019-12-09", "close": 0.15, "volume": 64990.0}, {"date": "2019-12-10", "close": 0.15, "volume": 119010.0}, {"date": "2019-12-11", "close": 0.14, "volume": 40990.0}, {"date": "2019-12-12", "close": 0.145, "volume": 68000.0}, {"date": "2019-12-16", "close": 0.145, "volume": 33578.0}, {"date": "2019-12-17", "close": 0.145, "volume": 20000.0}, {"date": "2019-12-18", "close": 0.145, "volume": 20000.0}, {"date": "2019-12-19", "close": 0.145, "volume": 138068.0}, {"date": "2019-12-24", "close": 0.145, "volume": 95000.0}, {"date": "2019-12-27", "close": 0.15, "volume": 215000.0}, {"date": "2019-12-30", "close": 0.16, "volume": 215000.0}, {"date": "2019-12-31", "close": 0.165, "volume": 144250.0}, {"date": "2020-01-02", "close": 0.17, "volume": 140000.0}, {"date": "2020-01-03", "close": 0.172, "volume": 68000.0}, {"date": "2020-01-06", "close": 0.165, "volume": 223000.0}, {"date": "2020-01-07", "close": 0.165, "volume": 105000.0}, {"date": "2020-01-08", "close": 0.16, "volume": 160000.0}, {"date": "2020-01-09", "close": 0.155, "volume": 121525.0}, {"date": "2020-01-10", "close": 0.165, "volume": 801628.0}, {"date": "2020-01-13", "close": 0.185, "volume": 569213.0}, {"date": "2020-01-14", "close": 0.185, "volume": 1007012.0}, {"date": "2020-01-15", "close": 0.175, "volume": 115000.0}, {"date": "2020-01-16", "close": 0.17, "volume": 380689.0}, {"date": "2020-01-17", "close": 0.18, "volume": 191945.0}, {"date": "2020-01-20", "close": 0.17, "volume": 349940.0}, {"date": "2020-01-21", "close": 0.18, "volume": 179192.0}, {"date": "2020-01-22", "close": 0.18, "volume": 328526.0}, {"date": "2020-01-23", "close": 0.185, "volume": 94827.0}, {"date": "2020-01-24", "close": 0.165, "volume": 1132333.0}, {"date": "2020-01-28", "close": 0.155, "volume": 442505.0}, {"date": "2020-01-29", "close": 0.145, "volume": 372090.0}, {"date": "2020-01-30", "close": 0.155, "volume": 462164.0}, {"date": "2020-01-31", "close": 0.145, "volume": 328688.0}, {"date": "2020-02-03", "close": 0.14, "volume": 219768.0}, {"date": "2020-02-04", "close": 0.14, "volume": 59440.0}, {"date": "2020-02-05", "close": 0.145, "volume": 299907.0}, {"date": "2020-02-06", "close": 0.15, "volume": 43682.0}, {"date": "2020-02-07", "close": 0.165, "volume": 392222.0}, {"date": "2020-02-10", "close": 0.205, "volume": 1533234.0}, {"date": "2020-02-11", "close": 0.2, "volume": 576228.0}, {"date": "2020-02-12", "close": 0.19, "volume": 318228.0}, {"date": "2020-02-13", "close": 0.19, "volume": 151085.0}, {"date": "2020-02-14", "close": 0.205, "volume": 429183.0}, {"date": "2020-02-17", "close": 0.2, "volume": 257967.0}, {"date": "2020-02-18", "close": 0.225, "volume": 1060180.0}, {"date": "2020-02-19", "close": 0.2, "volume": 366568.0}, {"date": "2020-02-20", "close": 0.23, "volume": 514660.0}, {"date": "2020-02-21", "close": 0.255, "volume": 1894851.0}, {"date": "2020-02-24", "close": 0.265, "volume": 1062067.0}, {"date": "2020-02-25", "close": 0.18, "volume": 2242310.0}, {"date": "2020-02-26", "close": 0.165, "volume": 554615.0}, {"date": "2020-02-27", "close": 0.175, "volume": 311643.0}, {"date": "2020-02-28", "close": 0.17, "volume": 812253.0}, {"date": "2020-03-02", "close": 0.155, "volume": 319249.0}, {"date": "2020-03-03", "close": 0.16, "volume": 12500.0}, {"date": "2020-03-04", "close": 0.145, "volume": 120848.0}, {"date": "2020-03-05", "close": 0.145, "volume": 113526.0}, {"date": "2020-03-06", "close": 0.145, "volume": 78500.0}, {"date": "2020-03-09", "close": 0.125, "volume": 257237.0}, {"date": "2020-03-10", "close": 0.115, "volume": 616715.0}, {"date": "2020-03-11", "close": 0.12, "volume": 95000.0}, {"date": "2020-03-12", "close": 0.1, "volume": 379214.0}, {"date": "2020-03-13", "close": 0.115, "volume": 4000.0}, {"date": "2020-03-16", "close": 0.091, "volume": 478483.0}, {"date": "2020-03-17", "close": 0.089, "volume": 267947.0}, {"date": "2020-03-18", "close": 0.1, "volume": 110000.0}, {"date": "2020-03-19", "close": 0.081, "volume": 95530.0}, {"date": "2020-03-20", "close": 0.09, "volume": 486854.0}, {"date": "2020-03-23", "close": 0.082, "volume": 121951.0}, {"date": "2020-03-24", "close": 0.08, "volume": 189965.0}, {"date": "2020-03-25", "close": 0.087, "volume": 370406.0}, {"date": "2020-03-26", "close": 0.084, "volume": 104760.0}, {"date": "2020-03-27", "close": 0.084, "volume": 140000.0}, {"date": "2020-03-30", "close": 0.083, "volume": 20000.0}, {"date": "2020-03-31", "close": 0.085, "volume": 84300.0}, {"date": "2020-04-01", "close": 0.088, "volume": 121660.0}, {"date": "2020-04-02", "close": 0.1, "volume": 211402.0}, {"date": "2020-04-03", "close": 0.11, "volume": 65010.0}, {"date": "2020-04-06", "close": 0.105, "volume": 53799.0}, {"date": "2020-04-07", "close": 0.13, "volume": 159005.0}, {"date": "2020-04-08", "close": 0.13, "volume": 57142.0}, {"date": "2020-04-09", "close": 0.15, "volume": 77931.0}, {"date": "2020-04-14", "close": 0.14, "volume": 98000.0}, {"date": "2020-04-15", "close": 0.125, "volume": 60000.0}, {"date": "2020-04-16", "close": 0.135, "volume": 70746.0}, {"date": "2020-04-17", "close": 0.14, "volume": 287332.0}, {"date": "2020-04-20", "close": 0.125, "volume": 102444.0}, {"date": "2020-04-21", "close": 0.12, "volume": 201466.0}, {"date": "2020-04-22", "close": 0.13, "volume": 123533.0}, {"date": "2020-04-23", "close": 0.135, "volume": 120304.0}, {"date": "2020-04-24", "close": 0.125, "volume": 30000.0}, {"date": "2020-04-28", "close": 0.125, "volume": 5000.0}, {"date": "2020-04-29", "close": 0.125, "volume": 12030.0}, {"date": "2020-04-30", "close": 0.12, "volume": 2500.0}, {"date": "2020-05-01", "close": 0.125, "volume": 38721.0}, {"date": "2020-05-04", "close": 0.13, "volume": 331933.0}, {"date": "2020-05-05", "close": 0.12, "volume": 328309.0}, {"date": "2020-05-06", "close": 0.125, "volume": 266406.0}, {"date": "2020-05-07", "close": 0.15, "volume": 581689.0}, {"date": "2020-05-08", "close": 0.15, "volume": 115983.0}, {"date": "2020-05-11", "close": 0.155, "volume": 602136.0}, {"date": "2020-05-12", "close": 0.155, "volume": 180998.0}, {"date": "2020-05-13", "close": 0.14, "volume": 888353.0}, {"date": "2020-05-14", "close": 0.16, "volume": 301038.0}, {"date": "2020-05-15", "close": 0.155, "volume": 299368.0}, {"date": "2020-05-18", "close": 0.16, "volume": 104050.0}, {"date": "2020-05-19", "close": 0.155, "volume": 329251.0}, {"date": "2020-05-20", "close": 0.165, "volume": 129313.0}, {"date": "2020-05-21", "close": 0.155, "volume": 526251.0}, {"date": "2020-05-22", "close": 0.16, "volume": 103656.0}, {"date": "2020-05-25", "close": 0.16, "volume": 224259.0}, {"date": "2020-05-26", "close": 0.155, "volume": 373430.0}, {"date": "2020-05-27", "close": 0.175, "volume": 676382.0}, {"date": "2020-05-28", "close": 0.095, "volume": 8402323.0}, {"date": "2020-05-29", "close": 0.089, "volume": 2736551.0}, {"date": "2020-06-01", "close": 0.087, "volume": 1075868.0}, {"date": "2020-06-02", "close": 0.085, "volume": 153034.0}, {"date": "2020-06-03", "close": 0.084, "volume": 139711.0}, {"date": "2020-06-04", "close": 0.082, "volume": 196497.0}, {"date": "2020-06-05", "close": 0.082, "volume": 152000.0}, {"date": "2020-06-09", "close": 0.08, "volume": 716791.0}, {"date": "2020-06-10", "close": 0.074, "volume": 971084.0}, {"date": "2020-06-11", "close": 0.075, "volume": 104444.0}, {"date": "2020-06-12", "close": 0.074, "volume": 650931.0}, {"date": "2020-06-15", "close": 0.073, "volume": 113000.0}, {"date": "2020-06-16", "close": 0.072, "volume": 243757.0}, {"date": "2020-06-17", "close": 0.072, "volume": 459400.0}, {"date": "2020-06-18", "close": 0.072, "volume": 25000.0}, {"date": "2020-06-19", "close": 0.076, "volume": 104293.0}, {"date": "2020-06-22", "close": 0.072, "volume": 84460.0}, {"date": "2020-06-23", "close": 0.074, "volume": 300000.0}, {"date": "2020-06-24", "close": 0.072, "volume": 104890.0}, {"date": "2020-06-25", "close": 0.071, "volume": 480201.0}, {"date": "2020-06-26", "close": 0.08, "volume": 3259474.0}, {"date": "2020-06-29", "close": 0.075, "volume": 133055.0}, {"date": "2020-06-30", "close": 0.077, "volume": 421318.0}, {"date": "2020-07-01", "close": 0.077, "volume": 96592.0}, {"date": "2020-07-02", "close": 0.076, "volume": 305930.0}, {"date": "2020-07-03", "close": 0.087, "volume": 1368885.0}, {"date": "2020-07-06", "close": 0.093, "volume": 1125344.0}, {"date": "2020-07-07", "close": 0.095, "volume": 434005.0}, {"date": "2020-07-08", "close": 0.087, "volume": 381539.0}, {"date": "2020-07-09", "close": 0.105, "volume": 2515462.0}, {"date": "2020-07-10", "close": 0.096, "volume": 377419.0}, {"date": "2020-07-15", "close": 0.1, "volume": 474329.0}, {"date": "2020-07-16", "close": 0.105, "volume": 92979.0}, {"date": "2020-07-17", "close": 0.105, "volume": 208048.0}, {"date": "2020-07-20", "close": 0.098, "volume": 88949.0}, {"date": "2020-07-21", "close": 0.098, "volume": 398713.0}, {"date": "2020-07-22", "close": 0.1, "volume": 120800.0}, {"date": "2020-07-23", "close": 0.1, "volume": 2730.0}, {"date": "2020-07-24", "close": 0.12, "volume": 981575.0}, {"date": "2020-07-27", "close": 0.13, "volume": 1401852.0}, {"date": "2020-07-28", "close": 0.125, "volume": 296041.0}, {"date": "2020-07-29", "close": 0.12, "volume": 328163.0}, {"date": "2020-07-30", "close": 0.13, "volume": 496554.0}, {"date": "2020-07-31", "close": 0.125, "volume": 340807.0}, {"date": "2020-08-03", "close": 0.125, "volume": 143908.0}, {"date": "2020-08-04", "close": 0.125, "volume": 135000.0}, {"date": "2020-08-05", "close": 0.125, "volume": 206231.0}, {"date": "2020-08-06", "close": 0.125, "volume": 295893.0}, {"date": "2020-08-07", "close": 0.125, "volume": 230000.0}, {"date": "2020-08-10", "close": 0.13, "volume": 534297.0}, {"date": "2020-08-11", "close": 0.125, "volume": 297463.0}, {"date": "2020-08-12", "close": 0.12, "volume": 650245.0}, {"date": "2020-08-13", "close": 0.125, "volume": 109683.0}, {"date": "2020-08-14", "close": 0.12, "volume": 115145.0}, {"date": "2020-08-17", "close": 0.105, "volume": 133002.0}, {"date": "2020-08-18", "close": 0.115, "volume": 409089.0}, {"date": "2020-08-19", "close": 0.115, "volume": 47227.0}, {"date": "2020-08-20", "close": 0.115, "volume": 208686.0}, {"date": "2020-08-21", "close": 0.115, "volume": 138382.0}, {"date": "2020-08-24", "close": 0.11, "volume": 473584.0}, {"date": "2020-08-25", "close": 0.105, "volume": 190656.0}, {"date": "2020-08-26", "close": 0.098, "volume": 271387.0}, {"date": "2020-08-27", "close": 0.096, "volume": 96281.0}, {"date": "2020-08-28", "close": 0.096, "volume": 23300.0}, {"date": "2020-08-31", "close": 0.096, "volume": 72758.0}, {"date": "2020-09-01", "close": 0.096, "volume": 100000.0}, {"date": "2020-09-02", "close": 0.094, "volume": 495249.0}, {"date": "2020-09-03", "close": 0.094, "volume": 10638.0}, {"date": "2020-09-04", "close": 0.092, "volume": 143729.0}, {"date": "2020-09-07", "close": 0.098, "volume": 215529.0}, {"date": "2020-09-08", "close": 0.1, "volume": 319925.0}, {"date": "2020-09-09", "close": 0.099, "volume": 200830.0}, {"date": "2020-09-10", "close": 0.1, "volume": 100000.0}, {"date": "2020-09-11", "close": 0.1, "volume": 355278.0}, {"date": "2020-09-14", "close": 0.105, "volume": 565091.0}, {"date": "2020-09-15", "close": 0.105, "volume": 57000.0}, {"date": "2020-09-16", "close": 0.1, "volume": 181863.0}, {"date": "2020-09-18", "close": 0.105, "volume": 689280.0}, {"date": "2020-09-21", "close": 0.11, "volume": 338027.0}, {"date": "2020-09-22", "close": 0.105, "volume": 107100.0}, {"date": "2020-09-23", "close": 0.105, "volume": 146240.0}, {"date": "2020-09-24", "close": 0.096, "volume": 269239.0}, {"date": "2020-09-25", "close": 0.095, "volume": 421553.0}, {"date": "2020-09-28", "close": 0.1, "volume": 224115.0}, {"date": "2020-09-29", "close": 0.1, "volume": 415150.0}, {"date": "2020-09-30", "close": 0.1, "volume": 15826.0}, {"date": "2020-10-01", "close": 0.11, "volume": 315000.0}, {"date": "2020-10-02", "close": 0.1, "volume": 60000.0}, {"date": "2020-10-05", "close": 0.1, "volume": 100000.0}, {"date": "2020-10-06", "close": 0.096, "volume": 232987.0}, {"date": "2020-10-07", "close": 0.091, "volume": 438325.0}, {"date": "2020-10-08", "close": 0.081, "volume": 549525.0}, {"date": "2020-10-09", "close": 0.083, "volume": 156180.0}, {"date": "2020-10-12", "close": 0.088, "volume": 95519.0}, {"date": "2020-10-13", "close": 0.088, "volume": 147562.0}, {"date": "2020-10-14", "close": 0.09, "volume": 335108.0}, {"date": "2020-10-15", "close": 0.097, "volume": 174980.0}, {"date": "2020-10-16", "close": 0.097, "volume": 60344.0}, {"date": "2020-10-19", "close": 0.096, "volume": 218.0}, {"date": "2020-10-21", "close": 0.096, "volume": 461433.0}, {"date": "2020-10-22", "close": 0.099, "volume": 82474.0}, {"date": "2020-10-23", "close": 0.095, "volume": 89561.0}, {"date": "2020-10-26", "close": 0.1, "volume": 496388.0}, {"date": "2020-10-27", "close": 0.096, "volume": 76463.0}, {"date": "2020-10-28", "close": 0.095, "volume": 239255.0}, {"date": "2020-10-29", "close": 0.175, "volume": 78714604.0}, {"date": "2020-10-30", "close": 0.135, "volume": 9041756.0}, {"date": "2020-11-02", "close": 0.12, "volume": 2989646.0}, {"date": "2020-11-03", "close": 0.125, "volume": 1938821.0}, {"date": "2020-11-04", "close": 0.16, "volume": 5970571.0}, {"date": "2020-11-05", "close": 0.12, "volume": 6138830.0}, {"date": "2020-11-06", "close": 0.115, "volume": 2126428.0}, {"date": "2020-11-09", "close": 0.125, "volume": 1629366.0}, {"date": "2020-11-10", "close": 0.14, "volume": 1857097.0}, {"date": "2020-11-11", "close": 0.145, "volume": 2739891.0}, {"date": "2020-11-12", "close": 0.13, "volume": 454479.0}, {"date": "2020-11-13", "close": 0.13, "volume": 430646.0}, {"date": "2020-11-16", "close": 0.125, "volume": 481332.0}, {"date": "2020-11-17", "close": 0.14, "volume": 897946.0}, {"date": "2020-11-18", "close": 0.16, "volume": 1091367.0}, {"date": "2020-11-19", "close": 0.17, "volume": 2474587.0}, {"date": "2020-11-20", "close": 0.16, "volume": 300995.0}, {"date": "2020-11-23", "close": 0.17, "volume": 1364380.0}, {"date": "2020-11-24", "close": 0.155, "volume": 4225047.0}, {"date": "2020-11-27", "close": 0.145, "volume": 1278675.0}, {"date": "2020-11-30", "close": 0.14, "volume": 172475.0}, {"date": "2020-12-01", "close": 0.14, "volume": 492878.0}, {"date": "2020-12-02", "close": 0.15, "volume": 799460.0}, {"date": "2020-12-03", "close": 0.15, "volume": 217690.0}, {"date": "2020-12-04", "close": 0.16, "volume": 422603.0}, {"date": "2020-12-09", "close": 0.14, "volume": 2329767.0}, {"date": "2020-12-10", "close": 0.14, "volume": 470013.0}, {"date": "2020-12-11", "close": 0.145, "volume": 220400.0}, {"date": "2020-12-14", "close": 0.145, "volume": 270566.0}, {"date": "2020-12-15", "close": 0.14, "volume": 334464.0}, {"date": "2020-12-16", "close": 0.135, "volume": 75028.0}, {"date": "2020-12-17", "close": 0.135, "volume": 60000.0}, {"date": "2020-12-18", "close": 0.14, "volume": 15338.0}, {"date": "2020-12-21", "close": 0.135, "volume": 324961.0}, {"date": "2020-12-22", "close": 0.14, "volume": 226723.0}, {"date": "2020-12-23", "close": 0.14, "volume": 62200.0}, {"date": "2020-12-24", "close": 0.145, "volume": 67789.0}, {"date": "2020-12-29", "close": 0.155, "volume": 409966.0}, {"date": "2020-12-30", "close": 0.16, "volume": 635583.0}, {"date": "2020-12-31", "close": 0.165, "volume": 470262.0}, {"date": "2021-01-04", "close": 0.175, "volume": 1200087.0}, {"date": "2021-01-05", "close": 0.165, "volume": 700098.0}, {"date": "2021-01-06", "close": 0.175, "volume": 594874.0}, {"date": "2021-01-07", "close": 0.185, "volume": 899775.0}, {"date": "2021-01-08", "close": 0.17, "volume": 1040205.0}, {"date": "2021-01-11", "close": 0.18, "volume": 869171.0}, {"date": "2021-01-12", "close": 0.175, "volume": 794866.0}, {"date": "2021-01-13", "close": 0.195, "volume": 1763811.0}, {"date": "2021-01-14", "close": 0.2, "volume": 468132.0}, {"date": "2021-01-15", "close": 0.195, "volume": 603468.0}, {"date": "2021-01-18", "close": 0.205, "volume": 945809.0}, {"date": "2021-01-19", "close": 0.21, "volume": 966517.0}, {"date": "2021-01-20", "close": 0.225, "volume": 296812.0}, {"date": "2021-01-21", "close": 0.225, "volume": 270617.0}, {"date": "2021-01-22", "close": 0.22, "volume": 159736.0}, {"date": "2021-01-25", "close": 0.235, "volume": 466893.0}, {"date": "2021-01-27", "close": 0.245, "volume": 933709.0}, {"date": "2021-01-28", "close": 0.24, "volume": 1133479.0}, {"date": "2021-01-29", "close": 0.22, "volume": 573511.0}, {"date": "2021-02-01", "close": 0.21, "volume": 662793.0}, {"date": "2021-02-02", "close": 0.2, "volume": 332246.0}, {"date": "2021-02-03", "close": 0.21, "volume": 119700.0}, {"date": "2021-02-04", "close": 0.23, "volume": 2215406.0}, {"date": "2021-02-05", "close": 0.26, "volume": 1727765.0}, {"date": "2021-02-08", "close": 0.28, "volume": 1209865.0}, {"date": "2021-02-09", "close": 0.26, "volume": 439087.0}, {"date": "2021-02-10", "close": 0.335, "volume": 2617259.0}, {"date": "2021-02-11", "close": 0.315, "volume": 1010122.0}, {"date": "2021-02-12", "close": 0.295, "volume": 657678.0}, {"date": "2021-02-15", "close": 0.285, "volume": 504827.0}, {"date": "2021-02-16", "close": 0.27, "volume": 1016587.0}, {"date": "2021-02-17", "close": 0.28, "volume": 474822.0}, {"date": "2021-02-18", "close": 0.28, "volume": 353775.0}, {"date": "2021-02-19", "close": 0.27, "volume": 126735.0}, {"date": "2021-02-22", "close": 0.27, "volume": 244477.0}, {"date": "2021-02-23", "close": 0.275, "volume": 88656.0}, {"date": "2021-02-24", "close": 0.255, "volume": 180553.0}, {"date": "2021-02-25", "close": 0.245, "volume": 207263.0}, {"date": "2021-02-26", "close": 0.24, "volume": 313582.0}, {"date": "2021-03-01", "close": 0.22, "volume": 355305.0}, {"date": "2021-03-02", "close": 0.19, "volume": 1099311.0}, {"date": "2021-03-03", "close": 0.225, "volume": 606506.0}, {"date": "2021-03-04", "close": 0.21, "volume": 251652.0}, {"date": "2021-03-05", "close": 0.205, "volume": 404932.0}, {"date": "2021-03-08", "close": 0.2, "volume": 128159.0}, {"date": "2021-03-09", "close": 0.2, "volume": 53384.0}, {"date": "2021-03-12", "close": 0.195, "volume": 908242.0}, {"date": "2021-03-15", "close": 0.195, "volume": 115553.0}, {"date": "2021-03-16", "close": 0.21, "volume": 339741.0}, {"date": "2021-03-17", "close": 0.205, "volume": 176272.0}, {"date": "2021-03-18", "close": 0.21, "volume": 78465.0}, {"date": "2021-03-19", "close": 0.21, "volume": 132652.0}, {"date": "2021-03-22", "close": 0.215, "volume": 37343.0}, {"date": "2021-03-23", "close": 0.215, "volume": 72825.0}, {"date": "2021-03-24", "close": 0.215, "volume": 112028.0}, {"date": "2021-03-25", "close": 0.215, "volume": 28712.0}, {"date": "2021-03-26", "close": 0.22, "volume": 48535.0}, {"date": "2021-03-29", "close": 0.24, "volume": 1752817.0}, {"date": "2021-03-30", "close": 0.31, "volume": 3760671.0}, {"date": "2021-03-31", "close": 0.275, "volume": 783351.0}, {"date": "2021-04-01", "close": 0.315, "volume": 1020136.0}, {"date": "2021-04-06", "close": 0.285, "volume": 572839.0}, {"date": "2021-04-07", "close": 0.31, "volume": 106457.0}, {"date": "2021-04-08", "close": 0.355, "volume": 1699597.0}, {"date": "2021-04-09", "close": 0.345, "volume": 247914.0}, {"date": "2021-04-12", "close": 0.335, "volume": 114417.0}, {"date": "2021-04-13", "close": 0.33, "volume": 488517.0}, {"date": "2021-04-14", "close": 0.4, "volume": 1293646.0}, {"date": "2021-04-15", "close": 0.44, "volume": 751318.0}, {"date": "2021-04-16", "close": 0.44, "volume": 471224.0}, {"date": "2021-04-19", "close": 0.43, "volume": 251153.0}, {"date": "2021-04-20", "close": 0.41, "volume": 238333.0}, {"date": "2021-04-21", "close": 0.37, "volume": 392438.0}, {"date": "2021-04-22", "close": 0.35, "volume": 207091.0}, {"date": "2021-04-23", "close": 0.38, "volume": 188842.0}, {"date": "2021-04-26", "close": 0.38, "volume": 100922.0}, {"date": "2021-04-27", "close": 0.39, "volume": 109649.0}, {"date": "2021-04-28", "close": 0.38, "volume": 42437.0}, {"date": "2021-04-29", "close": 0.395, "volume": 104972.0}, {"date": "2021-04-30", "close": 0.385, "volume": 322244.0}, {"date": "2021-05-03", "close": 0.35, "volume": 301809.0}, {"date": "2021-05-04", "close": 0.315, "volume": 260128.0}, {"date": "2021-05-05", "close": 0.335, "volume": 133002.0}, {"date": "2021-05-06", "close": 0.34, "volume": 124733.0}, {"date": "2021-05-07", "close": 0.34, "volume": 123366.0}, {"date": "2021-05-10", "close": 0.32, "volume": 245511.0}, {"date": "2021-05-11", "close": 0.305, "volume": 272067.0}, {"date": "2021-05-12", "close": 0.33, "volume": 131374.0}, {"date": "2021-05-13", "close": 0.305, "volume": 183594.0}, {"date": "2021-05-14", "close": 0.33, "volume": 165863.0}, {"date": "2021-05-17", "close": 0.332, "volume": 83719.0}, {"date": "2021-05-18", "close": 0.34, "volume": 140018.0}, {"date": "2021-05-19", "close": 0.325, "volume": 413346.0}, {"date": "2021-05-20", "close": 0.3, "volume": 108857.0}, {"date": "2021-05-21", "close": 0.325, "volume": 21481.0}, {"date": "2021-05-26", "close": 0.345, "volume": 570879.0}, {"date": "2021-05-27", "close": 0.34, "volume": 278314.0}, {"date": "2021-05-28", "close": 0.345, "volume": 203853.0}, {"date": "2021-05-31", "close": 0.35, "volume": 318840.0}, {"date": "2021-06-01", "close": 0.33, "volume": 211800.0}, {"date": "2021-06-02", "close": 0.31, "volume": 374275.0}, {"date": "2021-06-03", "close": 0.335, "volume": 161202.0}, {"date": "2021-06-04", "close": 0.325, "volume": 208316.0}, {"date": "2021-06-07", "close": 0.33, "volume": 112710.0}, {"date": "2021-06-08", "close": 0.35, "volume": 301107.0}, {"date": "2021-06-09", "close": 0.33, "volume": 251545.0}, {"date": "2021-06-10", "close": 0.35, "volume": 265277.0}, {"date": "2021-06-11", "close": 0.335, "volume": 116655.0}, {"date": "2021-06-15", "close": 0.33, "volume": 128844.0}, {"date": "2021-06-16", "close": 0.32, "volume": 516156.0}, {"date": "2021-06-17", "close": 0.33, "volume": 319550.0}, {"date": "2021-06-18", "close": 0.32, "volume": 234937.0}, {"date": "2021-06-21", "close": 0.295, "volume": 506072.0}, {"date": "2021-06-22", "close": 0.3, "volume": 172986.0}, {"date": "2021-06-23", "close": 0.31, "volume": 124287.0}, {"date": "2021-06-24", "close": 0.305, "volume": 78878.0}, {"date": "2021-06-25", "close": 0.305, "volume": 85634.0}, {"date": "2021-06-28", "close": 0.31, "volume": 192236.0}, {"date": "2021-06-29", "close": 0.3, "volume": 81159.0}, {"date": "2021-06-30", "close": 0.305, "volume": 180342.0}, {"date": "2021-07-01", "close": 0.375, "volume": 701601.0}, {"date": "2021-07-02", "close": 0.38, "volume": 650028.0}, {"date": "2021-07-05", "close": 0.39, "volume": 223305.0}, {"date": "2021-07-06", "close": 0.43, "volume": 271882.0}, {"date": "2021-07-07", "close": 0.435, "volume": 1366203.0}, {"date": "2021-07-08", "close": 0.41, "volume": 398180.0}, {"date": "2021-07-09", "close": 0.41, "volume": 324225.0}, {"date": "2021-07-12", "close": 0.4, "volume": 232145.0}, {"date": "2021-07-13", "close": 0.39, "volume": 240131.0}, {"date": "2021-07-14", "close": 0.405, "volume": 246221.0}, {"date": "2021-07-15", "close": 0.4, "volume": 74066.0}, {"date": "2021-07-16", "close": 0.4, "volume": 30326.0}, {"date": "2021-07-19", "close": 0.4, "volume": 223256.0}, {"date": "2021-07-20", "close": 0.385, "volume": 190894.0}, {"date": "2021-07-21", "close": 0.42, "volume": 710563.0}, {"date": "2021-07-22", "close": 0.435, "volume": 284477.0}, {"date": "2021-07-23", "close": 0.47, "volume": 864743.0}, {"date": "2021-07-26", "close": 0.5, "volume": 1366109.0}, {"date": "2021-07-27", "close": 0.44, "volume": 680215.0}, {"date": "2021-07-28", "close": 0.435, "volume": 166854.0}, {"date": "2021-07-29", "close": 0.47, "volume": 109636.0}, {"date": "2021-07-30", "close": 0.47, "volume": 228659.0}, {"date": "2021-08-02", "close": 0.505, "volume": 504226.0}, {"date": "2021-08-03", "close": 0.53, "volume": 598439.0}, {"date": "2021-08-05", "close": 0.545, "volume": 4630161.0}, {"date": "2021-08-06", "close": 0.475, "volume": 2963408.0}, {"date": "2021-08-09", "close": 0.54, "volume": 2445105.0}, {"date": "2021-08-10", "close": 0.555, "volume": 931463.0}, {"date": "2021-08-11", "close": 0.525, "volume": 812047.0}, {"date": "2021-08-12", "close": 0.62, "volume": 1533137.0}, {"date": "2021-08-13", "close": 0.61, "volume": 941002.0}, {"date": "2021-08-18", "close": 0.505, "volume": 3960309.0}, {"date": "2021-08-19", "close": 0.445, "volume": 2022802.0}, {"date": "2021-08-20", "close": 0.465, "volume": 1305283.0}, {"date": "2021-08-23", "close": 0.455, "volume": 724084.0}, {"date": "2021-08-24", "close": 0.45, "volume": 716241.0}, {"date": "2021-08-25", "close": 0.43, "volume": 290344.0}, {"date": "2021-08-26", "close": 0.425, "volume": 1175849.0}, {"date": "2021-08-27", "close": 0.54, "volume": 3442948.0}, {"date": "2021-08-30", "close": 0.59, "volume": 2728034.0}, {"date": "2021-08-31", "close": 0.55, "volume": 955849.0}, {"date": "2021-09-01", "close": 0.52, "volume": 612210.0}, {"date": "2021-09-02", "close": 0.53, "volume": 153628.0}, {"date": "2021-09-03", "close": 0.52, "volume": 323754.0}, {"date": "2021-09-06", "close": 0.51, "volume": 155451.0}, {"date": "2021-09-07", "close": 0.495, "volume": 340947.0}, {"date": "2021-09-08", "close": 0.485, "volume": 121881.0}, {"date": "2021-09-09", "close": 0.47, "volume": 273697.0}, {"date": "2021-09-10", "close": 0.48, "volume": 92428.0}, {"date": "2021-09-13", "close": 0.455, "volume": 222232.0}, {"date": "2021-09-14", "close": 0.465, "volume": 447417.0}, {"date": "2021-09-15", "close": 0.44, "volume": 144212.0}, {"date": "2021-09-16", "close": 0.445, "volume": 300816.0}, {"date": "2021-09-17", "close": 0.455, "volume": 174327.0}, {"date": "2021-09-20", "close": 0.47, "volume": 633328.0}, {"date": "2021-09-21", "close": 0.465, "volume": 241038.0}, {"date": "2021-09-22", "close": 0.43, "volume": 736073.0}, {"date": "2021-09-23", "close": 0.44, "volume": 161774.0}, {"date": "2021-09-24", "close": 0.44, "volume": 49487.0}, {"date": "2021-09-27", "close": 0.425, "volume": 453237.0}, {"date": "2021-09-28", "close": 0.425, "volume": 467283.0}, {"date": "2021-09-29", "close": 0.44, "volume": 203441.0}, {"date": "2021-09-30", "close": 0.455, "volume": 304444.0}, {"date": "2021-10-01", "close": 0.43, "volume": 225533.0}, {"date": "2021-10-04", "close": 0.395, "volume": 439944.0}, {"date": "2021-10-05", "close": 0.38, "volume": 324588.0}, {"date": "2021-10-06", "close": 0.375, "volume": 400109.0}, {"date": "2021-10-07", "close": 0.38, "volume": 225823.0}, {"date": "2021-10-08", "close": 0.385, "volume": 121244.0}, {"date": "2021-10-11", "close": 0.4, "volume": 528477.0}, {"date": "2021-10-12", "close": 0.385, "volume": 163902.0}, {"date": "2021-10-13", "close": 0.4, "volume": 141489.0}, {"date": "2021-10-14", "close": 0.4, "volume": 188030.0}, {"date": "2021-10-15", "close": 0.4, "volume": 87723.0}, {"date": "2021-10-18", "close": 0.4, "volume": 279424.0}, {"date": "2021-10-19", "close": 0.425, "volume": 151786.0}, {"date": "2021-10-20", "close": 0.425, "volume": 170628.0}, {"date": "2021-10-21", "close": 0.42, "volume": 65136.0}, {"date": "2021-10-22", "close": 0.42, "volume": 149189.0}, {"date": "2021-10-25", "close": 0.445, "volume": 494204.0}, {"date": "2021-10-26", "close": 0.47, "volume": 975246.0}, {"date": "2021-10-27", "close": 0.52, "volume": 1015749.0}, {"date": "2021-10-28", "close": 0.49, "volume": 928309.0}, {"date": "2021-10-29", "close": 0.53, "volume": 801839.0}, {"date": "2021-11-01", "close": 0.54, "volume": 592088.0}, {"date": "2021-11-02", "close": 0.555, "volume": 352785.0}, {"date": "2021-11-03", "close": 0.52, "volume": 489761.0}, {"date": "2021-11-04", "close": 0.51, "volume": 1251505.0}, {"date": "2021-11-05", "close": 0.495, "volume": 466094.0}, {"date": "2021-11-08", "close": 0.505, "volume": 896179.0}, {"date": "2021-11-09", "close": 0.525, "volume": 1020693.0}, {"date": "2021-11-10", "close": 0.505, "volume": 649106.0}, {"date": "2021-11-11", "close": 0.515, "volume": 465395.0}, {"date": "2021-11-12", "close": 0.525, "volume": 377592.0}, {"date": "2021-11-15", "close": 0.52, "volume": 361952.0}, {"date": "2021-11-16", "close": 0.515, "volume": 348156.0}, {"date": "2021-11-17", "close": 0.5, "volume": 277136.0}, {"date": "2021-11-18", "close": 0.5, "volume": 133643.0}, {"date": "2021-11-19", "close": 0.465, "volume": 429935.0}, {"date": "2021-11-22", "close": 0.45, "volume": 842712.0}, {"date": "2021-11-23", "close": 0.465, "volume": 559544.0}, {"date": "2021-11-24", "close": 0.475, "volume": 882593.0}, {"date": "2021-11-25", "close": 0.455, "volume": 309658.0}, {"date": "2021-11-26", "close": 0.445, "volume": 330797.0}, {"date": "2021-11-29", "close": 0.455, "volume": 727541.0}, {"date": "2021-11-30", "close": 0.44, "volume": 211739.0}, {"date": "2021-12-01", "close": 0.435, "volume": 188434.0}, {"date": "2021-12-02", "close": 0.425, "volume": 354876.0}, {"date": "2021-12-03", "close": 0.415, "volume": 385815.0}, {"date": "2021-12-06", "close": 0.405, "volume": 314362.0}, {"date": "2021-12-07", "close": 0.405, "volume": 216562.0}, {"date": "2021-12-08", "close": 0.43, "volume": 230847.0}, {"date": "2021-12-09", "close": 0.425, "volume": 415693.0}, {"date": "2021-12-10", "close": 0.41, "volume": 489472.0}, {"date": "2021-12-13", "close": 0.405, "volume": 388272.0}, {"date": "2021-12-14", "close": 0.4, "volume": 409391.0}, {"date": "2021-12-15", "close": 0.37, "volume": 361236.0}, {"date": "2021-12-16", "close": 0.38, "volume": 290227.0}, {"date": "2021-12-17", "close": 0.38, "volume": 78202.0}, {"date": "2021-12-20", "close": 0.385, "volume": 68299.0}, {"date": "2021-12-21", "close": 0.38, "volume": 138320.0}, {"date": "2021-12-22", "close": 0.37, "volume": 322529.0}, {"date": "2021-12-23", "close": 0.365, "volume": 138632.0}, {"date": "2021-12-24", "close": 0.37, "volume": 31366.0}, {"date": "2021-12-29", "close": 0.39, "volume": 89554.0}, {"date": "2021-12-30", "close": 0.415, "volume": 178381.0}, {"date": "2021-12-31", "close": 0.415, "volume": 278609.0}, {"date": "2022-01-04", "close": 0.4, "volume": 725653.0}, {"date": "2022-01-05", "close": 0.385, "volume": 509339.0}, {"date": "2022-01-06", "close": 0.37, "volume": 413378.0}, {"date": "2022-01-07", "close": 0.375, "volume": 105119.0}, {"date": "2022-01-10", "close": 0.38, "volume": 172661.0}, {"date": "2022-01-11", "close": 0.37, "volume": 338902.0}, {"date": "2022-01-12", "close": 0.375, "volume": 238111.0}, {"date": "2022-01-13", "close": 0.37, "volume": 276144.0}, {"date": "2022-01-14", "close": 0.37, "volume": 279180.0}, {"date": "2022-01-17", "close": 0.4, "volume": 1100143.0}, {"date": "2022-01-18", "close": 0.385, "volume": 222426.0}, {"date": "2022-01-19", "close": 0.385, "volume": 132210.0}, {"date": "2022-01-20", "close": 0.385, "volume": 426452.0}, {"date": "2022-01-21", "close": 0.37, "volume": 227715.0}, {"date": "2022-01-24", "close": 0.36, "volume": 1192286.0}, {"date": "2022-01-25", "close": 0.31, "volume": 840563.0}, {"date": "2022-01-27", "close": 0.32, "volume": 540495.0}, {"date": "2022-01-28", "close": 0.335, "volume": 168365.0}, {"date": "2022-01-31", "close": 0.37, "volume": 650065.0}, {"date": "2022-02-01", "close": 0.38, "volume": 164534.0}, {"date": "2022-02-02", "close": 0.38, "volume": 121148.0}, {"date": "2022-02-03", "close": 0.36, "volume": 277932.0}, {"date": "2022-02-04", "close": 0.37, "volume": 603468.0}, {"date": "2022-02-07", "close": 0.385, "volume": 173704.0}, {"date": "2022-02-08", "close": 0.41, "volume": 607947.0}, {"date": "2022-02-09", "close": 0.445, "volume": 1153271.0}, {"date": "2022-02-10", "close": 0.425, "volume": 551029.0}, {"date": "2022-02-11", "close": 0.405, "volume": 288634.0}, {"date": "2022-02-14", "close": 0.385, "volume": 452696.0}, {"date": "2022-02-15", "close": 0.375, "volume": 163266.0}, {"date": "2022-02-16", "close": 0.39, "volume": 212775.0}, {"date": "2022-02-17", "close": 0.395, "volume": 1101348.0}, {"date": "2022-02-18", "close": 0.395, "volume": 254543.0}, {"date": "2022-02-21", "close": 0.415, "volume": 155466.0}, {"date": "2022-02-22", "close": 0.395, "volume": 591994.0}, {"date": "2022-02-23", "close": 0.395, "volume": 100480.0}, {"date": "2022-02-24", "close": 0.36, "volume": 505743.0}, {"date": "2022-02-25", "close": 0.38, "volume": 196564.0}, {"date": "2022-02-28", "close": 0.37, "volume": 145033.0}, {"date": "2022-03-01", "close": 0.37, "volume": 140163.0}, {"date": "2022-03-02", "close": 0.38, "volume": 31185.0}, {"date": "2022-03-03", "close": 0.38, "volume": 161420.0}, {"date": "2022-03-04", "close": 0.36, "volume": 679950.0}, {"date": "2022-03-07", "close": 0.355, "volume": 294676.0}, {"date": "2022-03-08", "close": 0.355, "volume": 129144.0}, {"date": "2022-03-09", "close": 0.345, "volume": 143673.0}, {"date": "2022-03-10", "close": 0.345, "volume": 270185.0}, {"date": "2022-03-11", "close": 0.34, "volume": 90919.0}, {"date": "2022-03-14", "close": 0.33, "volume": 272221.0}, {"date": "2022-03-15", "close": 0.32, "volume": 163830.0}, {"date": "2022-03-16", "close": 0.325, "volume": 99743.0}, {"date": "2022-03-17", "close": 0.335, "volume": 62612.0}, {"date": "2022-03-18", "close": 0.34, "volume": 277688.0}, {"date": "2022-03-21", "close": 0.325, "volume": 128949.0}, {"date": "2022-03-22", "close": 0.335, "volume": 56172.0}, {"date": "2022-03-23", "close": 0.335, "volume": 43336.0}, {"date": "2022-03-24", "close": 0.33, "volume": 197018.0}, {"date": "2022-03-25", "close": 0.32, "volume": 752278.0}, {"date": "2022-03-28", "close": 0.315, "volume": 123620.0}, {"date": "2022-03-29", "close": 0.31, "volume": 70554.0}, {"date": "2022-03-30", "close": 0.31, "volume": 164004.0}, {"date": "2022-03-31", "close": 0.32, "volume": 125003.0}, {"date": "2022-04-01", "close": 0.305, "volume": 815538.0}, {"date": "2022-04-04", "close": 0.31, "volume": 248537.0}, {"date": "2022-04-05", "close": 0.29, "volume": 1008611.0}, {"date": "2022-04-06", "close": 0.29, "volume": 324078.0}, {"date": "2022-04-07", "close": 0.29, "volume": 316431.0}, {"date": "2022-04-08", "close": 0.27, "volume": 222028.0}, {"date": "2022-04-13", "close": 0.255, "volume": 221482.0}, {"date": "2022-04-14", "close": 0.28, "volume": 332224.0}, {"date": "2022-04-19", "close": 0.31, "volume": 232970.0}, {"date": "2022-04-20", "close": 0.295, "volume": 298536.0}, {"date": "2022-04-21", "close": 0.295, "volume": 64701.0}, {"date": "2022-04-22", "close": 0.3, "volume": 183265.0}, {"date": "2022-04-26", "close": 0.28, "volume": 352223.0}, {"date": "2022-04-27", "close": 0.275, "volume": 169076.0}, {"date": "2022-04-28", "close": 0.275, "volume": 8721.0}, {"date": "2022-04-29", "close": 0.275, "volume": 120093.0}, {"date": "2022-05-02", "close": 0.295, "volume": 283187.0}, {"date": "2022-05-03", "close": 0.295, "volume": 24330.0}, {"date": "2022-05-04", "close": 0.275, "volume": 343501.0}, {"date": "2022-05-05", "close": 0.27, "volume": 144386.0}, {"date": "2022-05-06", "close": 0.27, "volume": 52890.0}, {"date": "2022-05-09", "close": 0.245, "volume": 628915.0}, {"date": "2022-05-10", "close": 0.23, "volume": 728258.0}, {"date": "2022-05-11", "close": 0.225, "volume": 157506.0}, {"date": "2022-05-12", "close": 0.215, "volume": 242225.0}, {"date": "2022-05-13", "close": 0.23, "volume": 526404.0}, {"date": "2022-05-16", "close": 0.22, "volume": 56358.0}, {"date": "2022-05-17", "close": 0.245, "volume": 156298.0}, {"date": "2022-05-18", "close": 0.24, "volume": 158596.0}, {"date": "2022-05-19", "close": 0.225, "volume": 2700.0}, {"date": "2022-05-20", "close": 0.22, "volume": 223143.0}, {"date": "2022-05-23", "close": 0.22, "volume": 128124.0}, {"date": "2022-05-24", "close": 0.21, "volume": 242617.0}, {"date": "2022-05-25", "close": 0.21, "volume": 421732.0}, {"date": "2022-05-26", "close": 0.22, "volume": 44084.0}, {"date": "2022-05-27", "close": 0.22, "volume": 51707.0}, {"date": "2022-05-30", "close": 0.22, "volume": 66471.0}, {"date": "2022-05-31", "close": 0.23, "volume": 29000.0}, {"date": "2022-06-01", "close": 0.205, "volume": 451760.0}, {"date": "2022-06-02", "close": 0.21, "volume": 36027.0}, {"date": "2022-06-03", "close": 0.205, "volume": 18440.0}, {"date": "2022-06-06", "close": 0.205, "volume": 24263.0}, {"date": "2022-06-07", "close": 0.21, "volume": 29958.0}, {"date": "2022-06-08", "close": 0.205, "volume": 20859.0}, {"date": "2022-06-09", "close": 0.175, "volume": 625748.0}, {"date": "2022-06-10", "close": 0.175, "volume": 88369.0}, {"date": "2022-06-14", "close": 0.16, "volume": 158194.0}, {"date": "2022-06-15", "close": 0.145, "volume": 110334.0}, {"date": "2022-06-16", "close": 0.155, "volume": 135115.0}, {"date": "2022-06-17", "close": 0.145, "volume": 48627.0}, {"date": "2022-06-20", "close": 0.145, "volume": 32272.0}, {"date": "2022-06-21", "close": 0.145, "volume": 163610.0}, {"date": "2022-06-22", "close": 0.135, "volume": 131618.0}, {"date": "2022-06-23", "close": 0.135, "volume": 369276.0}, {"date": "2022-06-24", "close": 0.13, "volume": 170908.0}, {"date": "2022-06-27", "close": 0.135, "volume": 161950.0}, {"date": "2022-06-28", "close": 0.13, "volume": 60578.0}, {"date": "2022-06-29", "close": 0.13, "volume": 151031.0}, {"date": "2022-06-30", "close": 0.125, "volume": 478992.0}, {"date": "2022-07-01", "close": 0.135, "volume": 284218.0}, {"date": "2022-07-04", "close": 0.135, "volume": 6557.0}, {"date": "2022-07-05", "close": 0.15, "volume": 47422.0}, {"date": "2022-07-06", "close": 0.155, "volume": 43401.0}, {"date": "2022-07-07", "close": 0.15, "volume": 42099.0}, {"date": "2022-07-08", "close": 0.165, "volume": 51720.0}, {"date": "2022-07-11", "close": 0.16, "volume": 2253.0}, {"date": "2022-07-12", "close": 0.15, "volume": 93530.0}, {"date": "2022-07-13", "close": 0.15, "volume": 6550.0}, {"date": "2022-07-14", "close": 0.14, "volume": 17305.0}, {"date": "2022-07-20", "close": 0.15, "volume": 1873.0}, {"date": "2022-07-21", "close": 0.145, "volume": 106390.0}, {"date": "2022-07-22", "close": 0.145, "volume": 34500.0}, {"date": "2022-07-25", "close": 0.16, "volume": 134154.0}, {"date": "2022-07-26", "close": 0.19, "volume": 107809.0}, {"date": "2022-07-28", "close": 0.21, "volume": 151606.0}, {"date": "2022-07-29", "close": 0.2, "volume": 120058.0}, {"date": "2022-08-01", "close": 0.2, "volume": 10936.0}, {"date": "2022-08-02", "close": 0.21, "volume": 4885.0}, {"date": "2022-08-03", "close": 0.21, "volume": 13616.0}, {"date": "2022-08-04", "close": 0.2, "volume": 50695.0}, {"date": "2022-08-08", "close": 0.22, "volume": 31700.0}, {"date": "2022-08-09", "close": 0.265, "volume": 713331.0}, {"date": "2022-08-10", "close": 0.275, "volume": 1219001.0}, {"date": "2022-08-11", "close": 0.28, "volume": 176574.0}, {"date": "2022-08-12", "close": 0.275, "volume": 57130.0}, {"date": "2022-08-15", "close": 0.25, "volume": 177831.0}, {"date": "2022-08-16", "close": 0.26, "volume": 11915.0}, {"date": "2022-08-17", "close": 0.26, "volume": 23845.0}, {"date": "2022-08-18", "close": 0.265, "volume": 10000.0}, {"date": "2022-08-19", "close": 0.27, "volume": 446342.0}, {"date": "2022-08-22", "close": 0.255, "volume": 28300.0}, {"date": "2022-08-23", "close": 0.24, "volume": 88451.0}, {"date": "2022-08-24", "close": 0.27, "volume": 110246.0}, {"date": "2022-08-25", "close": 0.24, "volume": 30872.0}, {"date": "2022-08-26", "close": 0.245, "volume": 10807.0}, {"date": "2022-08-29", "close": 0.245, "volume": 4077.0}, {"date": "2022-08-30", "close": 0.245, "volume": 9000.0}, {"date": "2022-08-31", "close": 0.255, "volume": 6918.0}, {"date": "2022-09-01", "close": 0.255, "volume": 19799.0}, {"date": "2022-09-02", "close": 0.25, "volume": 47910.0}, {"date": "2022-09-05", "close": 0.245, "volume": 52200.0}, {"date": "2022-09-06", "close": 0.27, "volume": 187463.0}, {"date": "2022-09-07", "close": 0.27, "volume": 2000.0}, {"date": "2022-09-08", "close": 0.25, "volume": 6000.0}, {"date": "2022-09-09", "close": 0.255, "volume": 28695.0}, {"date": "2022-09-13", "close": 0.255, "volume": 6006.0}, {"date": "2022-09-14", "close": 0.245, "volume": 53879.0}, {"date": "2022-09-15", "close": 0.235, "volume": 87088.0}, {"date": "2022-09-16", "close": 0.24, "volume": 66214.0}, {"date": "2022-09-19", "close": 0.22, "volume": 78652.0}, {"date": "2022-09-21", "close": 0.22, "volume": 55780.0}, {"date": "2022-09-23", "close": 0.22, "volume": 16360.0}, {"date": "2022-09-26", "close": 0.215, "volume": 163914.0}, {"date": "2022-09-27", "close": 0.21, "volume": 36035.0}, {"date": "2022-09-28", "close": 0.215, "volume": 53573.0}, {"date": "2022-09-29", "close": 0.225, "volume": 5774.0}, {"date": "2022-10-04", "close": 0.22, "volume": 44226.0}, {"date": "2022-10-05", "close": 0.22, "volume": 36166.0}, {"date": "2022-10-06", "close": 0.21, "volume": 94094.0}, {"date": "2022-10-07", "close": 0.215, "volume": 203917.0}, {"date": "2022-10-10", "close": 0.215, "volume": 73755.0}, {"date": "2022-10-11", "close": 0.2, "volume": 133105.0}, {"date": "2022-10-12", "close": 0.225, "volume": 1521762.0}, {"date": "2022-10-17", "close": 0.245, "volume": 663767.0}, {"date": "2022-10-18", "close": 0.265, "volume": 143516.0}, {"date": "2022-10-19", "close": 0.245, "volume": 91695.0}, {"date": "2022-10-20", "close": 0.25, "volume": 130393.0}, {"date": "2022-10-21", "close": 0.25, "volume": 60903.0}, {"date": "2022-10-24", "close": 0.26, "volume": 532650.0}, {"date": "2022-10-25", "close": 0.275, "volume": 218887.0}, {"date": "2022-10-26", "close": 0.29, "volume": 297339.0}, {"date": "2022-10-27", "close": 0.28, "volume": 337583.0}, {"date": "2022-10-28", "close": 0.29, "volume": 167235.0}, {"date": "2022-10-31", "close": 0.3, "volume": 222441.0}, {"date": "2022-11-01", "close": 0.285, "volume": 62071.0}, {"date": "2022-11-03", "close": 0.3, "volume": 441679.0}, {"date": "2022-11-04", "close": 0.315, "volume": 337714.0}, {"date": "2022-11-07", "close": 0.355, "volume": 905132.0}, {"date": "2022-11-08", "close": 0.35, "volume": 286671.0}, {"date": "2022-11-09", "close": 0.335, "volume": 320012.0}, {"date": "2022-11-10", "close": 0.335, "volume": 209204.0}, {"date": "2022-11-11", "close": 0.36, "volume": 301513.0}, {"date": "2022-11-14", "close": 0.375, "volume": 597000.0}, {"date": "2022-11-15", "close": 0.385, "volume": 605516.0}, {"date": "2022-11-16", "close": 0.39, "volume": 244296.0}, {"date": "2022-11-17", "close": 0.375, "volume": 786096.0}, {"date": "2022-11-18", "close": 0.385, "volume": 1436358.0}, {"date": "2022-11-21", "close": 0.395, "volume": 2421158.0}, {"date": "2022-11-22", "close": 0.345, "volume": 1903759.0}, {"date": "2022-11-23", "close": 0.35, "volume": 1893156.0}, {"date": "2022-11-24", "close": 0.36, "volume": 88594.0}, {"date": "2022-11-25", "close": 0.355, "volume": 265521.0}, {"date": "2022-11-28", "close": 0.33, "volume": 248905.0}, {"date": "2022-11-29", "close": 0.3, "volume": 149730.0}, {"date": "2022-11-30", "close": 0.315, "volume": 143434.0}, {"date": "2022-12-01", "close": 0.305, "volume": 58486.0}, {"date": "2022-12-02", "close": 0.29, "volume": 768290.0}, {"date": "2022-12-05", "close": 0.27, "volume": 241518.0}, {"date": "2022-12-06", "close": 0.27, "volume": 73917.0}, {"date": "2022-12-07", "close": 0.27, "volume": 153455.0}, {"date": "2022-12-08", "close": 0.27, "volume": 363926.0}, {"date": "2022-12-09", "close": 0.27, "volume": 249068.0}, {"date": "2022-12-12", "close": 0.29, "volume": 828551.0}, {"date": "2022-12-13", "close": 0.255, "volume": 158753.0}, {"date": "2022-12-14", "close": 0.245, "volume": 329647.0}, {"date": "2022-12-15", "close": 0.23, "volume": 361968.0}, {"date": "2022-12-16", "close": 0.22, "volume": 783781.0}, {"date": "2022-12-19", "close": 0.205, "volume": 598913.0}, {"date": "2022-12-20", "close": 0.19, "volume": 479535.0}, {"date": "2022-12-21", "close": 0.185, "volume": 708463.0}, {"date": "2022-12-22", "close": 0.185, "volume": 123334.0}, {"date": "2022-12-23", "close": 0.18, "volume": 333540.0}, {"date": "2022-12-28", "close": 0.18, "volume": 68055.0}, {"date": "2022-12-29", "close": 0.165, "volume": 44183.0}, {"date": "2022-12-30", "close": 0.16, "volume": 585782.0}, {"date": "2023-01-03", "close": 0.165, "volume": 332575.0}, {"date": "2023-01-04", "close": 0.19, "volume": 219470.0}, {"date": "2023-01-05", "close": 0.23, "volume": 225479.0}, {"date": "2023-01-06", "close": 0.27, "volume": 381201.0}, {"date": "2023-01-09", "close": 0.255, "volume": 174934.0}, {"date": "2023-01-10", "close": 0.26, "volume": 11000.0}, {"date": "2023-01-11", "close": 0.245, "volume": 110935.0}, {"date": "2023-01-12", "close": 0.225, "volume": 81900.0}, {"date": "2023-01-13", "close": 0.22, "volume": 12100.0}, {"date": "2023-01-16", "close": 0.24, "volume": 47592.0}, {"date": "2023-01-17", "close": 0.23, "volume": 18909.0}, {"date": "2023-01-18", "close": 0.23, "volume": 26797.0}, {"date": "2023-01-19", "close": 0.23, "volume": 11.0}, {"date": "2023-01-20", "close": 0.235, "volume": 48279.0}, {"date": "2023-01-23", "close": 0.23, "volume": 175660.0}, {"date": "2023-01-24", "close": 0.23, "volume": 30989.0}, {"date": "2023-01-25", "close": 0.21, "volume": 1200.0}, {"date": "2023-01-30", "close": 0.245, "volume": 153749.0}, {"date": "2023-01-31", "close": 0.255, "volume": 141635.0}, {"date": "2023-02-01", "close": 0.24, "volume": 112671.0}, {"date": "2023-02-02", "close": 0.24, "volume": 16000.0}, {"date": "2023-02-03", "close": 0.23, "volume": 171800.0}, {"date": "2023-02-06", "close": 0.225, "volume": 345.0}, {"date": "2023-02-07", "close": 0.23, "volume": 267.0}, {"date": "2023-02-08", "close": 0.23, "volume": 27778.0}, {"date": "2023-02-10", "close": 0.23, "volume": 3886.0}, {"date": "2023-02-13", "close": 0.225, "volume": 85713.0}, {"date": "2023-02-14", "close": 0.21, "volume": 5000.0}, {"date": "2023-02-15", "close": 0.195, "volume": 121103.0}, {"date": "2023-02-16", "close": 0.195, "volume": 37948.0}, {"date": "2023-02-17", "close": 0.185, "volume": 35213.0}, {"date": "2023-02-20", "close": 0.2, "volume": 214782.0}, {"date": "2023-02-21", "close": 0.19, "volume": 248114.0}, {"date": "2023-02-22", "close": 0.19, "volume": 160888.0}, {"date": "2023-02-23", "close": 0.185, "volume": 42680.0}, {"date": "2023-02-24", "close": 0.175, "volume": 48600.0}, {"date": "2023-02-27", "close": 0.16, "volume": 39300.0}, {"date": "2023-02-28", "close": 0.21, "volume": 566585.0}, {"date": "2023-03-01", "close": 0.215, "volume": 1889951.0}, {"date": "2023-03-02", "close": 0.22, "volume": 336250.0}, {"date": "2023-03-03", "close": 0.22, "volume": 48241.0}, {"date": "2023-03-06", "close": 0.23, "volume": 50713.0}, {"date": "2023-03-07", "close": 0.23, "volume": 24482.0}, {"date": "2023-03-08", "close": 0.22, "volume": 43817.0}, {"date": "2023-03-10", "close": 0.23, "volume": 49089.0}, {"date": "2023-03-13", "close": 0.23, "volume": 73189.0}, {"date": "2023-03-14", "close": 0.23, "volume": 296214.0}, {"date": "2023-03-15", "close": 0.23, "volume": 142969.0}, {"date": "2023-03-16", "close": 0.235, "volume": 241290.0}, {"date": "2023-03-17", "close": 0.23, "volume": 212766.0}, {"date": "2023-03-20", "close": 0.21, "volume": 816555.0}, {"date": "2023-03-21", "close": 0.21, "volume": 97839.0}, {"date": "2023-03-22", "close": 0.2, "volume": 316219.0}, {"date": "2023-03-23", "close": 0.2, "volume": 28430.0}, {"date": "2023-03-24", "close": 0.2, "volume": 32237.0}, {"date": "2023-03-27", "close": 0.2, "volume": 176781.0}, {"date": "2023-03-28", "close": 0.18, "volume": 123594.0}, {"date": "2023-03-29", "close": 0.17, "volume": 170965.0}, {"date": "2023-03-30", "close": 0.18, "volume": 7287.0}, {"date": "2023-03-31", "close": 0.175, "volume": 29807.0}, {"date": "2023-04-03", "close": 0.185, "volume": 72223.0}, {"date": "2023-04-06", "close": 0.18, "volume": 227617.0}, {"date": "2023-04-12", "close": 0.18, "volume": 41648.0}, {"date": "2023-04-13", "close": 0.18, "volume": 19885.0}, {"date": "2023-04-14", "close": 0.175, "volume": 222040.0}, {"date": "2023-04-17", "close": 0.175, "volume": 59999.0}, {"date": "2023-04-18", "close": 0.18, "volume": 31232.0}, {"date": "2023-04-19", "close": 0.17, "volume": 39827.0}, {"date": "2023-04-20", "close": 0.175, "volume": 21980.0}, {"date": "2023-04-21", "close": 0.165, "volume": 213426.0}, {"date": "2023-04-24", "close": 0.165, "volume": 164701.0}, {"date": "2023-04-26", "close": 0.165, "volume": 1636.0}, {"date": "2023-04-27", "close": 0.165, "volume": 20000.0}, {"date": "2023-04-28", "close": 0.165, "volume": 38000.0}, {"date": "2023-05-01", "close": 0.15, "volume": 214671.0}, {"date": "2023-05-02", "close": 0.135, "volume": 244204.0}, {"date": "2023-05-03", "close": 0.14, "volume": 1515.0}, {"date": "2023-05-04", "close": 0.14, "volume": 3173.0}, {"date": "2023-05-05", "close": 0.145, "volume": 53771.0}, {"date": "2023-05-08", "close": 0.15, "volume": 5064.0}, {"date": "2023-05-09", "close": 0.14, "volume": 29400.0}, {"date": "2023-05-10", "close": 0.14, "volume": 66374.0}, {"date": "2023-05-11", "close": 0.14, "volume": 12000.0}, {"date": "2023-05-12", "close": 0.135, "volume": 230919.0}, {"date": "2023-05-15", "close": 0.13, "volume": 27990.0}, {"date": "2023-05-16", "close": 0.135, "volume": 44273.0}, {"date": "2023-05-17", "close": 0.13, "volume": 24185.0}, {"date": "2023-05-18", "close": 0.13, "volume": 40000.0}, {"date": "2023-05-19", "close": 0.13, "volume": 17113.0}, {"date": "2023-05-22", "close": 0.135, "volume": 1063.0}, {"date": "2023-05-23", "close": 0.13, "volume": 66190.0}, {"date": "2023-05-25", "close": 0.12, "volume": 43130.0}, {"date": "2023-05-26", "close": 0.12, "volume": 5340.0}, {"date": "2023-05-30", "close": 0.125, "volume": 186320.0}, {"date": "2023-05-31", "close": 0.12, "volume": 26383.0}, {"date": "2023-06-01", "close": 0.12, "volume": 112279.0}, {"date": "2023-06-02", "close": 0.12, "volume": 11301.0}, {"date": "2023-06-05", "close": 0.12, "volume": 45698.0}, {"date": "2023-06-06", "close": 0.12, "volume": 20000.0}, {"date": "2023-06-07", "close": 0.12, "volume": 14610.0}, {"date": "2023-06-08", "close": 0.12, "volume": 46739.0}, {"date": "2023-06-09", "close": 0.11, "volume": 68584.0}, {"date": "2023-06-14", "close": 0.14, "volume": 115763.0}, {"date": "2023-06-16", "close": 0.13, "volume": 7442.0}, {"date": "2023-06-19", "close": 0.125, "volume": 16681.0}, {"date": "2023-06-20", "close": 0.115, "volume": 85830.0}, {"date": "2023-06-21", "close": 0.11, "volume": 38000.0}, {"date": "2023-06-22", "close": 0.11, "volume": 7500.0}, {"date": "2023-06-23", "close": 0.11, "volume": 200348.0}, {"date": "2023-06-26", "close": 0.11, "volume": 52855.0}, {"date": "2023-06-27", "close": 0.105, "volume": 122670.0}, {"date": "2023-06-28", "close": 0.105, "volume": 371.0}, {"date": "2023-06-29", "close": 0.105, "volume": 56867.0}, {"date": "2023-06-30", "close": 0.105, "volume": 70644.0}, {"date": "2023-07-03", "close": 0.115, "volume": 83510.0}, {"date": "2023-07-04", "close": 0.12, "volume": 65250.0}, {"date": "2023-07-05", "close": 0.12, "volume": 6588.0}, {"date": "2023-07-06", "close": 0.12, "volume": 23115.0}, {"date": "2023-07-07", "close": 0.13, "volume": 248845.0}, {"date": "2023-07-10", "close": 0.125, "volume": 77020.0}, {"date": "2023-07-11", "close": 0.125, "volume": 79003.0}, {"date": "2023-07-12", "close": 0.125, "volume": 13900.0}, {"date": "2023-07-13", "close": 0.13, "volume": 4829.0}, {"date": "2023-07-14", "close": 0.135, "volume": 122716.0}, {"date": "2023-07-17", "close": 0.135, "volume": 19860.0}, {"date": "2023-07-18", "close": 0.14, "volume": 102662.0}, {"date": "2023-07-19", "close": 0.14, "volume": 15.0}, {"date": "2023-07-20", "close": 0.14, "volume": 115267.0}, {"date": "2023-07-21", "close": 0.165, "volume": 145343.0}, {"date": "2023-07-24", "close": 0.16, "volume": 53587.0}, {"date": "2023-07-25", "close": 0.17, "volume": 65454.0}, {"date": "2023-07-26", "close": 0.18, "volume": 150973.0}, {"date": "2023-07-27", "close": 0.175, "volume": 55714.0}, {"date": "2023-07-28", "close": 0.16, "volume": 19693.0}, {"date": "2023-07-31", "close": 0.155, "volume": 72597.0}, {"date": "2023-08-01", "close": 0.155, "volume": 2095.0}, {"date": "2023-08-02", "close": 0.17, "volume": 98204.0}, {"date": "2023-08-03", "close": 0.165, "volume": 111642.0}, {"date": "2023-08-07", "close": 0.16, "volume": 47083.0}, {"date": "2023-08-08", "close": 0.165, "volume": 248247.0}, {"date": "2023-08-09", "close": 0.16, "volume": 295208.0}, {"date": "2023-08-10", "close": 0.165, "volume": 272344.0}, {"date": "2023-08-11", "close": 0.165, "volume": 35000.0}, {"date": "2023-08-14", "close": 0.17, "volume": 56126.0}, {"date": "2023-08-15", "close": 0.155, "volume": 636305.0}, {"date": "2023-08-16", "close": 0.185, "volume": 544516.0}, {"date": "2023-08-17", "close": 0.2, "volume": 2954711.0}, {"date": "2023-08-18", "close": 0.2, "volume": 441910.0}, {"date": "2023-08-21", "close": 0.205, "volume": 98533.0}, {"date": "2023-08-25", "close": 0.135, "volume": 1643038.0}, {"date": "2023-08-28", "close": 0.125, "volume": 414309.0}, {"date": "2023-08-29", "close": 0.125, "volume": 72289.0}, {"date": "2023-08-31", "close": 0.125, "volume": 16921.0}, {"date": "2023-09-01", "close": 0.125, "volume": 106235.0}, {"date": "2023-09-04", "close": 0.125, "volume": 152324.0}, {"date": "2023-09-05", "close": 0.12, "volume": 595787.0}, {"date": "2023-09-06", "close": 0.11, "volume": 600612.0}, {"date": "2023-09-07", "close": 0.11, "volume": 273544.0}, {"date": "2023-09-08", "close": 0.11, "volume": 252967.0}, {"date": "2023-09-11", "close": 0.11, "volume": 2622.0}, {"date": "2023-09-12", "close": 0.11, "volume": 42728.0}, {"date": "2023-09-13", "close": 0.105, "volume": 6000.0}, {"date": "2023-09-14", "close": 0.12, "volume": 236944.0}, {"date": "2023-09-15", "close": 0.12, "volume": 4000.0}, {"date": "2023-09-18", "close": 0.115, "volume": 40303.0}, {"date": "2023-09-19", "close": 0.115, "volume": 10000.0}, {"date": "2023-09-20", "close": 0.115, "volume": 9692.0}, {"date": "2023-09-21", "close": 0.11, "volume": 59641.0}, {"date": "2023-09-22", "close": 0.11, "volume": 49396.0}, {"date": "2023-09-25", "close": 0.1, "volume": 776425.0}, {"date": "2023-09-26", "close": 0.089, "volume": 813141.0}, {"date": "2023-09-27", "close": 0.086, "volume": 115627.0}, {"date": "2023-09-28", "close": 0.086, "volume": 4000.0}, {"date": "2023-09-29", "close": 0.09, "volume": 50000.0}, {"date": "2023-10-02", "close": 0.09, "volume": 5111.0}, {"date": "2023-10-03", "close": 0.089, "volume": 64162.0}, {"date": "2023-10-05", "close": 0.09, "volume": 21000.0}, {"date": "2023-10-09", "close": 0.09, "volume": 6000.0}, {"date": "2023-10-10", "close": 0.1, "volume": 23873.0}, {"date": "2023-10-11", "close": 0.1, "volume": 176.0}, {"date": "2023-10-12", "close": 0.093, "volume": 69220.0}, {"date": "2023-10-13", "close": 0.095, "volume": 51293.0}, {"date": "2023-10-16", "close": 0.093, "volume": 2987.0}, {"date": "2023-10-17", "close": 0.09, "volume": 1987.0}, {"date": "2023-10-20", "close": 0.088, "volume": 59151.0}, {"date": "2023-10-24", "close": 0.088, "volume": 12015.0}, {"date": "2023-10-25", "close": 0.088, "volume": 26769.0}, {"date": "2023-10-26", "close": 0.099, "volume": 113813.0}, {"date": "2023-10-31", "close": 0.09, "volume": 70000.0}, {"date": "2023-11-01", "close": 0.088, "volume": 25500.0}, {"date": "2023-11-02", "close": 0.094, "volume": 27287.0}, {"date": "2023-11-06", "close": 0.086, "volume": 192618.0}, {"date": "2023-11-09", "close": 0.08, "volume": 38344.0}, {"date": "2023-11-10", "close": 0.083, "volume": 8273.0}, {"date": "2023-11-14", "close": 0.083, "volume": 17892.0}, {"date": "2023-11-16", "close": 0.085, "volume": 25000.0}, {"date": "2023-11-17", "close": 0.086, "volume": 9964.0}, {"date": "2023-11-21", "close": 0.085, "volume": 131624.0}, {"date": "2023-11-22", "close": 0.084, "volume": 14048.0}, {"date": "2023-11-23", "close": 0.084, "volume": 25825.0}, {"date": "2023-11-24", "close": 0.084, "volume": 10000.0}, {"date": "2023-11-28", "close": 0.084, "volume": 16127.0}, {"date": "2023-11-29", "close": 0.083, "volume": 169258.0}, {"date": "2023-11-30", "close": 0.084, "volume": 19000.0}, {"date": "2023-12-01", "close": 0.085, "volume": 71341.0}, {"date": "2023-12-04", "close": 0.083, "volume": 107800.0}, {"date": "2023-12-05", "close": 0.083, "volume": 5000.0}, {"date": "2023-12-07", "close": 0.083, "volume": 3200.0}, {"date": "2023-12-11", "close": 0.083, "volume": 8332.0}, {"date": "2023-12-13", "close": 0.083, "volume": 100000.0}, {"date": "2023-12-18", "close": 0.083, "volume": 62222.0}, {"date": "2023-12-19", "close": 0.083, "volume": 9.0}, {"date": "2023-12-22", "close": 0.082, "volume": 31932.0}, {"date": "2023-12-27", "close": 0.13, "volume": 3669720.0}, {"date": "2023-12-28", "close": 0.13, "volume": 1388395.0}, {"date": "2023-12-29", "close": 0.125, "volume": 348036.0}, {"date": "2024-01-02", "close": 0.125, "volume": 297520.0}, {"date": "2024-01-03", "close": 0.12, "volume": 151859.0}, {"date": "2024-01-04", "close": 0.12, "volume": 58771.0}, {"date": "2024-01-05", "close": 0.115, "volume": 254554.0}, {"date": "2024-01-08", "close": 0.1, "volume": 546751.0}, {"date": "2024-01-09", "close": 0.097, "volume": 182072.0}, {"date": "2024-01-10", "close": 0.096, "volume": 234239.0}, {"date": "2024-01-11", "close": 0.097, "volume": 340562.0}, {"date": "2024-01-12", "close": 0.095, "volume": 218661.0}, {"date": "2024-01-15", "close": 0.095, "volume": 69901.0}, {"date": "2024-01-16", "close": 0.09, "volume": 175456.0}, {"date": "2024-01-17", "close": 0.088, "volume": 35757.0}, {"date": "2024-01-18", "close": 0.084, "volume": 6179.0}, {"date": "2024-01-19", "close": 0.08, "volume": 246649.0}, {"date": "2024-01-22", "close": 0.082, "volume": 2637.0}, {"date": "2024-01-23", "close": 0.095, "volume": 325472.0}, {"date": "2024-01-24", "close": 0.092, "volume": 62690.0}, {"date": "2024-01-25", "close": 0.088, "volume": 1125.0}, {"date": "2024-01-29", "close": 0.105, "volume": 64800.0}, {"date": "2024-01-30", "close": 0.096, "volume": 125027.0}, {"date": "2024-01-31", "close": 0.11, "volume": 300340.0}, {"date": "2024-02-01", "close": 0.12, "volume": 160887.0}, {"date": "2024-02-02", "close": 0.105, "volume": 193815.0}, {"date": "2024-02-05", "close": 0.09, "volume": 64084.0}, {"date": "2024-02-06", "close": 0.093, "volume": 7453.0}, {"date": "2024-02-07", "close": 0.093, "volume": 121523.0}, {"date": "2024-02-08", "close": 0.115, "volume": 375586.0}, {"date": "2024-02-09", "close": 0.115, "volume": 214.0}, {"date": "2024-02-12", "close": 0.115, "volume": 10981.0}, {"date": "2024-02-13", "close": 0.1, "volume": 50864.0}, {"date": "2024-02-14", "close": 0.1, "volume": 17000.0}, {"date": "2024-02-15", "close": 0.1, "volume": 42255.0}, {"date": "2024-02-16", "close": 0.095, "volume": 111082.0}, {"date": "2024-02-19", "close": 0.095, "volume": 1589.0}, {"date": "2024-02-20", "close": 0.095, "volume": 3658.0}, {"date": "2024-02-21", "close": 0.1, "volume": 21787.0}, {"date": "2024-02-22", "close": 0.096, "volume": 2733.0}, {"date": "2024-02-23", "close": 0.089, "volume": 60080.0}, {"date": "2024-02-26", "close": 0.086, "volume": 41103.0}, {"date": "2024-02-27", "close": 0.105, "volume": 253677.0}, {"date": "2024-02-28", "close": 0.096, "volume": 139935.0}, {"date": "2024-02-29", "close": 0.09, "volume": 162638.0}, {"date": "2024-03-04", "close": 0.085, "volume": 29392.0}, {"date": "2024-03-05", "close": 0.085, "volume": 75975.0}, {"date": "2024-03-06", "close": 0.086, "volume": 11375.0}, {"date": "2024-03-07", "close": 0.083, "volume": 177684.0}, {"date": "2024-03-08", "close": 0.082, "volume": 21077.0}, {"date": "2024-03-11", "close": 0.078, "volume": 1700.0}, {"date": "2024-03-12", "close": 0.079, "volume": 25000.0}, {"date": "2024-03-13", "close": 0.078, "volume": 138165.0}, {"date": "2024-03-14", "close": 0.08, "volume": 37159.0}, {"date": "2024-03-15", "close": 0.082, "volume": 10000.0}, {"date": "2024-03-19", "close": 0.078, "volume": 19000.0}, {"date": "2024-03-20", "close": 0.078, "volume": 240.0}, {"date": "2024-03-21", "close": 0.078, "volume": 21320.0}, {"date": "2024-03-22", "close": 0.078, "volume": 16825.0}, {"date": "2024-03-25", "close": 0.078, "volume": 28996.0}, {"date": "2024-03-26", "close": 0.075, "volume": 21883.0}, {"date": "2024-03-27", "close": 0.07, "volume": 117854.0}, {"date": "2024-04-02", "close": 0.072, "volume": 44000.0}, {"date": "2024-04-03", "close": 0.072, "volume": 20000.0}, {"date": "2024-04-04", "close": 0.071, "volume": 78763.0}, {"date": "2024-04-05", "close": 0.071, "volume": 147857.0}, {"date": "2024-04-08", "close": 0.071, "volume": 13158.0}, {"date": "2024-04-09", "close": 0.075, "volume": 80687.0}, {"date": "2024-04-10", "close": 0.075, "volume": 117014.0}, {"date": "2024-04-11", "close": 0.075, "volume": 55730.0}, {"date": "2024-04-12", "close": 0.081, "volume": 43352.0}, {"date": "2024-04-15", "close": 0.08, "volume": 40833.0}, {"date": "2024-04-16", "close": 0.08, "volume": 90000.0}, {"date": "2024-04-18", "close": 0.074, "volume": 114159.0}, {"date": "2024-04-19", "close": 0.074, "volume": 33000.0}, {"date": "2024-04-23", "close": 0.07, "volume": 40269.0}, {"date": "2024-04-26", "close": 0.068, "volume": 6633.0}, {"date": "2024-04-29", "close": 0.07, "volume": 49864.0}, {"date": "2024-05-02", "close": 0.07, "volume": 7294.0}, {"date": "2024-05-03", "close": 0.068, "volume": 19342.0}, {"date": "2024-05-06", "close": 0.065, "volume": 100000.0}, {"date": "2024-05-07", "close": 0.062, "volume": 1575016.0}, {"date": "2024-05-08", "close": 0.065, "volume": 15713.0}, {"date": "2024-05-13", "close": 0.065, "volume": 5499.0}, {"date": "2024-05-14", "close": 0.066, "volume": 18100.0}, {"date": "2024-05-15", "close": 0.066, "volume": 75058.0}, {"date": "2024-05-16", "close": 0.07, "volume": 209565.0}, {"date": "2024-05-17", "close": 0.079, "volume": 232521.0}, {"date": "2024-05-20", "close": 0.077, "volume": 27818.0}, {"date": "2024-05-21", "close": 0.077, "volume": 604850.0}, {"date": "2024-05-22", "close": 0.075, "volume": 636964.0}, {"date": "2024-05-23", "close": 0.076, "volume": 6.0}, {"date": "2024-05-29", "close": 0.077, "volume": 181602.0}, {"date": "2024-05-30", "close": 0.075, "volume": 62265.0}, {"date": "2024-05-31", "close": 0.075, "volume": 2668.0}, {"date": "2024-06-03", "close": 0.068, "volume": 41720.0}, {"date": "2024-06-04", "close": 0.068, "volume": 28679.0}, {"date": "2024-06-05", "close": 0.068, "volume": 7000.0}, {"date": "2024-06-06", "close": 0.068, "volume": 38630.0}, {"date": "2024-06-07", "close": 0.062, "volume": 22460.0}, {"date": "2024-06-11", "close": 0.063, "volume": 138273.0}, {"date": "2024-06-12", "close": 0.065, "volume": 26091.0}, {"date": "2024-06-13", "close": 0.064, "volume": 34997.0}, {"date": "2024-06-14", "close": 0.066, "volume": 61044.0}, {"date": "2024-06-17", "close": 0.066, "volume": 22915.0}, {"date": "2024-06-18", "close": 0.066, "volume": 113050.0}, {"date": "2024-06-19", "close": 0.066, "volume": 4000.0}, {"date": "2024-06-20", "close": 0.08, "volume": 1716976.0}, {"date": "2024-06-21", "close": 0.08, "volume": 137813.0}, {"date": "2024-06-24", "close": 0.075, "volume": 129301.0}, {"date": "2024-06-25", "close": 0.074, "volume": 123441.0}, {"date": "2024-06-26", "close": 0.073, "volume": 267667.0}, {"date": "2024-06-27", "close": 0.07, "volume": 712883.0}, {"date": "2024-06-28", "close": 0.07, "volume": 140841.0}, {"date": "2024-07-01", "close": 0.072, "volume": 6463.0}, {"date": "2024-07-02", "close": 0.071, "volume": 67042.0}, {"date": "2024-07-03", "close": 0.072, "volume": 4986.0}, {"date": "2024-07-04", "close": 0.072, "volume": 85903.0}, {"date": "2024-07-05", "close": 0.072, "volume": 36287.0}, {"date": "2024-07-09", "close": 0.077, "volume": 131626.0}, {"date": "2024-07-10", "close": 0.073, "volume": 16000.0}, {"date": "2024-07-11", "close": 0.072, "volume": 70150.0}, {"date": "2024-07-12", "close": 0.071, "volume": 33723.0}, {"date": "2024-07-15", "close": 0.1, "volume": 5759662.0}, {"date": "2024-07-16", "close": 0.088, "volume": 727770.0}, {"date": "2024-07-17", "close": 0.082, "volume": 216458.0}, {"date": "2024-07-18", "close": 0.083, "volume": 273379.0}, {"date": "2024-07-19", "close": 0.082, "volume": 215504.0}, {"date": "2024-07-22", "close": 0.081, "volume": 339070.0}, {"date": "2024-07-23", "close": 0.081, "volume": 351438.0}, {"date": "2024-07-24", "close": 0.083, "volume": 115134.0}, {"date": "2024-07-25", "close": 0.085, "volume": 77295.0}, {"date": "2024-07-26", "close": 0.085, "volume": 33426.0}, {"date": "2024-07-29", "close": 0.084, "volume": 42914.0}, {"date": "2024-07-30", "close": 0.08, "volume": 110503.0}, {"date": "2024-07-31", "close": 0.076, "volume": 392439.0}, {"date": "2024-08-01", "close": 0.08, "volume": 77960.0}, {"date": "2024-08-02", "close": 0.076, "volume": 88827.0}, {"date": "2024-08-05", "close": 0.075, "volume": 515018.0}, {"date": "2024-08-06", "close": 0.076, "volume": 145047.0}, {"date": "2024-08-07", "close": 0.082, "volume": 110399.0}, {"date": "2024-08-08", "close": 0.08, "volume": 39583.0}, {"date": "2024-08-09", "close": 0.08, "volume": 189663.0}, {"date": "2024-08-12", "close": 0.074, "volume": 20201.0}, {"date": "2024-08-13", "close": 0.075, "volume": 83771.0}, {"date": "2024-08-16", "close": 0.073, "volume": 203401.0}, {"date": "2024-08-19", "close": 0.073, "volume": 4355.0}, {"date": "2024-08-20", "close": 0.078, "volume": 58904.0}, {"date": "2024-08-22", "close": 0.075, "volume": 4500.0}, {"date": "2024-08-26", "close": 0.075, "volume": 382196.0}, {"date": "2024-08-28", "close": 0.084, "volume": 47805.0}, {"date": "2024-08-29", "close": 0.085, "volume": 59500.0}, {"date": "2024-08-30", "close": 0.088, "volume": 47289.0}, {"date": "2024-09-02", "close": 0.088, "volume": 225722.0}, {"date": "2024-09-05", "close": 0.09, "volume": 32227.0}, {"date": "2024-09-06", "close": 0.09, "volume": 288183.0}, {"date": "2024-09-09", "close": 0.08, "volume": 467808.0}, {"date": "2024-09-13", "close": 0.08, "volume": 2500.0}, {"date": "2024-09-16", "close": 0.076, "volume": 7000.0}, {"date": "2024-09-17", "close": 0.08, "volume": 95262.0}, {"date": "2024-09-19", "close": 0.081, "volume": 7133.0}, {"date": "2024-09-25", "close": 0.078, "volume": 23937.0}, {"date": "2024-09-26", "close": 0.075, "volume": 110384.0}, {"date": "2024-09-27", "close": 0.079, "volume": 4484.0}, {"date": "2024-09-30", "close": 0.079, "volume": 63807.0}, {"date": "2024-10-01", "close": 0.083, "volume": 681607.0}, {"date": "2024-10-04", "close": 0.076, "volume": 235324.0}, {"date": "2024-10-07", "close": 0.071, "volume": 148619.0}, {"date": "2024-10-08", "close": 0.071, "volume": 115807.0}, {"date": "2024-10-10", "close": 0.075, "volume": 49399.0}, {"date": "2024-10-11", "close": 0.075, "volume": 4000.0}, {"date": "2024-10-14", "close": 0.072, "volume": 3571.0}, {"date": "2024-10-15", "close": 0.07, "volume": 42256.0}, {"date": "2024-10-16", "close": 0.071, "volume": 273338.0}, {"date": "2024-10-17", "close": 0.072, "volume": 7501.0}, {"date": "2024-10-18", "close": 0.08, "volume": 415871.0}, {"date": "2024-10-21", "close": 0.08, "volume": 81670.0}, {"date": "2024-10-22", "close": 0.077, "volume": 9000.0}, {"date": "2024-10-23", "close": 0.081, "volume": 74614.0}, {"date": "2024-10-24", "close": 0.08, "volume": 208080.0}, {"date": "2024-10-25", "close": 0.082, "volume": 42592.0}, {"date": "2024-10-28", "close": 0.091, "volume": 113850.0}, {"date": "2024-10-29", "close": 0.091, "volume": 26500.0}, {"date": "2024-10-30", "close": 0.091, "volume": 35749.0}, {"date": "2024-11-01", "close": 0.088, "volume": 44361.0}, {"date": "2024-11-04", "close": 0.083, "volume": 143614.0}, {"date": "2024-11-06", "close": 0.086, "volume": 303005.0}, {"date": "2024-11-07", "close": 0.086, "volume": 143404.0}, {"date": "2024-11-11", "close": 0.083, "volume": 44000.0}, {"date": "2024-11-12", "close": 0.082, "volume": 21300.0}, {"date": "2024-11-13", "close": 0.085, "volume": 2299.0}, {"date": "2024-11-14", "close": 0.088, "volume": 81443.0}, {"date": "2024-11-18", "close": 0.086, "volume": 2024.0}, {"date": "2024-11-20", "close": 0.085, "volume": 1292.0}, {"date": "2024-11-22", "close": 0.081, "volume": 6000.0}, {"date": "2024-11-25", "close": 0.081, "volume": 111745.0}, {"date": "2024-11-26", "close": 0.078, "volume": 65891.0}, {"date": "2024-11-27", "close": 0.08, "volume": 24007.0}, {"date": "2024-11-28", "close": 0.089, "volume": 358871.0}, {"date": "2024-11-29", "close": 0.088, "volume": 37709.0}, {"date": "2024-12-03", "close": 0.091, "volume": 227881.0}, {"date": "2024-12-04", "close": 0.13, "volume": 5819435.0}, {"date": "2024-12-05", "close": 0.16, "volume": 2207967.0}, {"date": "2024-12-06", "close": 0.23, "volume": 6079183.0}, {"date": "2024-12-09", "close": 0.285, "volume": 4317182.0}, {"date": "2024-12-10", "close": 0.295, "volume": 999829.0}, {"date": "2024-12-11", "close": 0.255, "volume": 577777.0}, {"date": "2024-12-12", "close": 0.325, "volume": 4948817.0}, {"date": "2024-12-13", "close": 0.295, "volume": 1918522.0}, {"date": "2024-12-16", "close": 0.325, "volume": 1012246.0}, {"date": "2024-12-17", "close": 0.3, "volume": 304817.0}, {"date": "2024-12-18", "close": 0.3, "volume": 195205.0}, {"date": "2024-12-19", "close": 0.31, "volume": 541417.0}, {"date": "2024-12-20", "close": 0.31, "volume": 69692.0}, {"date": "2024-12-23", "close": 0.3, "volume": 148079.0}, {"date": "2024-12-24", "close": 0.3, "volume": 102445.0}, {"date": "2024-12-27", "close": 0.345, "volume": 933116.0}, {"date": "2024-12-30", "close": 0.35, "volume": 342303.0}, {"date": "2024-12-31", "close": 0.38, "volume": 518308.0}, {"date": "2025-01-02", "close": 0.36, "volume": 550115.0}, {"date": "2025-01-03", "close": 0.3525, "volume": 66666.0}, {"date": "2025-01-06", "close": 0.335, "volume": 203651.0}, {"date": "2025-01-07", "close": 0.34, "volume": 151494.0}, {"date": "2025-01-08", "close": 0.325, "volume": 263694.0}, {"date": "2025-01-09", "close": 0.29, "volume": 927924.0}, {"date": "2025-01-10", "close": 0.3, "volume": 2368395.0}, {"date": "2025-01-13", "close": 0.29, "volume": 277181.0}, {"date": "2025-01-14", "close": 0.295, "volume": 126875.0}, {"date": "2025-01-15", "close": 0.265, "volume": 372050.0}, {"date": "2025-01-16", "close": 0.26, "volume": 638129.0}, {"date": "2025-01-17", "close": 0.28, "volume": 276157.0}, {"date": "2025-01-20", "close": 0.25, "volume": 432588.0}, {"date": "2025-01-21", "close": 0.28, "volume": 116422.0}, {"date": "2025-01-22", "close": 0.3, "volume": 359427.0}, {"date": "2025-01-23", "close": 0.285, "volume": 155030.0}, {"date": "2025-01-24", "close": 0.27, "volume": 223389.0}, {"date": "2025-01-28", "close": 0.265, "volume": 180342.0}, {"date": "2025-01-29", "close": 0.275, "volume": 111034.0}, {"date": "2025-01-30", "close": 0.28, "volume": 448826.0}, {"date": "2025-01-31", "close": 0.29, "volume": 234888.0}, {"date": "2025-02-03", "close": 0.3, "volume": 158843.0}, {"date": "2025-02-04", "close": 0.28, "volume": 94377.0}, {"date": "2025-02-05", "close": 0.315, "volume": 290023.0}, {"date": "2025-02-06", "close": 0.365, "volume": 689788.0}, {"date": "2025-02-07", "close": 0.325, "volume": 347015.0}, {"date": "2025-02-10", "close": 0.29, "volume": 396382.0}, {"date": "2025-02-11", "close": 0.275, "volume": 163814.0}, {"date": "2025-02-12", "close": 0.295, "volume": 50894.0}, {"date": "2025-02-13", "close": 0.28, "volume": 168295.0}, {"date": "2025-02-14", "close": 0.315, "volume": 324915.0}, {"date": "2025-02-17", "close": 0.315, "volume": 120468.0}, {"date": "2025-02-18", "close": 0.33, "volume": 110758.0}, {"date": "2025-02-19", "close": 0.335, "volume": 475501.0}, {"date": "2025-02-20", "close": 0.355, "volume": 456598.0}, {"date": "2025-02-21", "close": 0.35, "volume": 1417581.0}, {"date": "2025-02-24", "close": 0.405, "volume": 3184765.0}, {"date": "2025-02-25", "close": 0.44, "volume": 932167.0}, {"date": "2025-02-26", "close": 0.47, "volume": 424811.0}, {"date": "2025-02-27", "close": 0.445, "volume": 138115.0}, {"date": "2025-02-28", "close": 0.4, "volume": 237253.0}, {"date": "2025-03-03", "close": 0.37, "volume": 310935.0}, {"date": "2025-03-04", "close": 0.385, "volume": 422305.0}, {"date": "2025-03-05", "close": 0.36, "volume": 327936.0}, {"date": "2025-03-06", "close": 0.365, "volume": 51625.0}, {"date": "2025-03-07", "close": 0.37, "volume": 45739.0}, {"date": "2025-03-10", "close": 0.345, "volume": 206833.0}, {"date": "2025-03-11", "close": 0.31, "volume": 571381.0}, {"date": "2025-03-12", "close": 0.31, "volume": 36021.0}, {"date": "2025-03-13", "close": 0.3, "volume": 104928.0}, {"date": "2025-03-14", "close": 0.32, "volume": 494301.0}, {"date": "2025-03-17", "close": 0.31, "volume": 157925.0}, {"date": "2025-03-18", "close": 0.31, "volume": 55633.0}, {"date": "2025-03-19", "close": 0.315, "volume": 165194.0}, {"date": "2025-03-20", "close": 0.305, "volume": 313288.0}, {"date": "2025-03-21", "close": 0.3, "volume": 459171.0}, {"date": "2025-03-24", "close": 0.34, "volume": 438335.0}, {"date": "2025-03-25", "close": 0.335, "volume": 93359.0}, {"date": "2025-03-26", "close": 0.345, "volume": 267610.0}, {"date": "2025-03-27", "close": 0.375, "volume": 197765.0}, {"date": "2025-03-28", "close": 0.37, "volume": 246948.0}, {"date": "2025-03-31", "close": 0.365, "volume": 159424.0}, {"date": "2025-04-01", "close": 0.37, "volume": 169633.0}, {"date": "2025-04-02", "close": 0.365, "volume": 188801.0}, {"date": "2025-04-03", "close": 0.35, "volume": 316706.0}, {"date": "2025-04-04", "close": 0.34, "volume": 154214.0}, {"date": "2025-04-07", "close": 0.305, "volume": 369596.0}, {"date": "2025-04-08", "close": 0.335, "volume": 267353.0}, {"date": "2025-04-09", "close": 0.36, "volume": 325392.0}, {"date": "2025-04-10", "close": 0.37, "volume": 170741.0}, {"date": "2025-04-11", "close": 0.38, "volume": 388132.0}, {"date": "2025-04-14", "close": 0.44, "volume": 404131.0}, {"date": "2025-04-15", "close": 0.52, "volume": 1458359.0}, {"date": "2025-04-30", "close": 0.475, "volume": 2659251.0}, {"date": "2025-05-01", "close": 0.35, "volume": 2016174.0}, {"date": "2025-05-02", "close": 0.335, "volume": 443269.0}, {"date": "2025-05-05", "close": 0.29, "volume": 4310473.0}, {"date": "2025-05-06", "close": 0.345, "volume": 2613771.0}, {"date": "2025-05-07", "close": 0.35, "volume": 1040987.0}, {"date": "2025-05-08", "close": 0.385, "volume": 945478.0}, {"date": "2025-05-09", "close": 0.365, "volume": 489106.0}, {"date": "2025-05-12", "close": 0.335, "volume": 248173.0}, {"date": "2025-05-13", "close": 0.325, "volume": 540722.0}, {"date": "2025-05-14", "close": 0.32, "volume": 286281.0}, {"date": "2025-05-15", "close": 0.3, "volume": 188626.0}, {"date": "2025-05-16", "close": 0.32, "volume": 140818.0}, {"date": "2025-05-19", "close": 0.31, "volume": 58433.0}, {"date": "2025-05-20", "close": 0.315, "volume": 122995.0}, {"date": "2025-05-21", "close": 0.315, "volume": 119886.0}, {"date": "2025-05-22", "close": 0.305, "volume": 517297.0}, {"date": "2025-05-23", "close": 0.335, "volume": 1754824.0}, {"date": "2025-05-26", "close": 0.31, "volume": 370555.0}, {"date": "2025-05-27", "close": 0.31, "volume": 203922.0}, {"date": "2025-05-28", "close": 0.31, "volume": 321748.0}, {"date": "2025-05-29", "close": 0.315, "volume": 95985.0}, {"date": "2025-05-30", "close": 0.32, "volume": 250038.0}, {"date": "2025-06-02", "close": 0.325, "volume": 86340.0}, {"date": "2025-06-03", "close": 0.32, "volume": 226090.0}, {"date": "2025-06-04", "close": 0.31, "volume": 83351.0}, {"date": "2025-06-05", "close": 0.32, "volume": 172433.0}, {"date": "2025-06-06", "close": 0.305, "volume": 87335.0}, {"date": "2025-06-10", "close": 0.3, "volume": 199347.0}, {"date": "2025-06-11", "close": 0.305, "volume": 164616.0}, {"date": "2025-06-12", "close": 0.3, "volume": 59323.0}, {"date": "2025-06-13", "close": 0.31, "volume": 130549.0}, {"date": "2025-06-16", "close": 0.33, "volume": 100297.0}, {"date": "2025-06-17", "close": 0.325, "volume": 40228.0}, {"date": "2025-06-18", "close": 0.31, "volume": 269566.0}, {"date": "2025-06-19", "close": 0.315, "volume": 126929.0}, {"date": "2025-06-20", "close": 0.33, "volume": 130381.0}, {"date": "2025-06-23", "close": 0.325, "volume": 134489.0}, {"date": "2025-06-24", "close": 0.31, "volume": 360103.0}, {"date": "2025-06-25", "close": 0.31, "volume": 49724.0}, {"date": "2025-06-26", "close": 0.32, "volume": 45059.0}, {"date": "2025-06-27", "close": 0.32, "volume": 69128.0}, {"date": "2025-06-30", "close": 0.31, "volume": 34392.0}, {"date": "2025-07-01", "close": 0.33, "volume": 253945.0}, {"date": "2025-07-02", "close": 0.33, "volume": 145984.0}, {"date": "2025-07-03", "close": 0.355, "volume": 262238.0}, {"date": "2025-07-04", "close": 0.35, "volume": 36918.0}, {"date": "2025-07-07", "close": 0.37, "volume": 328767.0}, {"date": "2025-07-08", "close": 0.37, "volume": 73953.0}, {"date": "2025-07-09", "close": 0.36, "volume": 111839.0}, {"date": "2025-07-10", "close": 0.365, "volume": 26364.0}, {"date": "2025-07-11", "close": 0.355, "volume": 67665.0}, {"date": "2025-07-14", "close": 0.35, "volume": 150753.0}, {"date": "2025-07-15", "close": 0.38, "volume": 84814.0}, {"date": "2025-07-16", "close": 0.365, "volume": 52404.0}, {"date": "2025-07-17", "close": 0.375, "volume": 236339.0}, {"date": "2025-07-18", "close": 0.365, "volume": 732350.0}, {"date": "2025-07-21", "close": 0.355, "volume": 142624.0}, {"date": "2025-07-22", "close": 0.345, "volume": 132189.0}, {"date": "2025-07-23", "close": 0.35, "volume": 19141.0}, {"date": "2025-07-24", "close": 0.35, "volume": 5244.0}, {"date": "2025-07-25", "close": 0.33, "volume": 45213.0}, {"date": "2025-07-28", "close": 0.325, "volume": 3913.0}, {"date": "2025-07-29", "close": 0.33, "volume": 29882.0}, {"date": "2025-07-30", "close": 0.31, "volume": 91920.0}, {"date": "2025-07-31", "close": 0.3, "volume": 76704.0}, {"date": "2025-08-01", "close": 0.3, "volume": 90971.0}, {"date": "2025-08-04", "close": 0.325, "volume": 84894.0}, {"date": "2025-08-05", "close": 0.31, "volume": 301.0}, {"date": "2025-08-06", "close": 0.335, "volume": 753498.0}, {"date": "2025-08-07", "close": 0.35, "volume": 129276.0}, {"date": "2025-08-08", "close": 0.335, "volume": 147883.0}, {"date": "2025-08-11", "close": 0.3325, "volume": 52419.0}, {"date": "2025-08-12", "close": 0.34, "volume": 573161.0}, {"date": "2025-08-13", "close": 0.325, "volume": 370163.0}, {"date": "2025-08-14", "close": 0.325, "volume": 46074.0}, {"date": "2025-08-15", "close": 0.325, "volume": 75436.0}, {"date": "2025-08-18", "close": 0.32, "volume": 53576.0}, {"date": "2025-08-19", "close": 0.325, "volume": 29450.0}, {"date": "2025-08-20", "close": 0.32, "volume": 30560.0}, {"date": "2025-08-21", "close": 0.335, "volume": 41293.0}, {"date": "2025-08-22", "close": 0.33, "volume": 3301.0}, {"date": "2025-08-25", "close": 0.32, "volume": 71661.0}, {"date": "2025-08-26", "close": 0.315, "volume": 230290.0}, {"date": "2025-08-27", "close": 0.315, "volume": 66197.0}, {"date": "2025-08-28", "close": 0.33, "volume": 580844.0}, {"date": "2025-08-29", "close": 0.355, "volume": 289904.0}, {"date": "2025-09-01", "close": 0.355, "volume": 497511.0}, {"date": "2025-09-02", "close": 0.36, "volume": 289886.0}, {"date": "2025-09-03", "close": 0.375, "volume": 467768.0}, {"date": "2025-09-04", "close": 0.39, "volume": 483973.0}, {"date": "2025-09-05", "close": 0.4, "volume": 140250.0}, {"date": "2025-09-08", "close": 0.46, "volume": 716499.0}, {"date": "2025-09-09", "close": 0.47, "volume": 806781.0}, {"date": "2025-09-10", "close": 0.465, "volume": 487352.0}, {"date": "2025-09-11", "close": 0.425, "volume": 132962.0}, {"date": "2025-09-12", "close": 0.475, "volume": 127327.0}, {"date": "2025-09-17", "close": 0.485, "volume": 1217779.0}, {"date": "2025-09-18", "close": 0.48, "volume": 72012.0}, {"date": "2025-09-19", "close": 0.49, "volume": 311306.0}, {"date": "2025-09-22", "close": 0.475, "volume": 201117.0}, {"date": "2025-09-23", "close": 0.485, "volume": 173348.0}, {"date": "2025-09-24", "close": 0.475, "volume": 72728.0}, {"date": "2025-09-25", "close": 0.49, "volume": 228739.0}, {"date": "2025-09-26", "close": 0.51, "volume": 1751303.0}, {"date": "2025-09-29", "close": 0.495, "volume": 1892275.0}, {"date": "2025-09-30", "close": 0.495, "volume": 763423.0}, {"date": "2025-10-01", "close": 0.495, "volume": 617823.0}, {"date": "2025-10-02", "close": 0.49, "volume": 211675.0}, {"date": "2025-10-03", "close": 0.485, "volume": 542256.0}, {"date": "2025-10-06", "close": 0.46, "volume": 342338.0}, {"date": "2025-10-07", "close": 0.41, "volume": 714453.0}, {"date": "2025-10-08", "close": 0.43, "volume": 92307.0}, {"date": "2025-10-09", "close": 0.44, "volume": 176594.0}, {"date": "2025-10-10", "close": 0.46, "volume": 318300.0}, {"date": "2025-10-13", "close": 0.48, "volume": 254228.0}, {"date": "2025-10-14", "close": 0.555, "volume": 748479.0}, {"date": "2025-10-15", "close": 0.545, "volume": 301902.0}, {"date": "2025-10-16", "close": 0.61, "volume": 1175884.0}, {"date": "2025-10-17", "close": 0.55, "volume": 575347.0}, {"date": "2025-10-20", "close": 0.535, "volume": 282945.0}, {"date": "2025-10-21", "close": 0.54, "volume": 440955.0}, {"date": "2025-10-22", "close": 0.495, "volume": 581213.0}, {"date": "2025-10-23", "close": 0.475, "volume": 154650.0}, {"date": "2025-10-24", "close": 0.455, "volume": 182320.0}, {"date": "2025-10-27", "close": 0.455, "volume": 538766.0}, {"date": "2025-10-28", "close": 0.44, "volume": 83549.0}, {"date": "2025-10-29", "close": 0.45, "volume": 54767.0}, {"date": "2025-10-30", "close": 0.45, "volume": 51118.0}, {"date": "2025-10-31", "close": 0.455, "volume": 104258.0}, {"date": "2025-11-03", "close": 0.4525, "volume": 1083.0}, {"date": "2025-11-04", "close": 0.46, "volume": 16192.0}, {"date": "2025-11-05", "close": 0.435, "volume": 317504.0}, {"date": "2025-11-06", "close": 0.44, "volume": 21557.0}, {"date": "2025-11-07", "close": 0.43, "volume": 230431.0}, {"date": "2025-11-10", "close": 0.44, "volume": 12736.0}, {"date": "2025-11-11", "close": 0.44, "volume": 113597.0}, {"date": "2025-11-12", "close": 0.48, "volume": 210822.0}, {"date": "2025-11-13", "close": 0.5, "volume": 684935.0}, {"date": "2025-11-14", "close": 0.5, "volume": 1329889.0}, {"date": "2025-11-17", "close": 0.485, "volume": 178370.0}, {"date": "2025-11-18", "close": 0.47, "volume": 41480.0}, {"date": "2025-11-19", "close": 0.48, "volume": 63761.0}, {"date": "2025-11-20", "close": 0.475, "volume": 12617.0}, {"date": "2025-11-21", "close": 0.465, "volume": 249907.0}, {"date": "2025-11-24", "close": 0.44, "volume": 336524.0}, {"date": "2025-11-25", "close": 0.44, "volume": 47180.0}, {"date": "2025-11-26", "close": 0.43, "volume": 2073.0}, {"date": "2025-11-27", "close": 0.43, "volume": 7418.0}, {"date": "2025-11-28", "close": 0.43, "volume": 157728.0}, {"date": "2025-12-01", "close": 0.43, "volume": 35701.0}, {"date": "2025-12-02", "close": 0.43, "volume": 15896.0}, {"date": "2025-12-03", "close": 0.445, "volume": 127856.0}, {"date": "2025-12-04", "close": 0.44, "volume": 132249.0}, {"date": "2025-12-05", "close": 0.44, "volume": 95047.0}, {"date": "2025-12-08", "close": 0.44, "volume": 127110.0}, {"date": "2025-12-09", "close": 0.44, "volume": 112.0}, {"date": "2025-12-10", "close": 0.415, "volume": 239418.0}, {"date": "2025-12-11", "close": 0.41, "volume": 101057.0}, {"date": "2025-12-12", "close": 0.42, "volume": 150128.0}, {"date": "2025-12-15", "close": 0.39, "volume": 258952.0}, {"date": "2025-12-16", "close": 0.39, "volume": 269162.0}, {"date": "2025-12-17", "close": 0.39, "volume": 58334.0}, {"date": "2025-12-18", "close": 0.385, "volume": 48682.0}, {"date": "2025-12-19", "close": 0.39, "volume": 57153.0}, {"date": "2025-12-22", "close": 0.375, "volume": 408463.0}, {"date": "2025-12-23", "close": 0.375, "volume": 291477.0}, {"date": "2025-12-24", "close": 0.39, "volume": 84815.0}, {"date": "2025-12-29", "close": 0.38, "volume": 111531.0}, {"date": "2025-12-30", "close": 0.38, "volume": 124857.0}, {"date": "2025-12-31", "close": 0.385, "volume": 93152.0}, {"date": "2026-01-02", "close": 0.4, "volume": 155817.0}, {"date": "2026-01-05", "close": 0.46, "volume": 419667.0}, {"date": "2026-01-06", "close": 0.46, "volume": 458013.0}, {"date": "2026-01-07", "close": 0.45, "volume": 48464.0}, {"date": "2026-01-08", "close": 0.455, "volume": 151038.0}, {"date": "2026-01-09", "close": 0.46, "volume": 4366.0}, {"date": "2026-01-12", "close": 0.47, "volume": 175622.0}, {"date": "2026-01-13", "close": 0.485, "volume": 243470.0}, {"date": "2026-01-14", "close": 0.48, "volume": 73266.0}, {"date": "2026-01-15", "close": 0.4875, "volume": 102948.0}, {"date": "2026-01-16", "close": 0.495, "volume": 291117.0}, {"date": "2026-01-19", "close": 0.475, "volume": 267772.0}, {"date": "2026-01-20", "close": 0.5, "volume": 687592.0}, {"date": "2026-01-21", "close": 0.485, "volume": 18885.0}, {"date": "2026-01-22", "close": 0.475, "volume": 160804.0}, {"date": "2026-01-23", "close": 0.48, "volume": 167585.0}, {"date": "2026-01-27", "close": 0.48, "volume": 148918.0}, {"date": "2026-01-28", "close": 0.48, "volume": 9658.0}, {"date": "2026-01-29", "close": 0.485, "volume": 162828.0}, {"date": "2026-01-30", "close": 0.475, "volume": 320470.0}, {"date": "2026-02-02", "close": 0.435, "volume": 312698.0}, {"date": "2026-02-03", "close": 0.47, "volume": 396267.0}, {"date": "2026-02-04", "close": 0.475, "volume": 100000.0}, {"date": "2026-02-05", "close": 0.455, "volume": 174908.0}, {"date": "2026-02-06", "close": 0.46, "volume": 157245.0}, {"date": "2026-02-09", "close": 0.475, "volume": 104120.0}, {"date": "2026-02-10", "close": 0.46, "volume": 9675.0}, {"date": "2026-02-11", "close": 0.46, "volume": 14045.0}, {"date": "2026-02-12", "close": 0.45, "volume": 81837.0}, {"date": "2026-02-13", "close": 0.445, "volume": 593272.0}, {"date": "2026-02-16", "close": 0.435, "volume": 102644.0}, {"date": "2026-02-17", "close": 0.42, "volume": 37447.0}, {"date": "2026-02-18", "close": 0.415, "volume": 56105.0}, {"date": "2026-02-19", "close": 0.415, "volume": 88337.0}, {"date": "2026-02-20", "close": 0.415, "volume": 31810.0}, {"date": "2026-02-23", "close": 0.415, "volume": 36012.0}, {"date": "2026-02-24", "close": 0.415, "volume": 15639.0}, {"date": "2026-02-25", "close": 0.385, "volume": 450023.0}, {"date": "2026-02-26", "close": 0.39, "volume": 273363.0}, {"date": "2026-02-27", "close": 0.39, "volume": 143559.0}, {"date": "2026-03-02", "close": 0.39, "volume": 51546.0}, {"date": "2026-03-03", "close": 0.365, "volume": 593595.0}, {"date": "2026-03-04", "close": 0.36, "volume": 205136.0}, {"date": "2026-03-05", "close": 0.36, "volume": 539302.0}, {"date": "2026-03-06", "close": 0.355, "volume": 153347.0}, {"date": "2026-03-09", "close": 0.335, "volume": 22944.0}, {"date": "2026-03-10", "close": 0.36, "volume": 327528.0}, {"date": "2026-03-11", "close": 0.345, "volume": 73094.0}, {"date": "2026-03-12", "close": 0.34, "volume": 86748.0}, {"date": "2026-03-13", "close": 0.35, "volume": 159780.0}, {"date": "2026-03-16", "close": 0.35, "volume": 296398.0}, {"date": "2026-03-17", "close": 0.36, "volume": 212295.0}, {"date": "2026-03-18", "close": 0.365, "volume": 282583.0}, {"date": "2026-03-19", "close": 0.355, "volume": 343269.0}, {"date": "2026-03-20", "close": 0.355, "volume": 222650.0}, {"date": "2026-03-23", "close": 0.35, "volume": 118618.0}, {"date": "2026-03-24", "close": 0.36, "volume": 128007.0}, {"date": "2026-03-25", "close": 0.385, "volume": 394388.0}, {"date": "2026-03-26", "close": 0.385, "volume": 161807.0}, {"date": "2026-03-27", "close": 0.42, "volume": 130599.0}, {"date": "2026-03-30", "close": 0.435, "volume": 146347.0}, {"date": "2026-03-31", "close": 0.44, "volume": 113548.0}, {"date": "2026-04-01", "close": 0.45, "volume": 211620.0}, {"date": "2026-04-02", "close": 0.455, "volume": 250615.0}, {"date": "2026-04-07", "close": 0.46, "volume": 64210.0}, {"date": "2026-04-08", "close": 0.49, "volume": 324668.0}, {"date": "2026-04-09", "close": 0.485, "volume": 78358.0}, {"date": "2026-04-10", "close": 0.48, "volume": 130822.0}, {"date": "2026-04-13", "close": 0.475, "volume": 111618.0}, {"date": "2026-04-14", "close": 0.455, "volume": 151920.0}, {"date": "2026-04-15", "close": 0.475, "volume": 36435.0}, {"date": "2026-04-16", "close": 0.45, "volume": 276629.0}, {"date": "2026-04-17", "close": 0.445, "volume": 106353.0}, {"date": "2026-04-20", "close": 0.46, "volume": 181264.0}, {"date": "2026-04-21", "close": 0.435, "volume": 466893.0}, {"date": "2026-04-22", "close": 0.425, "volume": 43572.0}, {"date": "2026-04-23", "close": 0.455, "volume": 111621.0}, {"date": "2026-04-24", "close": 0.44, "volume": 20293.0}, {"date": "2026-04-27", "close": 0.425, "volume": 30000.0}, {"date": "2026-04-28", "close": 0.42, "volume": 105883.0}, {"date": "2026-04-29", "close": 0.425, "volume": 26020.0}, {"date": "2026-04-30", "close": 0.44, "volume": 155390.0}, {"date": "2026-05-01", "close": 0.47, "volume": 100599.0}, {"date": "2026-05-04", "close": 0.44, "volume": 295840.0}, {"date": "2026-05-05", "close": 0.44, "volume": 77734.0}, {"date": "2026-05-06", "close": 0.45, "volume": 108900.0}, {"date": "2026-05-07", "close": 0.44, "volume": 118764.0}, {"date": "2026-05-11", "close": 0.445, "volume": 989842.0}, {"date": "2026-05-12", "close": 0.45, "volume": 71002.0}, {"date": "2026-05-13", "close": 0.43, "volume": 708059.0}, {"date": "2026-05-14", "close": 0.43, "volume": 332581.0}, {"date": "2026-05-15", "close": 0.425, "volume": 264353.0}, {"date": "2026-05-18", "close": 0.415, "volume": 510590.0}, {"date": "2026-05-19", "close": 0.39, "volume": 113403.0}, {"date": "2026-05-20", "close": 0.395, "volume": 407886.0}, {"date": "2026-05-21", "close": 0.405, "volume": 12855.0}, {"date": "2026-05-22", "close": 0.405, "volume": 37139.0}, {"date": "2026-05-25", "close": 0.42, "volume": 144394.0}, {"date": "2026-05-26", "close": 0.435, "volume": 64931.0}, {"date": "2026-05-27", "close": 0.42, "volume": 58358.0}, {"date": "2026-05-28", "close": 0.42, "volume": 49574.0}, {"date": "2026-05-29", "close": 0.425, "volume": 231.0}, {"date": "2026-06-01", "close": 0.405, "volume": 251678.0}, {"date": "2026-06-02", "close": 0.41, "volume": 181794.0}, {"date": "2026-06-04", "close": 0.4, "volume": 61629.0}, {"date": "2026-06-05", "close": 0.395, "volume": 415971.0}, {"date": "2026-06-09", "close": 0.39, "volume": 122289.0}, {"date": "2026-06-10", "close": 0.39, "volume": 37377.0}, {"date": "2026-06-11", "close": 0.38, "volume": 145201.0}, {"date": "2026-06-12", "close": 0.37, "volume": 508388.0}, {"date": "2026-06-15", "close": 0.36, "volume": 144992.0}, {"date": "2026-06-16", "close": 0.36, "volume": 76046.0}, {"date": "2026-06-17", "close": 0.38, "volume": 341264.0}, {"date": "2026-06-18", "close": 0.365, "volume": 50409.0}, {"date": "2026-06-19", "close": 0.38, "volume": 108298.0}, {"date": "2026-06-22", "close": 0.365, "volume": 67219.0}, {"date": "2026-06-23", "close": 0.36, "volume": 41442.0}, {"date": "2026-06-24", "close": 0.36, "volume": 123336.0}, {"date": "2026-06-25", "close": 0.35, "volume": 260566.0}, {"date": "2026-06-26", "close": 0.36, "volume": 226599.0}, {"date": "2026-06-29", "close": 0.355, "volume": 115587.0}, {"date": "2026-06-30", "close": 0.355, "volume": 216512.0}, {"date": "2026-07-01", "close": 0.35, "volume": 271407.0}, {"date": "2026-07-02", "close": 0.37, "volume": 155622.0}, {"date": "2026-07-03", "close": 0.365, "volume": 83262.0}, {"date": "2026-07-06", "close": 0.36, "volume": 54511.0}, {"date": "2026-07-07", "close": 0.355, "volume": 61441.0}, {"date": "2026-07-08", "close": 0.34, "volume": 61891.0}, {"date": "2026-07-09", "close": 0.345, "volume": 332.0}, {"date": "2026-07-10", "close": 0.33, "volume": 85418.0}, {"date": "2026-07-13", "close": 0.33, "volume": 178122.0}, {"date": "2026-07-14", "close": 0.3, "volume": 117821.0}, {"date": "2026-07-15", "close": 0.31, "volume": 41981.0}, {"date": "2026-07-16", "close": 0.3, "volume": 1997.0}, {"date": "2026-07-17", "close": 0.26, "volume": 250903.0}, {"date": "2026-07-20", "close": 0.3, "volume": 141722.0}, {"date": "2026-07-21", "close": 0.28, "volume": 60160.0}, {"date": "2026-07-22", "close": 0.27, "volume": 70212.0}, {"date": "2026-07-23", "close": 0.27, "volume": 39611.0}, {"date": "2026-07-24", "close": 0.265, "volume": 107791.0}, {"date": "2026-07-27", "close": 0.26, "volume": 133976.0}, {"date": "2026-07-28", "close": 0.27, "volume": 2310.0}, {"date": "2026-07-29", "close": 0.27, "volume": 40000.0}, {"date": "2026-07-30", "close": 0.255, "volume": 68.0}, {"date": "2026-07-31", "close": 0.27, "volume": 4207.0}, {"date": "2026-08-04", "close": 0.275, "volume": 128080.0}, {"date": "2026-08-05", "close": 0.27, "volume": 114036.0}, {"date": "2026-08-06", "close": 0.27, "volume": 55719.0}, {"date": "2026-08-07", "close": 0.265, "volume": 79414.0}, {"date": "2026-08-10", "close": 0.255, "volume": 168399.0}, {"date": "2026-08-11", "close": 0.25, "volume": 78505.0}, {"date": "2026-08-12", "close": 0.245, "volume": 290612.0}, {"date": "2026-08-13", "close": 0.245, "volume": 87583.0}, {"date": "2026-08-14", "close": 0.245, "volume": 10232.0}, {"date": "2026-08-17", "close": 0.235, "volume": 416143.0}, {"date": "2026-08-18", "close": 0.24, "volume": 137423.0}, {"date": "2026-08-20", "close": 0.235, "volume": 163630.0}, {"date": "2026-08-21", "close": 0.25, "volume": 100644.0}, {"date": "2026-08-24", "close": 0.265, "volume": 428029.0}, {"date": "2026-08-25", "close": 0.26, "volume": 47906.0}, {"date": "2026-08-26", "close": 0.26, "volume": 190601.0}, {"date": "2026-08-27", "close": 0.25, "volume": 11672.0}, {"date": "2026-08-28", "close": 0.27, "volume": 169410.0}, {"date": "2026-08-31", "close": 0.26, "volume": 2000.0}, {"date": "2026-09-01", "close": 0.27, "volume": 53477.0}, {"date": "2026-09-02", "close": 0.265, "volume": 117496.0}, {"date": "2026-09-03", "close": 0.25, "volume": 35573.0}, {"date": "2026-09-04", "close": 0.245, "volume": 46748.0}, {"date": "2026-09-07", "close": 0.24, "volume": 94670.0}], "refreshing": true}