{"ticker": "BC8", "overview": {"name": "Black CAT Syndicate 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": "BC8", "has_prices": true, "as_of": "2026-09-07", "last": 1.03, "prev_close": 1.12, "change": -0.09000000000000008, "change_pct": -0.08035714285714292, "session_volume": 8939410.0, "vwap_5": 1.0704065700735157, "vwap_20": 1.107950107799018, "vwap_60": 1.0087715813551335, "vwap_250": 1.1862885503234226, "high_52w": 1.59, "low_52w": 0.85, "avg_volume_20": 3342331.0, "sessions": 400, "market_cap": {"value": 728979698.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151385", "src": "ASX", "ticker": "BC8", "cik": "", "company": "Black CAT Syndicate Limited", "company_raw": "Black CAT Syndicate 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": "Someone big just shifted their BC8 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151385", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31181}, {"id": "ASX-03136860", "src": "ASX", "ticker": "BC8", "cik": "", "company": "Black CAT Syndicate Limited", "company_raw": "Black CAT Syndicate 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 BC8", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136860", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81581}, {"id": "ASX-03136403", "src": "ASX", "ticker": "BC8", "cik": "", "company": "Black CAT Syndicate Limited", "company_raw": "Black CAT Syndicate 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 BC8", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136403", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81581}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132801-6A1342632", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132344-6A1342438", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/bc8", "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": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/bc8", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/bc8", "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": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/bc8", "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": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/bc8", "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": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/bc8", "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": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/bc8", "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": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/bc8", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/bc8", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/bc8", "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": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/bc8", "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": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/bc8", "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": "2024-11-03", "source_url": "https://www.marketindex.com.au/asx/bc8", "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": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/bc8", "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": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/bc8", "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": "2024-07-31", "source_url": "https://www.marketindex.com.au/asx/bc8", "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": "2024-07-31", "source_url": "https://www.marketindex.com.au/asx/bc8", "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": "2024-07-26", "source_url": "https://www.marketindex.com.au/asx/bc8", "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": "2024-07-23", "source_url": "https://www.marketindex.com.au/asx/bc8", "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": "2024-07-17", "source_url": "https://www.marketindex.com.au/asx/bc8", "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": "2024-05-10", "source_url": "https://www.marketindex.com.au/asx/bc8", "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": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/bc8", "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": "2023-11-14", "source_url": "https://www.marketindex.com.au/asx/bc8", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Notice Of Meeting", "title": "AGM Notice and Proxy Form - Amended", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153049-6A1351326"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Annual General Meeting - Notice and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152534-6A1351052"}, {"date": "2026-10-22", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151934-6A1350816"}, {"date": "2026-10-15", "form": "Progress Report", "title": "HIgh-Grade Intercepts and New Target at Coyote Central", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148999-6A1349498"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147326-6A1348797"}], "performance": {"ticker": "BC8", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-01-30", "close": 0.3, "volume": 1204607.0}, {"date": "2018-01-31", "close": 0.285, "volume": 716320.0}, {"date": "2018-02-01", "close": 0.28, "volume": 262049.0}, {"date": "2018-02-02", "close": 0.32, "volume": 287408.0}, {"date": "2018-02-05", "close": 0.32, "volume": 146771.0}, {"date": "2018-02-06", "close": 0.31, "volume": 147897.0}, {"date": "2018-02-07", "close": 0.37, "volume": 631830.0}, {"date": "2018-02-08", "close": 0.36, "volume": 296200.0}, {"date": "2018-02-09", "close": 0.33, "volume": 186151.0}, {"date": "2018-02-12", "close": 0.345, "volume": 10000.0}, {"date": "2018-02-13", "close": 0.33, "volume": 157855.0}, {"date": "2018-02-14", "close": 0.33, "volume": 161500.0}, {"date": "2018-02-15", "close": 0.33, "volume": 145029.0}, {"date": "2018-02-16", "close": 0.33, "volume": 50000.0}, {"date": "2018-02-19", "close": 0.36, "volume": 42116.0}, {"date": "2018-02-20", "close": 0.37, "volume": 15405.0}, {"date": "2018-02-21", "close": 0.38, "volume": 324384.0}, {"date": "2018-02-22", "close": 0.36, "volume": 85000.0}, {"date": "2018-02-23", "close": 0.38, "volume": 112686.0}, {"date": "2018-02-26", "close": 0.38, "volume": 14350.0}, {"date": "2018-02-27", "close": 0.34, "volume": 157756.0}, {"date": "2018-02-28", "close": 0.375, "volume": 15861.0}, {"date": "2018-03-01", "close": 0.365, "volume": 5230.0}, {"date": "2018-03-02", "close": 0.35, "volume": 9333.0}, {"date": "2018-03-05", "close": 0.37, "volume": 10122.0}, {"date": "2018-03-06", "close": 0.375, "volume": 178287.0}, {"date": "2018-03-07", "close": 0.36, "volume": 42985.0}, {"date": "2018-03-08", "close": 0.38, "volume": 288000.0}, {"date": "2018-03-09", "close": 0.38, "volume": 93088.0}, {"date": "2018-03-12", "close": 0.355, "volume": 33563.0}, {"date": "2018-03-13", "close": 0.38, "volume": 213379.0}, {"date": "2018-03-14", "close": 0.375, "volume": 181778.0}, {"date": "2018-03-15", "close": 0.365, "volume": 74995.0}, {"date": "2018-03-16", "close": 0.36, "volume": 99384.0}, {"date": "2018-03-19", "close": 0.35, "volume": 170114.0}, {"date": "2018-03-20", "close": 0.36, "volume": 193188.0}, {"date": "2018-03-21", "close": 0.355, "volume": 115912.0}, {"date": "2018-03-22", "close": 0.36, "volume": 96831.0}, {"date": "2018-03-23", "close": 0.34, "volume": 161387.0}, {"date": "2018-03-26", "close": 0.34, "volume": 89701.0}, {"date": "2018-03-27", "close": 0.35, "volume": 99788.0}, {"date": "2018-03-28", "close": 0.34, "volume": 122211.0}, {"date": "2018-03-29", "close": 0.335, "volume": 108500.0}, {"date": "2018-04-03", "close": 0.31, "volume": 399393.0}, {"date": "2018-04-04", "close": 0.31, "volume": 172475.0}, {"date": "2018-04-05", "close": 0.315, "volume": 26451.0}, {"date": "2018-04-06", "close": 0.35, "volume": 98049.0}, {"date": "2018-04-09", "close": 0.34, "volume": 39860.0}, {"date": "2018-04-10", "close": 0.335, "volume": 129801.0}, {"date": "2018-04-11", "close": 0.35, "volume": 174705.0}, {"date": "2018-04-12", "close": 0.345, "volume": 10000.0}, {"date": "2018-04-13", "close": 0.35, "volume": 93526.0}, {"date": "2018-04-16", "close": 0.335, "volume": 50000.0}, {"date": "2018-04-17", "close": 0.335, "volume": 92099.0}, {"date": "2018-04-18", "close": 0.31, "volume": 353534.0}, {"date": "2018-04-19", "close": 0.3, "volume": 125195.0}, {"date": "2018-04-20", "close": 0.305, "volume": 255792.0}, {"date": "2018-04-23", "close": 0.285, "volume": 35574.0}, {"date": "2018-04-24", "close": 0.3, "volume": 94295.0}, {"date": "2018-04-26", "close": 0.31, "volume": 40000.0}, {"date": "2018-04-27", "close": 0.31, "volume": 36545.0}, {"date": "2018-04-30", "close": 0.3, "volume": 83200.0}, {"date": "2018-05-01", "close": 0.295, "volume": 50855.0}, {"date": "2018-05-02", "close": 0.3, "volume": 298696.0}, {"date": "2018-05-03", "close": 0.295, "volume": 170775.0}, {"date": "2018-05-04", "close": 0.285, "volume": 75225.0}, {"date": "2018-05-07", "close": 0.28, "volume": 77000.0}, {"date": "2018-05-08", "close": 0.295, "volume": 112753.0}, {"date": "2018-05-09", "close": 0.285, "volume": 35450.0}, {"date": "2018-05-10", "close": 0.295, "volume": 16000.0}, {"date": "2018-05-11", "close": 0.28, "volume": 85000.0}, {"date": "2018-05-14", "close": 0.28, "volume": 19500.0}, {"date": "2018-05-15", "close": 0.28, "volume": 111800.0}, {"date": "2018-05-16", "close": 0.285, "volume": 416284.0}, {"date": "2018-05-17", "close": 0.285, "volume": 160415.0}, {"date": "2018-05-18", "close": 0.275, "volume": 73082.0}, {"date": "2018-05-21", "close": 0.275, "volume": 107500.0}, {"date": "2018-05-22", "close": 0.285, "volume": 86000.0}, {"date": "2018-05-23", "close": 0.3, "volume": 337453.0}, {"date": "2018-05-24", "close": 0.3, "volume": 6442.0}, {"date": "2018-05-25", "close": 0.3, "volume": 153405.0}, {"date": "2018-05-28", "close": 0.285, "volume": 32402.0}, {"date": "2018-05-29", "close": 0.295, "volume": 2000.0}, {"date": "2018-05-30", "close": 0.3, "volume": 6593.0}, {"date": "2018-05-31", "close": 0.3, "volume": 87000.0}, {"date": "2018-06-01", "close": 0.3, "volume": 16500.0}, {"date": "2018-06-05", "close": 0.29, "volume": 106500.0}, {"date": "2018-06-06", "close": 0.29, "volume": 58500.0}, {"date": "2018-06-07", "close": 0.275, "volume": 191652.0}, {"date": "2018-06-13", "close": 0.275, "volume": 13800.0}, {"date": "2018-06-14", "close": 0.27, "volume": 3890.0}, {"date": "2018-06-15", "close": 0.26, "volume": 10000.0}, {"date": "2018-06-18", "close": 0.26, "volume": 50000.0}, {"date": "2018-06-19", "close": 0.26, "volume": 160700.0}, {"date": "2018-06-20", "close": 0.26, "volume": 691685.0}, {"date": "2018-06-21", "close": 0.265, "volume": 301702.0}, {"date": "2018-06-22", "close": 0.255, "volume": 175357.0}, {"date": "2018-06-25", "close": 0.25, "volume": 10553.0}, {"date": "2018-06-26", "close": 0.25, "volume": 57367.0}, {"date": "2018-06-27", "close": 0.24, "volume": 72133.0}, {"date": "2018-06-28", "close": 0.25, "volume": 124811.0}, {"date": "2018-06-29", "close": 0.255, "volume": 74946.0}, {"date": "2018-07-03", "close": 0.25, "volume": 104000.0}, {"date": "2018-07-04", "close": 0.25, "volume": 22951.0}, {"date": "2018-07-05", "close": 0.255, "volume": 2100.0}, {"date": "2018-07-06", "close": 0.23, "volume": 33757.0}, {"date": "2018-07-09", "close": 0.23, "volume": 29680.0}, {"date": "2018-07-11", "close": 0.24, "volume": 128340.0}, {"date": "2018-07-16", "close": 0.225, "volume": 22750.0}, {"date": "2018-07-17", "close": 0.25, "volume": 39376.0}, {"date": "2018-07-18", "close": 0.24, "volume": 70000.0}, {"date": "2018-07-23", "close": 0.24, "volume": 40000.0}, {"date": "2018-07-24", "close": 0.25, "volume": 12500.0}, {"date": "2018-07-25", "close": 0.24, "volume": 30776.0}, {"date": "2018-07-26", "close": 0.24, "volume": 31900.0}, {"date": "2018-07-27", "close": 0.24, "volume": 21324.0}, {"date": "2018-07-30", "close": 0.225, "volume": 81576.0}, {"date": "2018-08-01", "close": 0.225, "volume": 270.0}, {"date": "2018-08-02", "close": 0.23, "volume": 10000.0}, {"date": "2018-08-03", "close": 0.2, "volume": 25000.0}, {"date": "2018-08-06", "close": 0.22, "volume": 2275.0}, {"date": "2018-08-07", "close": 0.195, "volume": 105843.0}, {"date": "2018-08-09", "close": 0.175, "volume": 103833.0}, {"date": "2018-08-10", "close": 0.19, "volume": 62451.0}, {"date": "2018-08-13", "close": 0.19, "volume": 61000.0}, {"date": "2018-08-15", "close": 0.17, "volume": 143418.0}, {"date": "2018-08-17", "close": 0.17, "volume": 4095.0}, {"date": "2018-08-21", "close": 0.15, "volume": 388436.0}, {"date": "2018-08-22", "close": 0.145, "volume": 11394.0}, {"date": "2018-08-23", "close": 0.155, "volume": 6400.0}, {"date": "2018-08-24", "close": 0.14, "volume": 172350.0}, {"date": "2018-08-27", "close": 0.155, "volume": 125463.0}, {"date": "2018-08-28", "close": 0.165, "volume": 206189.0}, {"date": "2018-08-29", "close": 0.175, "volume": 28500.0}, {"date": "2018-08-30", "close": 0.175, "volume": 14289.0}, {"date": "2018-08-31", "close": 0.19, "volume": 83657.0}, {"date": "2018-09-03", "close": 0.22, "volume": 109075.0}, {"date": "2018-09-04", "close": 0.2, "volume": 44500.0}, {"date": "2018-09-05", "close": 0.2, "volume": 3500.0}, {"date": "2018-09-13", "close": 0.2, "volume": 212583.0}, {"date": "2018-09-14", "close": 0.2, "volume": 7500.0}, {"date": "2018-09-18", "close": 0.19, "volume": 11000.0}, {"date": "2018-09-19", "close": 0.18, "volume": 17600.0}, {"date": "2018-09-20", "close": 0.185, "volume": 48092.0}, {"date": "2018-09-21", "close": 0.19, "volume": 63383.0}, {"date": "2018-10-01", "close": 0.175, "volume": 5250.0}, {"date": "2018-10-02", "close": 0.18, "volume": 25200.0}, {"date": "2018-10-04", "close": 0.17, "volume": 15000.0}, {"date": "2018-10-05", "close": 0.18, "volume": 55433.0}, {"date": "2018-10-08", "close": 0.21, "volume": 13184.0}, {"date": "2018-10-09", "close": 0.22, "volume": 325354.0}, {"date": "2018-10-10", "close": 0.22, "volume": 120550.0}, {"date": "2018-10-11", "close": 0.22, "volume": 55000.0}, {"date": "2018-10-12", "close": 0.22, "volume": 77027.0}, {"date": "2018-10-15", "close": 0.2, "volume": 64244.0}, {"date": "2018-10-18", "close": 0.2, "volume": 105000.0}, {"date": "2018-10-19", "close": 0.2, "volume": 10000.0}, {"date": "2018-10-22", "close": 0.2, "volume": 73300.0}, {"date": "2018-10-23", "close": 0.2, "volume": 31700.0}, {"date": "2018-10-24", "close": 0.19, "volume": 12225.0}, {"date": "2018-10-25", "close": 0.195, "volume": 51023.0}, {"date": "2018-10-26", "close": 0.19, "volume": 10000.0}, {"date": "2018-10-29", "close": 0.185, "volume": 13000.0}, {"date": "2018-10-31", "close": 0.185, "volume": 3000.0}, {"date": "2018-11-05", "close": 0.2, "volume": 68300.0}, {"date": "2018-11-06", "close": 0.2, "volume": 70000.0}, {"date": "2018-11-07", "close": 0.19, "volume": 13305.0}, {"date": "2018-11-08", "close": 0.19, "volume": 11694.0}, {"date": "2018-11-09", "close": 0.195, "volume": 149999.0}, {"date": "2018-11-13", "close": 0.185, "volume": 18000.0}, {"date": "2018-11-14", "close": 0.175, "volume": 50000.0}, {"date": "2018-11-15", "close": 0.185, "volume": 110575.0}, {"date": "2018-11-16", "close": 0.185, "volume": 22501.0}, {"date": "2018-11-19", "close": 0.185, "volume": 40000.0}, {"date": "2018-11-20", "close": 0.18, "volume": 32123.0}, {"date": "2018-11-21", "close": 0.17, "volume": 113522.0}, {"date": "2018-11-23", "close": 0.16, "volume": 116800.0}, {"date": "2018-11-26", "close": 0.15, "volume": 172522.0}, {"date": "2018-11-27", "close": 0.16, "volume": 3500.0}, {"date": "2018-11-28", "close": 0.155, "volume": 25000.0}, {"date": "2018-11-29", "close": 0.16, "volume": 49698.0}, {"date": "2018-11-30", "close": 0.155, "volume": 47500.0}, {"date": "2018-12-03", "close": 0.155, "volume": 9000.0}, {"date": "2018-12-04", "close": 0.155, "volume": 13500.0}, {"date": "2018-12-05", "close": 0.155, "volume": 15000.0}, {"date": "2018-12-06", "close": 0.145, "volume": 96095.0}, {"date": "2018-12-07", "close": 0.16, "volume": 86100.0}, {"date": "2018-12-10", "close": 0.15, "volume": 74800.0}, {"date": "2018-12-11", "close": 0.15, "volume": 25000.0}, {"date": "2018-12-12", "close": 0.135, "volume": 45502.0}, {"date": "2018-12-13", "close": 0.14, "volume": 324176.0}, {"date": "2018-12-17", "close": 0.135, "volume": 127171.0}, {"date": "2018-12-18", "close": 0.125, "volume": 189955.0}, {"date": "2018-12-19", "close": 0.14, "volume": 55173.0}, {"date": "2018-12-20", "close": 0.135, "volume": 128708.0}, {"date": "2018-12-21", "close": 0.135, "volume": 38757.0}, {"date": "2018-12-24", "close": 0.14, "volume": 77165.0}, {"date": "2018-12-27", "close": 0.145, "volume": 42800.0}, {"date": "2018-12-28", "close": 0.145, "volume": 10015.0}, {"date": "2018-12-31", "close": 0.15, "volume": 30622.0}, {"date": "2019-01-02", "close": 0.15, "volume": 3500.0}, {"date": "2019-01-04", "close": 0.15, "volume": 29140.0}, {"date": "2019-01-07", "close": 0.15, "volume": 87988.0}, {"date": "2019-01-09", "close": 0.14, "volume": 43260.0}, {"date": "2019-01-11", "close": 0.14, "volume": 11923.0}, {"date": "2019-01-15", "close": 0.145, "volume": 35821.0}, {"date": "2019-01-17", "close": 0.145, "volume": 11424.0}, {"date": "2019-01-21", "close": 0.14, "volume": 10000.0}, {"date": "2019-01-22", "close": 0.14, "volume": 32761.0}, {"date": "2019-01-23", "close": 0.135, "volume": 2755.0}, {"date": "2019-01-24", "close": 0.14, "volume": 15000.0}, {"date": "2019-01-29", "close": 0.16, "volume": 87351.0}, {"date": "2019-01-30", "close": 0.16, "volume": 8000.0}, {"date": "2019-01-31", "close": 0.16, "volume": 3200.0}, {"date": "2019-02-01", "close": 0.16, "volume": 56060.0}, {"date": "2019-02-04", "close": 0.155, "volume": 53391.0}, {"date": "2019-02-05", "close": 0.155, "volume": 6500.0}, {"date": "2019-02-06", "close": 0.16, "volume": 200314.0}, {"date": "2019-02-07", "close": 0.16, "volume": 58188.0}, {"date": "2019-02-08", "close": 0.14, "volume": 251124.0}, {"date": "2019-02-11", "close": 0.16, "volume": 49283.0}, {"date": "2019-02-12", "close": 0.15, "volume": 18291.0}, {"date": "2019-02-13", "close": 0.155, "volume": 53644.0}, {"date": "2019-02-14", "close": 0.16, "volume": 424246.0}, {"date": "2019-02-15", "close": 0.19, "volume": 281480.0}, {"date": "2019-02-18", "close": 0.175, "volume": 311845.0}, {"date": "2019-02-19", "close": 0.185, "volume": 45000.0}, {"date": "2019-02-20", "close": 0.185, "volume": 12295.0}, {"date": "2019-02-21", "close": 0.2, "volume": 404486.0}, {"date": "2019-02-22", "close": 0.2, "volume": 340407.0}, {"date": "2019-02-25", "close": 0.2, "volume": 324846.0}, {"date": "2019-02-26", "close": 0.2, "volume": 19600.0}, {"date": "2019-02-27", "close": 0.2, "volume": 22925.0}, {"date": "2019-02-28", "close": 0.2, "volume": 78644.0}, {"date": "2019-03-01", "close": 0.2, "volume": 118450.0}, {"date": "2019-03-04", "close": 0.21, "volume": 463695.0}, {"date": "2019-03-05", "close": 0.2, "volume": 106546.0}, {"date": "2019-03-06", "close": 0.22, "volume": 345373.0}, {"date": "2019-03-07", "close": 0.235, "volume": 267143.0}, {"date": "2019-03-08", "close": 0.225, "volume": 156816.0}, {"date": "2019-03-11", "close": 0.245, "volume": 178625.0}, {"date": "2019-03-12", "close": 0.225, "volume": 660503.0}, {"date": "2019-03-13", "close": 0.21, "volume": 200798.0}, {"date": "2019-03-15", "close": 0.2, "volume": 156713.0}, {"date": "2019-03-18", "close": 0.215, "volume": 90364.0}, {"date": "2019-03-19", "close": 0.215, "volume": 25000.0}, {"date": "2019-03-20", "close": 0.21, "volume": 11165.0}, {"date": "2019-03-21", "close": 0.22, "volume": 208599.0}, {"date": "2019-03-22", "close": 0.22, "volume": 109704.0}, {"date": "2019-03-25", "close": 0.2, "volume": 89887.0}, {"date": "2019-03-26", "close": 0.2, "volume": 131671.0}, {"date": "2019-03-27", "close": 0.205, "volume": 21188.0}, {"date": "2019-03-28", "close": 0.19, "volume": 91142.0}, {"date": "2019-03-29", "close": 0.195, "volume": 22250.0}, {"date": "2019-04-01", "close": 0.18, "volume": 68456.0}, {"date": "2019-04-02", "close": 0.185, "volume": 214123.0}, {"date": "2019-04-03", "close": 0.19, "volume": 7500.0}, {"date": "2019-04-04", "close": 0.19, "volume": 32517.0}, {"date": "2019-04-05", "close": 0.2, "volume": 26000.0}, {"date": "2019-04-08", "close": 0.195, "volume": 92621.0}, {"date": "2019-04-10", "close": 0.19, "volume": 2450.0}, {"date": "2019-04-11", "close": 0.19, "volume": 40550.0}, {"date": "2019-04-12", "close": 0.185, "volume": 89197.0}, {"date": "2019-04-15", "close": 0.185, "volume": 43636.0}, {"date": "2019-04-16", "close": 0.175, "volume": 74800.0}, {"date": "2019-04-23", "close": 0.18, "volume": 33776.0}, {"date": "2019-04-24", "close": 0.17, "volume": 66848.0}, {"date": "2019-04-26", "close": 0.19, "volume": 143500.0}, {"date": "2019-04-29", "close": 0.205, "volume": 727916.0}, {"date": "2019-05-02", "close": 0.215, "volume": 354773.0}, {"date": "2019-05-03", "close": 0.205, "volume": 195430.0}, {"date": "2019-05-06", "close": 0.195, "volume": 145215.0}, {"date": "2019-05-07", "close": 0.195, "volume": 230280.0}, {"date": "2019-05-08", "close": 0.185, "volume": 64198.0}, {"date": "2019-05-09", "close": 0.205, "volume": 605922.0}, {"date": "2019-05-10", "close": 0.21, "volume": 357662.0}, {"date": "2019-05-13", "close": 0.22, "volume": 128902.0}, {"date": "2019-05-14", "close": 0.22, "volume": 29596.0}, {"date": "2019-05-15", "close": 0.26, "volume": 949938.0}, {"date": "2019-05-16", "close": 0.245, "volume": 121124.0}, {"date": "2019-05-17", "close": 0.26, "volume": 309786.0}, {"date": "2019-05-20", "close": 0.25, "volume": 376882.0}, {"date": "2019-05-21", "close": 0.265, "volume": 160276.0}, {"date": "2019-05-22", "close": 0.3, "volume": 839662.0}, {"date": "2019-05-23", "close": 0.29, "volume": 419517.0}, {"date": "2019-05-24", "close": 0.275, "volume": 215676.0}, {"date": "2019-05-27", "close": 0.265, "volume": 50113.0}, {"date": "2019-05-28", "close": 0.26, "volume": 176264.0}, {"date": "2019-05-29", "close": 0.26, "volume": 31388.0}, {"date": "2019-05-30", "close": 0.255, "volume": 186141.0}, {"date": "2019-05-31", "close": 0.255, "volume": 8798.0}, {"date": "2019-06-03", "close": 0.25, "volume": 118649.0}, {"date": "2019-06-04", "close": 0.26, "volume": 32064.0}, {"date": "2019-06-05", "close": 0.255, "volume": 102390.0}, {"date": "2019-06-06", "close": 0.25, "volume": 50000.0}, {"date": "2019-06-07", "close": 0.27, "volume": 294864.0}, {"date": "2019-06-11", "close": 0.245, "volume": 110722.0}, {"date": "2019-06-12", "close": 0.245, "volume": 46181.0}, {"date": "2019-06-13", "close": 0.235, "volume": 91924.0}, {"date": "2019-06-14", "close": 0.245, "volume": 157588.0}, {"date": "2019-06-17", "close": 0.245, "volume": 129814.0}, {"date": "2019-06-18", "close": 0.265, "volume": 234431.0}, {"date": "2019-06-19", "close": 0.27, "volume": 430646.0}, {"date": "2019-06-20", "close": 0.275, "volume": 371862.0}, {"date": "2019-06-21", "close": 0.265, "volume": 265267.0}, {"date": "2019-06-24", "close": 0.265, "volume": 98076.0}, {"date": "2019-06-25", "close": 0.265, "volume": 44617.0}, {"date": "2019-06-26", "close": 0.265, "volume": 13905.0}, {"date": "2019-06-27", "close": 0.265, "volume": 50000.0}, {"date": "2019-06-28", "close": 0.265, "volume": 209512.0}, {"date": "2019-07-01", "close": 0.265, "volume": 56836.0}, {"date": "2019-07-03", "close": 0.285, "volume": 341299.0}, {"date": "2019-07-04", "close": 0.285, "volume": 42941.0}, {"date": "2019-07-05", "close": 0.305, "volume": 435214.0}, {"date": "2019-07-08", "close": 0.34, "volume": 593966.0}, {"date": "2019-07-09", "close": 0.305, "volume": 485766.0}, {"date": "2019-07-10", "close": 0.345, "volume": 206088.0}, {"date": "2019-07-11", "close": 0.36, "volume": 650239.0}, {"date": "2019-07-16", "close": 0.33, "volume": 697536.0}, {"date": "2019-07-17", "close": 0.35, "volume": 147863.0}, {"date": "2019-07-18", "close": 0.33, "volume": 101552.0}, {"date": "2019-07-19", "close": 0.335, "volume": 250037.0}, {"date": "2019-07-22", "close": 0.355, "volume": 291355.0}, {"date": "2019-07-23", "close": 0.345, "volume": 56104.0}, {"date": "2019-07-24", "close": 0.34, "volume": 68090.0}, {"date": "2019-07-25", "close": 0.355, "volume": 104038.0}, {"date": "2019-07-26", "close": 0.38, "volume": 276016.0}, {"date": "2019-07-29", "close": 0.38, "volume": 440213.0}, {"date": "2019-07-30", "close": 0.385, "volume": 200093.0}, {"date": "2019-07-31", "close": 0.39, "volume": 125346.0}, {"date": "2019-08-01", "close": 0.355, "volume": 420525.0}, {"date": "2019-08-02", "close": 0.385, "volume": 176821.0}, {"date": "2019-08-05", "close": 0.41, "volume": 417633.0}, {"date": "2019-08-06", "close": 0.385, "volume": 201830.0}, {"date": "2019-08-07", "close": 0.385, "volume": 68786.0}, {"date": "2019-08-08", "close": 0.41, "volume": 402099.0}, {"date": "2019-08-09", "close": 0.425, "volume": 95646.0}, {"date": "2019-08-12", "close": 0.42, "volume": 57364.0}, {"date": "2019-08-13", "close": 0.42, "volume": 6088.0}, {"date": "2019-08-14", "close": 0.405, "volume": 236216.0}, {"date": "2019-08-15", "close": 0.4, "volume": 42667.0}, {"date": "2019-08-16", "close": 0.425, "volume": 245011.0}, {"date": "2019-08-19", "close": 0.45, "volume": 357967.0}, {"date": "2019-08-20", "close": 0.47, "volume": 109574.0}, {"date": "2019-08-21", "close": 0.485, "volume": 281526.0}, {"date": "2019-08-22", "close": 0.565, "volume": 428726.0}, {"date": "2019-08-23", "close": 0.515, "volume": 295586.0}, {"date": "2019-08-26", "close": 0.535, "volume": 319845.0}, {"date": "2019-08-27", "close": 0.53, "volume": 250497.0}, {"date": "2019-08-28", "close": 0.5, "volume": 142929.0}, {"date": "2019-08-29", "close": 0.5, "volume": 203630.0}, {"date": "2019-08-30", "close": 0.48, "volume": 182750.0}, {"date": "2019-09-02", "close": 0.525, "volume": 177595.0}, {"date": "2019-09-03", "close": 0.51, "volume": 34947.0}, {"date": "2019-09-04", "close": 0.505, "volume": 71353.0}, {"date": "2019-09-05", "close": 0.5, "volume": 53057.0}, {"date": "2019-09-06", "close": 0.465, "volume": 336630.0}, {"date": "2019-09-09", "close": 0.455, "volume": 64521.0}, {"date": "2019-09-10", "close": 0.435, "volume": 108862.0}, {"date": "2019-09-11", "close": 0.435, "volume": 48985.0}, {"date": "2019-09-12", "close": 0.445, "volume": 246052.0}, {"date": "2019-09-13", "close": 0.465, "volume": 79662.0}, {"date": "2019-09-16", "close": 0.48, "volume": 97914.0}, {"date": "2019-09-17", "close": 0.46, "volume": 56515.0}, {"date": "2019-09-18", "close": 0.48, "volume": 178047.0}, {"date": "2019-09-19", "close": 0.485, "volume": 22000.0}, {"date": "2019-09-20", "close": 0.49, "volume": 47476.0}, {"date": "2019-09-23", "close": 0.49, "volume": 24030.0}, {"date": "2019-09-24", "close": 0.47, "volume": 60958.0}, {"date": "2019-09-25", "close": 0.48, "volume": 23745.0}, {"date": "2019-09-26", "close": 0.46, "volume": 279267.0}, {"date": "2019-09-27", "close": 0.465, "volume": 27804.0}, {"date": "2019-09-30", "close": 0.455, "volume": 100358.0}, {"date": "2019-10-03", "close": 0.445, "volume": 161996.0}, {"date": "2019-10-04", "close": 0.465, "volume": 29944.0}, {"date": "2019-10-07", "close": 0.455, "volume": 17846.0}, {"date": "2019-10-08", "close": 0.465, "volume": 85845.0}, {"date": "2019-10-09", "close": 0.45, "volume": 45468.0}, {"date": "2019-10-10", "close": 0.44, "volume": 145439.0}, {"date": "2019-10-11", "close": 0.43, "volume": 514262.0}, {"date": "2019-10-14", "close": 0.43, "volume": 10800.0}, {"date": "2019-10-15", "close": 0.42, "volume": 93863.0}, {"date": "2019-10-16", "close": 0.425, "volume": 326082.0}, {"date": "2019-10-17", "close": 0.45, "volume": 175494.0}, {"date": "2019-10-18", "close": 0.42, "volume": 71456.0}, {"date": "2019-10-21", "close": 0.425, "volume": 140672.0}, {"date": "2019-10-22", "close": 0.42, "volume": 25945.0}, {"date": "2019-10-23", "close": 0.425, "volume": 87326.0}, {"date": "2019-10-24", "close": 0.42, "volume": 199398.0}, {"date": "2019-10-25", "close": 0.44, "volume": 335982.0}, {"date": "2019-10-28", "close": 0.44, "volume": 78843.0}, {"date": "2019-10-29", "close": 0.435, "volume": 151917.0}, {"date": "2019-10-30", "close": 0.435, "volume": 30000.0}, {"date": "2019-10-31", "close": 0.43, "volume": 37583.0}, {"date": "2019-11-04", "close": 0.44, "volume": 20775.0}, {"date": "2019-11-05", "close": 0.445, "volume": 48486.0}, {"date": "2019-11-06", "close": 0.425, "volume": 94615.0}, {"date": "2019-11-07", "close": 0.425, "volume": 22778.0}, {"date": "2019-11-08", "close": 0.405, "volume": 116576.0}, {"date": "2019-11-11", "close": 0.4, "volume": 76386.0}, {"date": "2019-11-12", "close": 0.43, "volume": 235882.0}, {"date": "2019-11-13", "close": 0.425, "volume": 47833.0}, {"date": "2019-11-15", "close": 0.415, "volume": 88668.0}, {"date": "2019-11-18", "close": 0.41, "volume": 77705.0}, {"date": "2019-11-19", "close": 0.395, "volume": 3822.0}, {"date": "2019-11-20", "close": 0.405, "volume": 32096.0}, {"date": "2019-11-21", "close": 0.405, "volume": 154991.0}, {"date": "2019-11-22", "close": 0.41, "volume": 138472.0}, {"date": "2019-11-25", "close": 0.39, "volume": 10249.0}, {"date": "2019-11-26", "close": 0.39, "volume": 11094.0}, {"date": "2019-11-27", "close": 0.39, "volume": 64059.0}, {"date": "2019-11-28", "close": 0.38, "volume": 102482.0}, {"date": "2019-12-02", "close": 0.365, "volume": 184894.0}, {"date": "2019-12-03", "close": 0.355, "volume": 95523.0}, {"date": "2019-12-04", "close": 0.35, "volume": 34042.0}, {"date": "2019-12-05", "close": 0.365, "volume": 86918.0}, {"date": "2019-12-06", "close": 0.345, "volume": 219121.0}, {"date": "2019-12-09", "close": 0.337, "volume": 158636.0}, {"date": "2019-12-10", "close": 0.315, "volume": 340442.0}, {"date": "2019-12-11", "close": 0.325, "volume": 150024.0}, {"date": "2019-12-12", "close": 0.325, "volume": 242263.0}, {"date": "2019-12-13", "close": 0.315, "volume": 112942.0}, {"date": "2019-12-16", "close": 0.315, "volume": 77553.0}, {"date": "2019-12-17", "close": 0.3, "volume": 151033.0}, {"date": "2019-12-18", "close": 0.3, "volume": 73438.0}, {"date": "2019-12-19", "close": 0.325, "volume": 82408.0}, {"date": "2019-12-20", "close": 0.325, "volume": 105232.0}, {"date": "2019-12-23", "close": 0.32, "volume": 26495.0}, {"date": "2019-12-24", "close": 0.32, "volume": 100994.0}, {"date": "2019-12-27", "close": 0.31, "volume": 35369.0}, {"date": "2019-12-30", "close": 0.315, "volume": 57282.0}, {"date": "2019-12-31", "close": 0.31, "volume": 98638.0}, {"date": "2020-01-02", "close": 0.32, "volume": 64417.0}, {"date": "2020-01-03", "close": 0.34, "volume": 69286.0}, {"date": "2020-01-06", "close": 0.36, "volume": 70498.0}, {"date": "2020-01-07", "close": 0.35, "volume": 55226.0}, {"date": "2020-01-08", "close": 0.36, "volume": 127866.0}, {"date": "2020-01-09", "close": 0.35, "volume": 83354.0}, {"date": "2020-01-10", "close": 0.35, "volume": 32487.0}, {"date": "2020-01-14", "close": 0.32, "volume": 81599.0}, {"date": "2020-01-15", "close": 0.3, "volume": 262433.0}, {"date": "2020-01-16", "close": 0.31, "volume": 84271.0}, {"date": "2020-01-17", "close": 0.345, "volume": 564141.0}, {"date": "2020-01-20", "close": 0.35, "volume": 111640.0}, {"date": "2020-01-21", "close": 0.36, "volume": 78805.0}, {"date": "2020-01-22", "close": 0.37, "volume": 63603.0}, {"date": "2020-01-23", "close": 0.4, "volume": 215628.0}, {"date": "2020-01-24", "close": 0.39, "volume": 365982.0}, {"date": "2020-01-28", "close": 0.38, "volume": 41890.0}, {"date": "2020-01-29", "close": 0.36, "volume": 132941.0}, {"date": "2020-01-30", "close": 0.38, "volume": 150460.0}, {"date": "2020-01-31", "close": 0.38, "volume": 19142.0}, {"date": "2020-02-03", "close": 0.365, "volume": 86109.0}, {"date": "2020-02-04", "close": 0.365, "volume": 128165.0}, {"date": "2020-02-05", "close": 0.365, "volume": 54646.0}, {"date": "2020-02-06", "close": 0.35, "volume": 76872.0}, {"date": "2020-02-07", "close": 0.35, "volume": 37892.0}, {"date": "2020-02-10", "close": 0.39, "volume": 281186.0}, {"date": "2020-02-11", "close": 0.385, "volume": 125116.0}, {"date": "2020-02-12", "close": 0.367, "volume": 73407.0}, {"date": "2020-02-13", "close": 0.367, "volume": 245005.0}, {"date": "2020-02-14", "close": 0.37, "volume": 455477.0}, {"date": "2020-02-17", "close": 0.37, "volume": 225228.0}, {"date": "2020-02-18", "close": 0.365, "volume": 1912739.0}, {"date": "2020-02-19", "close": 0.37, "volume": 1492692.0}, {"date": "2020-02-20", "close": 0.37, "volume": 100005.0}, {"date": "2020-02-21", "close": 0.375, "volume": 154078.0}, {"date": "2020-02-24", "close": 0.4, "volume": 451878.0}, {"date": "2020-02-25", "close": 0.4, "volume": 458659.0}, {"date": "2020-02-26", "close": 0.39, "volume": 82624.0}, {"date": "2020-02-27", "close": 0.38, "volume": 105013.0}, {"date": "2020-02-28", "close": 0.35, "volume": 358177.0}, {"date": "2020-03-02", "close": 0.33, "volume": 485726.0}, {"date": "2020-03-03", "close": 0.33, "volume": 483993.0}, {"date": "2020-03-04", "close": 0.33, "volume": 129636.0}, {"date": "2020-03-05", "close": 0.35, "volume": 79927.0}, {"date": "2020-03-06", "close": 0.35, "volume": 28088.0}, {"date": "2020-03-09", "close": 0.31, "volume": 392040.0}, {"date": "2020-03-10", "close": 0.3, "volume": 252213.0}, {"date": "2020-03-11", "close": 0.3, "volume": 94.0}, {"date": "2020-03-12", "close": 0.28, "volume": 140664.0}, {"date": "2020-03-13", "close": 0.25, "volume": 246483.0}, {"date": "2020-03-16", "close": 0.25, "volume": 34700.0}, {"date": "2020-03-17", "close": 0.25, "volume": 209012.0}, {"date": "2020-03-18", "close": 0.235, "volume": 6500.0}, {"date": "2020-03-19", "close": 0.24, "volume": 8000.0}, {"date": "2020-03-20", "close": 0.24, "volume": 81008.0}, {"date": "2020-03-23", "close": 0.2, "volume": 186437.0}, {"date": "2020-03-24", "close": 0.215, "volume": 89381.0}, {"date": "2020-03-25", "close": 0.25, "volume": 289988.0}, {"date": "2020-03-26", "close": 0.28, "volume": 75986.0}, {"date": "2020-03-27", "close": 0.285, "volume": 173749.0}, {"date": "2020-03-30", "close": 0.3, "volume": 25746.0}, {"date": "2020-03-31", "close": 0.3, "volume": 133225.0}, {"date": "2020-04-01", "close": 0.31, "volume": 87302.0}, {"date": "2020-04-02", "close": 0.315, "volume": 84124.0}, {"date": "2020-04-03", "close": 0.33, "volume": 21697.0}, {"date": "2020-04-06", "close": 0.32, "volume": 91503.0}, {"date": "2020-04-07", "close": 0.365, "volume": 345474.0}, {"date": "2020-04-08", "close": 0.35, "volume": 34090.0}, {"date": "2020-04-09", "close": 0.38, "volume": 112210.0}, {"date": "2020-04-14", "close": 0.43, "volume": 146704.0}, {"date": "2020-04-15", "close": 0.4, "volume": 302673.0}, {"date": "2020-04-16", "close": 0.385, "volume": 213995.0}, {"date": "2020-04-17", "close": 0.375, "volume": 69408.0}, {"date": "2020-04-20", "close": 0.375, "volume": 54969.0}, {"date": "2020-04-21", "close": 0.375, "volume": 5000.0}, {"date": "2020-04-22", "close": 0.365, "volume": 216772.0}, {"date": "2020-04-23", "close": 0.385, "volume": 54614.0}, {"date": "2020-04-24", "close": 0.38, "volume": 50927.0}, {"date": "2020-04-27", "close": 0.39, "volume": 48114.0}, {"date": "2020-04-28", "close": 0.39, "volume": 50000.0}, {"date": "2020-04-29", "close": 0.4, "volume": 67845.0}, {"date": "2020-04-30", "close": 0.4, "volume": 62058.0}, {"date": "2020-05-01", "close": 0.385, "volume": 77042.0}, {"date": "2020-05-04", "close": 0.395, "volume": 117366.0}, {"date": "2020-05-05", "close": 0.44, "volume": 546666.0}, {"date": "2020-05-06", "close": 0.425, "volume": 204134.0}, {"date": "2020-05-07", "close": 0.425, "volume": 50019.0}, {"date": "2020-05-08", "close": 0.43, "volume": 1426743.0}, {"date": "2020-05-11", "close": 0.46, "volume": 407367.0}, {"date": "2020-05-12", "close": 0.45, "volume": 213122.0}, {"date": "2020-05-13", "close": 0.43, "volume": 72026.0}, {"date": "2020-05-14", "close": 0.4, "volume": 77830.0}, {"date": "2020-05-15", "close": 0.42, "volume": 50734.0}, {"date": "2020-05-18", "close": 0.45, "volume": 144644.0}, {"date": "2020-05-19", "close": 0.435, "volume": 152059.0}, {"date": "2020-05-20", "close": 0.425, "volume": 177741.0}, {"date": "2020-05-21", "close": 0.435, "volume": 103576.0}, {"date": "2020-05-22", "close": 0.49, "volume": 415642.0}, {"date": "2020-05-28", "close": 0.64, "volume": 1194884.0}, {"date": "2020-05-29", "close": 0.63, "volume": 920015.0}, {"date": "2020-06-01", "close": 0.7, "volume": 363446.0}, {"date": "2020-06-02", "close": 0.72, "volume": 242399.0}, {"date": "2020-06-03", "close": 0.7, "volume": 309270.0}, {"date": "2020-06-04", "close": 0.7, "volume": 177967.0}, {"date": "2020-06-05", "close": 0.68, "volume": 79097.0}, {"date": "2020-06-09", "close": 0.64, "volume": 54602.0}, {"date": "2020-06-10", "close": 0.625, "volume": 257106.0}, {"date": "2020-06-11", "close": 0.63, "volume": 373399.0}, {"date": "2020-06-12", "close": 0.625, "volume": 133015.0}, {"date": "2020-06-15", "close": 0.61, "volume": 234457.0}, {"date": "2020-06-16", "close": 0.61, "volume": 56652.0}, {"date": "2020-06-17", "close": 0.635, "volume": 130221.0}, {"date": "2020-06-18", "close": 0.64, "volume": 64234.0}, {"date": "2020-06-19", "close": 0.62, "volume": 198906.0}, {"date": "2020-06-22", "close": 0.69, "volume": 273822.0}, {"date": "2020-06-23", "close": 0.7, "volume": 165612.0}, {"date": "2020-06-24", "close": 0.77, "volume": 581057.0}, {"date": "2020-06-25", "close": 0.75, "volume": 192981.0}, {"date": "2020-06-26", "close": 0.795, "volume": 348312.0}, {"date": "2020-06-29", "close": 0.85, "volume": 336465.0}, {"date": "2020-06-30", "close": 0.81, "volume": 128160.0}, {"date": "2020-07-01", "close": 0.91, "volume": 213424.0}, {"date": "2020-07-02", "close": 0.88, "volume": 213165.0}, {"date": "2020-07-03", "close": 0.88, "volume": 325748.0}, {"date": "2020-07-06", "close": 0.88, "volume": 128052.0}, {"date": "2020-07-07", "close": 0.87, "volume": 144953.0}, {"date": "2020-07-08", "close": 0.865, "volume": 250727.0}, {"date": "2020-07-09", "close": 0.915, "volume": 528634.0}, {"date": "2020-07-10", "close": 0.885, "volume": 383511.0}, {"date": "2020-07-15", "close": 0.875, "volume": 366249.0}, {"date": "2020-07-16", "close": 0.895, "volume": 248326.0}, {"date": "2020-07-17", "close": 0.85, "volume": 286153.0}, {"date": "2020-07-20", "close": 0.82, "volume": 349966.0}, {"date": "2020-07-21", "close": 0.805, "volume": 748254.0}, {"date": "2020-07-22", "close": 0.82, "volume": 435503.0}, {"date": "2020-07-23", "close": 0.815, "volume": 234142.0}, {"date": "2020-07-24", "close": 0.815, "volume": 408533.0}, {"date": "2020-07-27", "close": 0.83, "volume": 533076.0}, {"date": "2020-07-28", "close": 0.895, "volume": 762976.0}, {"date": "2020-07-29", "close": 0.9, "volume": 340749.0}, {"date": "2020-07-30", "close": 0.855, "volume": 170622.0}, {"date": "2020-07-31", "close": 0.87, "volume": 229909.0}, {"date": "2020-08-03", "close": 0.845, "volume": 181619.0}, {"date": "2020-08-04", "close": 0.825, "volume": 100623.0}, {"date": "2020-08-05", "close": 0.84, "volume": 157256.0}, {"date": "2020-08-06", "close": 0.88, "volume": 267624.0}, {"date": "2020-08-07", "close": 0.85, "volume": 104456.0}, {"date": "2020-08-10", "close": 0.865, "volume": 207637.0}, {"date": "2020-08-11", "close": 0.84, "volume": 182680.0}, {"date": "2020-08-12", "close": 0.79, "volume": 502224.0}, {"date": "2020-08-13", "close": 0.795, "volume": 131727.0}, {"date": "2020-08-14", "close": 0.79, "volume": 175343.0}, {"date": "2020-08-17", "close": 0.8, "volume": 71935.0}, {"date": "2020-08-18", "close": 0.8, "volume": 87652.0}, {"date": "2020-08-19", "close": 0.8, "volume": 112275.0}, {"date": "2020-08-20", "close": 0.79, "volume": 70312.0}, {"date": "2020-08-21", "close": 0.79, "volume": 17863.0}, {"date": "2020-08-24", "close": 0.79, "volume": 144945.0}, {"date": "2020-08-25", "close": 0.79, "volume": 45817.0}, {"date": "2020-08-26", "close": 0.78, "volume": 152410.0}, {"date": "2020-08-27", "close": 0.78, "volume": 185494.0}, {"date": "2020-08-28", "close": 0.785, "volume": 127819.0}, {"date": "2020-08-31", "close": 0.81, "volume": 190662.0}, {"date": "2020-09-01", "close": 0.82, "volume": 126858.0}, {"date": "2020-09-02", "close": 0.82, "volume": 27540.0}, {"date": "2020-09-03", "close": 0.8, "volume": 189187.0}, {"date": "2020-09-04", "close": 0.79, "volume": 248940.0}, {"date": "2020-09-07", "close": 0.8, "volume": 42951.0}, {"date": "2020-09-08", "close": 0.79, "volume": 76698.0}, {"date": "2020-09-09", "close": 0.79, "volume": 36127.0}, {"date": "2020-09-10", "close": 0.78, "volume": 105996.0}, {"date": "2020-09-11", "close": 0.77, "volume": 38529.0}, {"date": "2020-09-14", "close": 0.755, "volume": 94930.0}, {"date": "2020-09-15", "close": 0.75, "volume": 148595.0}, {"date": "2020-09-16", "close": 0.765, "volume": 1252318.0}, {"date": "2020-09-17", "close": 0.795, "volume": 48650.0}, {"date": "2020-09-18", "close": 0.805, "volume": 236124.0}, {"date": "2020-09-21", "close": 0.79, "volume": 64960.0}, {"date": "2020-09-22", "close": 0.75, "volume": 90457.0}, {"date": "2020-09-23", "close": 0.78, "volume": 126561.0}, {"date": "2020-09-24", "close": 0.75, "volume": 59193.0}, {"date": "2020-09-25", "close": 0.75, "volume": 8886.0}, {"date": "2020-09-28", "close": 0.765, "volume": 103690.0}, {"date": "2020-09-29", "close": 0.75, "volume": 34171.0}, {"date": "2020-09-30", "close": 0.76, "volume": 9214.0}, {"date": "2020-10-01", "close": 0.765, "volume": 5798.0}, {"date": "2020-10-02", "close": 0.78, "volume": 39958.0}, {"date": "2020-10-05", "close": 0.765, "volume": 58087.0}, {"date": "2020-10-06", "close": 0.8, "volume": 102730.0}, {"date": "2020-10-07", "close": 0.785, "volume": 192699.0}, {"date": "2020-10-08", "close": 0.79, "volume": 58022.0}, {"date": "2020-10-09", "close": 0.8, "volume": 218521.0}, {"date": "2020-10-12", "close": 0.8, "volume": 284527.0}, {"date": "2020-10-13", "close": 0.8, "volume": 64180.0}, {"date": "2020-10-14", "close": 0.81, "volume": 29092.0}, {"date": "2020-10-15", "close": 0.81, "volume": 64407.0}, {"date": "2020-10-16", "close": 0.79, "volume": 137595.0}, {"date": "2020-10-19", "close": 0.76, "volume": 106695.0}, {"date": "2020-10-20", "close": 0.75, "volume": 357354.0}, {"date": "2020-10-21", "close": 0.74, "volume": 63743.0}, {"date": "2020-10-22", "close": 0.745, "volume": 183474.0}, {"date": "2020-10-23", "close": 0.765, "volume": 245375.0}, {"date": "2020-10-26", "close": 0.735, "volume": 58665.0}, {"date": "2020-10-27", "close": 0.72, "volume": 101201.0}, {"date": "2020-10-28", "close": 0.72, "volume": 13534.0}, {"date": "2020-10-29", "close": 0.72, "volume": 102173.0}, {"date": "2020-10-30", "close": 0.75, "volume": 422986.0}, {"date": "2020-11-02", "close": 0.74, "volume": 86802.0}, {"date": "2020-11-03", "close": 0.72, "volume": 112134.0}, {"date": "2020-11-04", "close": 0.715, "volume": 133811.0}, {"date": "2020-11-05", "close": 0.73, "volume": 53931.0}, {"date": "2020-11-06", "close": 0.72, "volume": 123810.0}, {"date": "2020-11-09", "close": 0.8, "volume": 240816.0}, {"date": "2020-11-10", "close": 0.735, "volume": 348877.0}, {"date": "2020-11-11", "close": 0.735, "volume": 52699.0}, {"date": "2020-11-12", "close": 0.74, "volume": 102660.0}, {"date": "2020-11-13", "close": 0.73, "volume": 116936.0}, {"date": "2020-11-16", "close": 0.73, "volume": 6696.0}, {"date": "2020-11-17", "close": 0.75, "volume": 126703.0}, {"date": "2020-11-18", "close": 0.74, "volume": 96099.0}, {"date": "2020-11-19", "close": 0.73, "volume": 34171.0}, {"date": "2020-11-20", "close": 0.71, "volume": 69211.0}, {"date": "2020-11-23", "close": 0.71, "volume": 126144.0}, {"date": "2020-11-24", "close": 0.67, "volume": 321993.0}, {"date": "2020-11-25", "close": 0.645, "volume": 299677.0}, {"date": "2020-11-26", "close": 0.72, "volume": 382070.0}, {"date": "2020-11-27", "close": 0.67, "volume": 223088.0}, {"date": "2020-11-30", "close": 0.65, "volume": 127905.0}, {"date": "2020-12-01", "close": 0.65, "volume": 214800.0}, {"date": "2020-12-02", "close": 0.69, "volume": 180365.0}, {"date": "2020-12-03", "close": 0.68, "volume": 46432.0}, {"date": "2020-12-04", "close": 0.67, "volume": 64029.0}, {"date": "2020-12-07", "close": 0.7, "volume": 97306.0}, {"date": "2020-12-08", "close": 0.67, "volume": 76177.0}, {"date": "2020-12-09", "close": 0.665, "volume": 39569.0}, {"date": "2020-12-10", "close": 0.68, "volume": 40356.0}, {"date": "2020-12-11", "close": 0.67, "volume": 19749.0}, {"date": "2020-12-14", "close": 0.665, "volume": 29556.0}, {"date": "2020-12-15", "close": 0.65, "volume": 85612.0}, {"date": "2020-12-16", "close": 0.65, "volume": 32177.0}, {"date": "2020-12-17", "close": 0.635, "volume": 11312.0}, {"date": "2020-12-18", "close": 0.68, "volume": 36052.0}, {"date": "2020-12-21", "close": 0.7, "volume": 144913.0}, {"date": "2020-12-22", "close": 0.71, "volume": 76687.0}, {"date": "2020-12-23", "close": 0.7, "volume": 73384.0}, {"date": "2020-12-24", "close": 0.71, "volume": 18826.0}, {"date": "2020-12-29", "close": 0.71, "volume": 65013.0}, {"date": "2020-12-30", "close": 0.695, "volume": 70452.0}, {"date": "2020-12-31", "close": 0.7, "volume": 34507.0}, {"date": "2021-01-04", "close": 0.715, "volume": 237303.0}, {"date": "2021-01-05", "close": 0.76, "volume": 144753.0}, {"date": "2021-01-06", "close": 0.75, "volume": 95678.0}, {"date": "2021-01-07", "close": 0.75, "volume": 84092.0}, {"date": "2021-01-08", "close": 0.735, "volume": 22562.0}, {"date": "2021-01-11", "close": 0.71, "volume": 200229.0}, {"date": "2021-01-12", "close": 0.69, "volume": 67540.0}, {"date": "2021-01-13", "close": 0.7, "volume": 174830.0}, {"date": "2021-01-14", "close": 0.725, "volume": 88404.0}, {"date": "2021-01-15", "close": 0.73, "volume": 42462.0}, {"date": "2021-01-18", "close": 0.72, "volume": 9000.0}, {"date": "2021-01-19", "close": 0.71, "volume": 10906.0}, {"date": "2021-01-20", "close": 0.7, "volume": 72275.0}, {"date": "2021-01-21", "close": 0.755, "volume": 65305.0}, {"date": "2021-01-22", "close": 0.765, "volume": 147963.0}, {"date": "2021-01-25", "close": 0.81, "volume": 279654.0}, {"date": "2021-01-27", "close": 0.805, "volume": 87209.0}, {"date": "2021-01-28", "close": 0.77, "volume": 125144.0}, {"date": "2021-01-29", "close": 0.75, "volume": 71314.0}, {"date": "2021-02-01", "close": 0.74, "volume": 98519.0}, {"date": "2021-02-02", "close": 0.78, "volume": 17309.0}, {"date": "2021-02-03", "close": 0.77, "volume": 30533.0}, {"date": "2021-02-04", "close": 0.74, "volume": 46591.0}, {"date": "2021-02-05", "close": 0.74, "volume": 78449.0}, {"date": "2021-02-08", "close": 0.71, "volume": 32719.0}, {"date": "2021-02-09", "close": 0.725, "volume": 99260.0}, {"date": "2021-02-10", "close": 0.71, "volume": 38672.0}, {"date": "2021-02-11", "close": 0.71, "volume": 10000.0}, {"date": "2021-02-12", "close": 0.73, "volume": 36180.0}, {"date": "2021-02-15", "close": 0.73, "volume": 27600.0}, {"date": "2021-02-16", "close": 0.705, "volume": 62056.0}, {"date": "2021-02-17", "close": 0.695, "volume": 89918.0}, {"date": "2021-02-18", "close": 0.74, "volume": 48625.0}, {"date": "2021-02-19", "close": 0.68, "volume": 89543.0}, {"date": "2021-02-22", "close": 0.68, "volume": 136616.0}, {"date": "2021-02-24", "close": 0.67, "volume": 25925.0}, {"date": "2021-03-01", "close": 0.685, "volume": 75890.0}, {"date": "2021-03-02", "close": 0.67, "volume": 62532.0}, {"date": "2021-03-03", "close": 0.65, "volume": 48941.0}, {"date": "2021-03-04", "close": 0.645, "volume": 53987.0}, {"date": "2021-03-05", "close": 0.6, "volume": 398335.0}, {"date": "2021-03-08", "close": 0.63, "volume": 70060.0}, {"date": "2021-03-09", "close": 0.64, "volume": 83140.0}, {"date": "2021-03-10", "close": 0.66, "volume": 84494.0}, {"date": "2021-03-11", "close": 0.69, "volume": 194709.0}, {"date": "2021-03-12", "close": 0.7, "volume": 143748.0}, {"date": "2021-03-15", "close": 0.71, "volume": 104874.0}, {"date": "2021-03-16", "close": 0.68, "volume": 20904.0}, {"date": "2021-03-17", "close": 0.67, "volume": 26267.0}, {"date": "2021-03-18", "close": 0.68, "volume": 78487.0}, {"date": "2021-03-19", "close": 0.68, "volume": 37622.0}, {"date": "2021-03-22", "close": 0.68, "volume": 36741.0}, {"date": "2021-03-23", "close": 0.68, "volume": 13162.0}, {"date": "2021-03-24", "close": 0.665, "volume": 61283.0}, {"date": "2021-03-25", "close": 0.685, "volume": 64505.0}, {"date": "2021-03-26", "close": 0.67, "volume": 31497.0}, {"date": "2021-03-29", "close": 0.7, "volume": 193805.0}, {"date": "2021-03-30", "close": 0.715, "volume": 21282.0}, {"date": "2021-03-31", "close": 0.705, "volume": 4500.0}, {"date": "2021-04-01", "close": 0.695, "volume": 40945.0}, {"date": "2021-04-06", "close": 0.725, "volume": 165883.0}, {"date": "2021-04-07", "close": 0.735, "volume": 101731.0}, {"date": "2021-04-08", "close": 0.73, "volume": 162433.0}, {"date": "2021-04-09", "close": 0.745, "volume": 7710.0}, {"date": "2021-04-12", "close": 0.75, "volume": 246727.0}, {"date": "2021-04-13", "close": 0.75, "volume": 78728.0}, {"date": "2021-04-14", "close": 0.75, "volume": 77094.0}, {"date": "2021-04-15", "close": 0.71, "volume": 102583.0}, {"date": "2021-04-16", "close": 0.75, "volume": 45937.0}, {"date": "2021-04-19", "close": 0.745, "volume": 52076.0}, {"date": "2021-04-20", "close": 0.745, "volume": 48043.0}, {"date": "2021-04-21", "close": 0.75, "volume": 48421.0}, {"date": "2021-04-22", "close": 0.745, "volume": 42483.0}, {"date": "2021-04-23", "close": 0.735, "volume": 15313.0}, {"date": "2021-04-26", "close": 0.8, "volume": 167576.0}, {"date": "2021-04-27", "close": 0.8, "volume": 506789.0}, {"date": "2021-04-28", "close": 0.79, "volume": 131882.0}, {"date": "2021-04-29", "close": 0.79, "volume": 122802.0}, {"date": "2021-04-30", "close": 0.775, "volume": 7928.0}, {"date": "2021-05-05", "close": 0.72, "volume": 384120.0}, {"date": "2021-05-06", "close": 0.75, "volume": 29137.0}, {"date": "2021-05-07", "close": 0.752, "volume": 77995.0}, {"date": "2021-05-10", "close": 0.765, "volume": 147174.0}, {"date": "2021-05-11", "close": 0.755, "volume": 372976.0}, {"date": "2021-05-12", "close": 0.71, "volume": 330778.0}, {"date": "2021-05-13", "close": 0.695, "volume": 199508.0}, {"date": "2021-05-14", "close": 0.705, "volume": 96000.0}, {"date": "2021-05-17", "close": 0.695, "volume": 223117.0}, {"date": "2021-05-18", "close": 0.71, "volume": 223937.0}, {"date": "2021-05-19", "close": 0.725, "volume": 123736.0}, {"date": "2021-05-20", "close": 0.745, "volume": 119492.0}, {"date": "2021-05-21", "close": 0.725, "volume": 29672.0}, {"date": "2021-05-24", "close": 0.71, "volume": 23805.0}, {"date": "2021-05-25", "close": 0.745, "volume": 195427.0}, {"date": "2021-05-26", "close": 0.735, "volume": 62525.0}, {"date": "2021-05-27", "close": 0.73, "volume": 95180.0}, {"date": "2021-05-28", "close": 0.725, "volume": 118099.0}, {"date": "2021-05-31", "close": 0.71, "volume": 232389.0}, {"date": "2021-06-01", "close": 0.72, "volume": 23556.0}, {"date": "2021-06-02", "close": 0.73, "volume": 382155.0}, {"date": "2021-06-03", "close": 0.74, "volume": 75836.0}, {"date": "2021-06-04", "close": 0.71, "volume": 274187.0}, {"date": "2021-06-07", "close": 0.71, "volume": 411979.0}, {"date": "2021-06-08", "close": 0.695, "volume": 384362.0}, {"date": "2021-06-09", "close": 0.68, "volume": 121677.0}, {"date": "2021-06-10", "close": 0.675, "volume": 105704.0}, {"date": "2021-06-11", "close": 0.68, "volume": 19000.0}, {"date": "2021-06-15", "close": 0.67, "volume": 75752.0}, {"date": "2021-06-16", "close": 0.66, "volume": 36620.0}, {"date": "2021-06-17", "close": 0.63, "volume": 133581.0}, {"date": "2021-06-18", "close": 0.625, "volume": 58927.0}, {"date": "2021-06-21", "close": 0.63, "volume": 71027.0}, {"date": "2021-06-22", "close": 0.63, "volume": 130559.0}, {"date": "2021-06-23", "close": 0.62, "volume": 185156.0}, {"date": "2021-06-24", "close": 0.63, "volume": 230309.0}, {"date": "2021-06-25", "close": 0.62, "volume": 226738.0}, {"date": "2021-06-28", "close": 0.625, "volume": 198875.0}, {"date": "2021-06-29", "close": 0.62, "volume": 265217.0}, {"date": "2021-06-30", "close": 0.62, "volume": 186417.0}, {"date": "2021-07-01", "close": 0.63, "volume": 287846.0}, {"date": "2021-07-02", "close": 0.615, "volume": 89228.0}, {"date": "2021-07-05", "close": 0.615, "volume": 21058.0}, {"date": "2021-07-06", "close": 0.61, "volume": 73499.0}, {"date": "2021-07-07", "close": 0.6, "volume": 55590.0}, {"date": "2021-07-08", "close": 0.59, "volume": 831454.0}, {"date": "2021-07-09", "close": 0.5825, "volume": 68087.0}, {"date": "2021-07-12", "close": 0.59, "volume": 240670.0}, {"date": "2021-07-13", "close": 0.6, "volume": 47735.0}, {"date": "2021-07-14", "close": 0.595, "volume": 241465.0}, {"date": "2021-07-15", "close": 0.585, "volume": 440539.0}, {"date": "2021-07-16", "close": 0.57, "volume": 160822.0}, {"date": "2021-07-19", "close": 0.55, "volume": 42241.0}, {"date": "2021-07-20", "close": 0.56, "volume": 152784.0}, {"date": "2021-07-21", "close": 0.575, "volume": 46146.0}, {"date": "2021-07-22", "close": 0.57, "volume": 33000.0}, {"date": "2021-07-23", "close": 0.575, "volume": 36330.0}, {"date": "2021-07-26", "close": 0.56, "volume": 42297.0}, {"date": "2021-07-29", "close": 0.565, "volume": 83461.0}, {"date": "2021-07-30", "close": 0.6, "volume": 231450.0}, {"date": "2021-08-02", "close": 0.625, "volume": 329293.0}, {"date": "2021-08-03", "close": 0.6225, "volume": 1102051.0}, {"date": "2021-08-04", "close": 0.64, "volume": 79969.0}, {"date": "2021-08-05", "close": 0.62, "volume": 42599.0}, {"date": "2021-08-06", "close": 0.625, "volume": 30085.0}, {"date": "2021-08-09", "close": 0.59, "volume": 260761.0}, {"date": "2021-08-10", "close": 0.58, "volume": 218061.0}, {"date": "2021-08-11", "close": 0.54, "volume": 256789.0}, {"date": "2021-08-12", "close": 0.57, "volume": 141270.0}, {"date": "2021-08-13", "close": 0.56, "volume": 124812.0}, {"date": "2021-08-16", "close": 0.55, "volume": 325909.0}, {"date": "2021-08-17", "close": 0.535, "volume": 78380.0}, {"date": "2021-08-18", "close": 0.535, "volume": 66905.0}, {"date": "2021-08-19", "close": 0.535, "volume": 18192.0}, {"date": "2021-08-20", "close": 0.535, "volume": 92699.0}, {"date": "2021-08-23", "close": 0.55, "volume": 159494.0}, {"date": "2021-08-24", "close": 0.53, "volume": 63252.0}, {"date": "2021-08-25", "close": 0.54, "volume": 52689.0}, {"date": "2021-08-26", "close": 0.54, "volume": 48748.0}, {"date": "2021-08-27", "close": 0.61, "volume": 392252.0}, {"date": "2021-08-30", "close": 0.595, "volume": 479389.0}, {"date": "2021-08-31", "close": 0.61, "volume": 243708.0}, {"date": "2021-09-01", "close": 0.61, "volume": 131055.0}, {"date": "2021-09-02", "close": 0.58, "volume": 368249.0}, {"date": "2021-09-03", "close": 0.585, "volume": 215216.0}, {"date": "2021-09-06", "close": 0.595, "volume": 201109.0}, {"date": "2021-09-07", "close": 0.59, "volume": 36227.0}, {"date": "2021-09-08", "close": 0.575, "volume": 55074.0}, {"date": "2021-09-09", "close": 0.555, "volume": 252762.0}, {"date": "2021-09-10", "close": 0.57, "volume": 63642.0}, {"date": "2021-09-13", "close": 0.54, "volume": 264515.0}, {"date": "2021-09-14", "close": 0.54, "volume": 73071.0}, {"date": "2021-09-15", "close": 0.555, "volume": 74832.0}, {"date": "2021-09-16", "close": 0.55, "volume": 119613.0}, {"date": "2021-09-17", "close": 0.55, "volume": 36092.0}, {"date": "2021-09-20", "close": 0.5275, "volume": 97477.0}, {"date": "2021-09-21", "close": 0.52, "volume": 105359.0}, {"date": "2021-09-22", "close": 0.52, "volume": 116665.0}, {"date": "2021-09-23", "close": 0.515, "volume": 110947.0}, {"date": "2021-09-24", "close": 0.535, "volume": 272731.0}, {"date": "2021-09-27", "close": 0.5475, "volume": 81684.0}, {"date": "2021-09-28", "close": 0.53, "volume": 212047.0}, {"date": "2021-09-29", "close": 0.515, "volume": 85595.0}, {"date": "2021-09-30", "close": 0.52, "volume": 21159.0}, {"date": "2021-10-01", "close": 0.525, "volume": 100135.0}, {"date": "2021-10-04", "close": 0.525, "volume": 75102.0}, {"date": "2021-10-05", "close": 0.51, "volume": 159037.0}, {"date": "2021-10-06", "close": 0.51, "volume": 172984.0}, {"date": "2021-10-07", "close": 0.515, "volume": 200136.0}, {"date": "2021-10-08", "close": 0.535, "volume": 185691.0}, {"date": "2021-10-11", "close": 0.53, "volume": 39396.0}, {"date": "2021-10-12", "close": 0.53, "volume": 72810.0}, {"date": "2021-10-13", "close": 0.545, "volume": 174605.0}, {"date": "2021-10-14", "close": 0.565, "volume": 122314.0}, {"date": "2021-10-15", "close": 0.55, "volume": 108925.0}, {"date": "2021-10-18", "close": 0.535, "volume": 132219.0}, {"date": "2021-10-19", "close": 0.54, "volume": 62678.0}, {"date": "2021-10-20", "close": 0.55, "volume": 117442.0}, {"date": "2021-10-21", "close": 0.55, "volume": 339744.0}, {"date": "2021-10-22", "close": 0.5525, "volume": 211666.0}, {"date": "2021-10-25", "close": 0.58, "volume": 85714.0}, {"date": "2021-10-26", "close": 0.575, "volume": 38466.0}, {"date": "2021-10-27", "close": 0.56, "volume": 43006.0}, {"date": "2021-10-28", "close": 0.56, "volume": 75145.0}, {"date": "2021-10-29", "close": 0.55, "volume": 66754.0}, {"date": "2021-11-01", "close": 0.57, "volume": 39424.0}, {"date": "2021-11-02", "close": 0.56, "volume": 47359.0}, {"date": "2021-11-03", "close": 0.56, "volume": 88821.0}, {"date": "2021-11-04", "close": 0.55, "volume": 91452.0}, {"date": "2021-11-05", "close": 0.55, "volume": 127099.0}, {"date": "2021-11-08", "close": 0.55, "volume": 17264.0}, {"date": "2021-11-09", "close": 0.555, "volume": 37758.0}, {"date": "2021-11-10", "close": 0.545, "volume": 43300.0}, {"date": "2021-11-11", "close": 0.61, "volume": 250907.0}, {"date": "2021-11-12", "close": 0.6, "volume": 151936.0}, {"date": "2021-11-15", "close": 0.62, "volume": 300212.0}, {"date": "2021-11-16", "close": 0.64, "volume": 306372.0}, {"date": "2021-11-17", "close": 0.62, "volume": 81644.0}, {"date": "2021-11-18", "close": 0.62, "volume": 8072.0}, {"date": "2021-11-19", "close": 0.625, "volume": 67413.0}, {"date": "2021-11-22", "close": 0.585, "volume": 230249.0}, {"date": "2021-11-23", "close": 0.605, "volume": 62401.0}, {"date": "2021-11-24", "close": 0.585, "volume": 57918.0}, {"date": "2021-11-25", "close": 0.57, "volume": 95237.0}, {"date": "2021-11-29", "close": 0.59, "volume": 96793.0}, {"date": "2021-11-30", "close": 0.58, "volume": 45393.0}, {"date": "2021-12-01", "close": 0.56, "volume": 171855.0}, {"date": "2021-12-02", "close": 0.56, "volume": 61271.0}, {"date": "2021-12-03", "close": 0.55, "volume": 19353.0}, {"date": "2021-12-06", "close": 0.54, "volume": 20960.0}, {"date": "2021-12-07", "close": 0.55, "volume": 2479.0}, {"date": "2021-12-08", "close": 0.585, "volume": 102635.0}, {"date": "2021-12-09", "close": 0.545, "volume": 106776.0}, {"date": "2021-12-10", "close": 0.545, "volume": 257527.0}, {"date": "2021-12-13", "close": 0.53, "volume": 215489.0}, {"date": "2021-12-14", "close": 0.53, "volume": 178763.0}, {"date": "2021-12-15", "close": 0.53, "volume": 138706.0}, {"date": "2021-12-16", "close": 0.5, "volume": 503503.0}, {"date": "2021-12-17", "close": 0.5, "volume": 362928.0}, {"date": "2021-12-20", "close": 0.5, "volume": 411060.0}, {"date": "2021-12-21", "close": 0.53, "volume": 487601.0}, {"date": "2021-12-22", "close": 0.57, "volume": 205255.0}, {"date": "2021-12-23", "close": 0.595, "volume": 177551.0}, {"date": "2021-12-24", "close": 0.59, "volume": 52060.0}, {"date": "2021-12-29", "close": 0.59, "volume": 24930.0}, {"date": "2021-12-30", "close": 0.6, "volume": 32609.0}, {"date": "2021-12-31", "close": 0.6, "volume": 173672.0}, {"date": "2022-01-04", "close": 0.59, "volume": 200414.0}, {"date": "2022-01-05", "close": 0.62, "volume": 270360.0}, {"date": "2022-01-06", "close": 0.605, "volume": 60739.0}, {"date": "2022-01-07", "close": 0.595, "volume": 78178.0}, {"date": "2022-01-10", "close": 0.6, "volume": 37304.0}, {"date": "2022-01-11", "close": 0.615, "volume": 20758.0}, {"date": "2022-01-12", "close": 0.61, "volume": 31709.0}, {"date": "2022-01-13", "close": 0.615, "volume": 90309.0}, {"date": "2022-01-14", "close": 0.635, "volume": 289512.0}, {"date": "2022-01-17", "close": 0.605, "volume": 98318.0}, {"date": "2022-01-18", "close": 0.63, "volume": 166500.0}, {"date": "2022-01-19", "close": 0.615, "volume": 51802.0}, {"date": "2022-01-20", "close": 0.62, "volume": 6608.0}, {"date": "2022-01-21", "close": 0.6, "volume": 184448.0}, {"date": "2022-01-24", "close": 0.595, "volume": 96262.0}, {"date": "2022-01-25", "close": 0.57, "volume": 124814.0}, {"date": "2022-01-27", "close": 0.58, "volume": 99673.0}, {"date": "2022-01-28", "close": 0.57, "volume": 299208.0}, {"date": "2022-01-31", "close": 0.595, "volume": 26426.0}, {"date": "2022-02-01", "close": 0.61, "volume": 154058.0}, {"date": "2022-02-02", "close": 0.62, "volume": 108686.0}, {"date": "2022-02-03", "close": 0.625, "volume": 37986.0}, {"date": "2022-02-04", "close": 0.62, "volume": 4465.0}, {"date": "2022-02-07", "close": 0.6, "volume": 59800.0}, {"date": "2022-02-08", "close": 0.6, "volume": 250792.0}, {"date": "2022-02-09", "close": 0.585, "volume": 70521.0}, {"date": "2022-02-10", "close": 0.59, "volume": 116585.0}, {"date": "2022-02-11", "close": 0.59, "volume": 7130.0}, {"date": "2022-02-14", "close": 0.605, "volume": 16878.0}, {"date": "2022-02-15", "close": 0.605, "volume": 120943.0}, {"date": "2022-02-16", "close": 0.58, "volume": 98938.0}, {"date": "2022-02-17", "close": 0.6, "volume": 79521.0}, {"date": "2022-02-18", "close": 0.59, "volume": 65001.0}, {"date": "2022-02-21", "close": 0.59, "volume": 61868.0}, {"date": "2022-02-22", "close": 0.59, "volume": 86728.0}, {"date": "2022-02-23", "close": 0.59, "volume": 113937.0}, {"date": "2022-02-24", "close": 0.57, "volume": 205738.0}, {"date": "2022-02-25", "close": 0.58, "volume": 90833.0}, {"date": "2022-02-28", "close": 0.555, "volume": 70496.0}, {"date": "2022-03-01", "close": 0.56, "volume": 40065.0}, {"date": "2022-03-02", "close": 0.59, "volume": 65279.0}, {"date": "2022-03-03", "close": 0.56, "volume": 2975.0}, {"date": "2022-03-04", "close": 0.555, "volume": 10394.0}, {"date": "2022-03-07", "close": 0.565, "volume": 39070.0}, {"date": "2022-03-08", "close": 0.59, "volume": 91695.0}, {"date": "2022-03-09", "close": 0.565, "volume": 81922.0}, {"date": "2022-03-10", "close": 0.57, "volume": 17779.0}, {"date": "2022-03-11", "close": 0.57, "volume": 99950.0}, {"date": "2022-03-14", "close": 0.56, "volume": 110752.0}, {"date": "2022-03-15", "close": 0.6, "volume": 216181.0}, {"date": "2022-03-16", "close": 0.59, "volume": 142205.0}, {"date": "2022-03-17", "close": 0.56, "volume": 51285.0}, {"date": "2022-03-18", "close": 0.585, "volume": 117474.0}, {"date": "2022-03-21", "close": 0.565, "volume": 49494.0}, {"date": "2022-03-22", "close": 0.56, "volume": 56216.0}, {"date": "2022-03-23", "close": 0.57, "volume": 14040.0}, {"date": "2022-03-24", "close": 0.58, "volume": 55349.0}, {"date": "2022-03-25", "close": 0.6, "volume": 211908.0}, {"date": "2022-03-28", "close": 0.585, "volume": 90417.0}, {"date": "2022-03-29", "close": 0.595, "volume": 33393.0}, {"date": "2022-03-30", "close": 0.585, "volume": 14312.0}, {"date": "2022-03-31", "close": 0.59, "volume": 24192.0}, {"date": "2022-04-01", "close": 0.6, "volume": 138682.0}, {"date": "2022-04-04", "close": 0.595, "volume": 88133.0}, {"date": "2022-04-05", "close": 0.59, "volume": 144592.0}, {"date": "2022-04-06", "close": 0.625, "volume": 262023.0}, {"date": "2022-04-07", "close": 0.645, "volume": 124853.0}, {"date": "2022-04-08", "close": 0.68, "volume": 289450.0}, {"date": "2022-04-11", "close": 0.66, "volume": 165086.0}, {"date": "2022-04-12", "close": 0.685, "volume": 201849.0}, {"date": "2022-04-13", "close": 0.68, "volume": 51.0}, {"date": "2022-04-19", "close": 0.555, "volume": 2650403.0}, {"date": "2022-04-20", "close": 0.55, "volume": 883590.0}, {"date": "2022-04-21", "close": 0.59, "volume": 1149270.0}, {"date": "2022-04-22", "close": 0.58, "volume": 418027.0}, {"date": "2022-04-26", "close": 0.55, "volume": 916889.0}, {"date": "2022-04-27", "close": 0.545, "volume": 394171.0}, {"date": "2022-04-28", "close": 0.525, "volume": 356706.0}, {"date": "2022-04-29", "close": 0.53, "volume": 209136.0}, {"date": "2022-05-02", "close": 0.52, "volume": 271728.0}, {"date": "2022-05-03", "close": 0.505, "volume": 210641.0}, {"date": "2022-05-04", "close": 0.465, "volume": 622870.0}, {"date": "2022-05-05", "close": 0.48, "volume": 287377.0}, {"date": "2022-05-06", "close": 0.44, "volume": 506490.0}, {"date": "2022-05-09", "close": 0.435, "volume": 250247.0}, {"date": "2022-05-10", "close": 0.44, "volume": 605846.0}, {"date": "2022-05-11", "close": 0.44, "volume": 236811.0}, {"date": "2022-05-12", "close": 0.42, "volume": 264610.0}, {"date": "2022-05-13", "close": 0.445, "volume": 147698.0}, {"date": "2022-05-16", "close": 0.45, "volume": 182886.0}, {"date": "2022-05-17", "close": 0.45, "volume": 119846.0}, {"date": "2022-05-18", "close": 0.455, "volume": 366473.0}, {"date": "2022-05-19", "close": 0.445, "volume": 94937.0}, {"date": "2022-05-20", "close": 0.44, "volume": 113707.0}, {"date": "2022-05-23", "close": 0.45, "volume": 114929.0}, {"date": "2022-05-24", "close": 0.43, "volume": 225431.0}, {"date": "2022-05-25", "close": 0.42, "volume": 288873.0}, {"date": "2022-05-26", "close": 0.425, "volume": 54167.0}, {"date": "2022-05-27", "close": 0.43, "volume": 23943.0}, {"date": "2022-05-30", "close": 0.435, "volume": 51413.0}, {"date": "2022-05-31", "close": 0.45, "volume": 104016.0}, {"date": "2022-06-01", "close": 0.435, "volume": 70631.0}, {"date": "2022-06-02", "close": 0.44, "volume": 159538.0}, {"date": "2022-06-03", "close": 0.455, "volume": 1021423.0}, {"date": "2022-06-06", "close": 0.425, "volume": 216613.0}, {"date": "2022-06-07", "close": 0.4, "volume": 472667.0}, {"date": "2022-06-08", "close": 0.42, "volume": 91129.0}, {"date": "2022-06-09", "close": 0.395, "volume": 234199.0}, {"date": "2022-06-10", "close": 0.365, "volume": 441989.0}, {"date": "2022-06-14", "close": 0.3375, "volume": 520802.0}, {"date": "2022-06-15", "close": 0.35, "volume": 490585.0}, {"date": "2022-06-16", "close": 0.355, "volume": 524203.0}, {"date": "2022-06-17", "close": 0.365, "volume": 784064.0}, {"date": "2022-06-20", "close": 0.34, "volume": 127212.0}, {"date": "2022-06-21", "close": 0.33, "volume": 133250.0}, {"date": "2022-06-22", "close": 0.32, "volume": 407593.0}, {"date": "2022-06-23", "close": 0.3, "volume": 321679.0}, {"date": "2022-06-24", "close": 0.3125, "volume": 250103.0}, {"date": "2022-06-27", "close": 0.3, "volume": 1332935.0}, {"date": "2022-06-28", "close": 0.31, "volume": 464065.0}, {"date": "2022-06-29", "close": 0.31, "volume": 280455.0}, {"date": "2022-06-30", "close": 0.3, "volume": 400728.0}, {"date": "2022-07-01", "close": 0.3, "volume": 176642.0}, {"date": "2022-07-04", "close": 0.29, "volume": 214330.0}, {"date": "2022-07-05", "close": 0.33, "volume": 140071.0}, {"date": "2022-07-06", "close": 0.295, "volume": 304910.0}, {"date": "2022-07-07", "close": 0.32, "volume": 132929.0}, {"date": "2022-07-08", "close": 0.34, "volume": 587026.0}, {"date": "2022-07-11", "close": 0.325, "volume": 300294.0}, {"date": "2022-07-12", "close": 0.315, "volume": 33162.0}, {"date": "2022-07-13", "close": 0.31, "volume": 90843.0}, {"date": "2022-07-14", "close": 0.31, "volume": 226789.0}, {"date": "2022-07-15", "close": 0.3, "volume": 86546.0}, {"date": "2022-07-18", "close": 0.305, "volume": 152583.0}, {"date": "2022-07-19", "close": 0.295, "volume": 64470.0}, {"date": "2022-07-20", "close": 0.31, "volume": 170479.0}, {"date": "2022-07-21", "close": 0.305, "volume": 97814.0}, {"date": "2022-07-22", "close": 0.325, "volume": 293969.0}, {"date": "2022-07-25", "close": 0.315, "volume": 189123.0}, {"date": "2022-07-26", "close": 0.33, "volume": 209443.0}, {"date": "2022-07-27", "close": 0.345, "volume": 80202.0}, {"date": "2022-07-28", "close": 0.375, "volume": 399768.0}, {"date": "2022-07-29", "close": 0.38, "volume": 299543.0}, {"date": "2022-08-01", "close": 0.395, "volume": 136203.0}, {"date": "2022-08-02", "close": 0.36, "volume": 108507.0}, {"date": "2022-08-03", "close": 0.355, "volume": 66888.0}, {"date": "2022-08-04", "close": 0.35, "volume": 224573.0}, {"date": "2022-08-05", "close": 0.365, "volume": 50148.0}, {"date": "2022-08-08", "close": 0.37, "volume": 189558.0}, {"date": "2022-08-09", "close": 0.365, "volume": 53681.0}, {"date": "2022-08-10", "close": 0.36, "volume": 40440.0}, {"date": "2022-08-11", "close": 0.36, "volume": 170222.0}, {"date": "2022-08-12", "close": 0.38, "volume": 121317.0}, {"date": "2022-08-15", "close": 0.375, "volume": 36186.0}, {"date": "2022-08-16", "close": 0.375, "volume": 133164.0}, {"date": "2022-08-17", "close": 0.365, "volume": 116313.0}, {"date": "2022-08-18", "close": 0.355, "volume": 175347.0}, {"date": "2022-08-19", "close": 0.415, "volume": 888629.0}, {"date": "2022-08-22", "close": 0.395, "volume": 526320.0}, {"date": "2022-08-23", "close": 0.39, "volume": 269400.0}, {"date": "2022-08-24", "close": 0.375, "volume": 181311.0}, {"date": "2022-08-25", "close": 0.375, "volume": 594829.0}, {"date": "2022-08-26", "close": 0.35, "volume": 558090.0}, {"date": "2022-08-29", "close": 0.35, "volume": 101171.0}, {"date": "2022-08-30", "close": 0.37, "volume": 301543.0}, {"date": "2022-08-31", "close": 0.36, "volume": 60889.0}, {"date": "2022-09-01", "close": 0.37, "volume": 104534.0}, {"date": "2022-09-02", "close": 0.36, "volume": 133289.0}, {"date": "2022-09-05", "close": 0.36, "volume": 116191.0}, {"date": "2022-09-06", "close": 0.36, "volume": 167577.0}, {"date": "2022-09-07", "close": 0.355, "volume": 115556.0}, {"date": "2022-09-08", "close": 0.355, "volume": 288392.0}, {"date": "2022-09-09", "close": 0.355, "volume": 309430.0}, {"date": "2022-09-12", "close": 0.345, "volume": 381499.0}, {"date": "2022-09-13", "close": 0.36, "volume": 118793.0}, {"date": "2022-09-14", "close": 0.355, "volume": 166459.0}, {"date": "2022-09-15", "close": 0.34, "volume": 152951.0}, {"date": "2022-09-16", "close": 0.335, "volume": 149076.0}, {"date": "2022-09-19", "close": 0.335, "volume": 37578.0}, {"date": "2022-09-20", "close": 0.35, "volume": 35819.0}, {"date": "2022-09-21", "close": 0.33, "volume": 75320.0}, {"date": "2022-09-23", "close": 0.345, "volume": 27796.0}, {"date": "2022-09-26", "close": 0.3, "volume": 350144.0}, {"date": "2022-09-27", "close": 0.31, "volume": 23940.0}, {"date": "2022-09-28", "close": 0.315, "volume": 10656.0}, {"date": "2022-09-29", "close": 0.325, "volume": 35745.0}, {"date": "2022-09-30", "close": 0.33, "volume": 36365.0}, {"date": "2022-10-03", "close": 0.31, "volume": 64881.0}, {"date": "2022-10-04", "close": 0.315, "volume": 50810.0}, {"date": "2022-10-05", "close": 0.3425, "volume": 119632.0}, {"date": "2022-10-06", "close": 0.33, "volume": 121837.0}, {"date": "2022-10-07", "close": 0.32, "volume": 59864.0}, {"date": "2022-10-10", "close": 0.33, "volume": 154649.0}, {"date": "2022-10-11", "close": 0.325, "volume": 19003.0}, {"date": "2022-10-12", "close": 0.315, "volume": 122340.0}, {"date": "2022-10-13", "close": 0.32, "volume": 51619.0}, {"date": "2022-10-14", "close": 0.32, "volume": 147706.0}, {"date": "2022-10-17", "close": 0.315, "volume": 124685.0}, {"date": "2022-10-18", "close": 0.315, "volume": 80187.0}, {"date": "2022-10-19", "close": 0.325, "volume": 156957.0}, {"date": "2022-10-20", "close": 0.32, "volume": 346151.0}, {"date": "2022-10-21", "close": 0.32, "volume": 49600.0}, {"date": "2022-10-24", "close": 0.325, "volume": 138740.0}, {"date": "2022-10-25", "close": 0.315, "volume": 205846.0}, {"date": "2022-10-26", "close": 0.29, "volume": 1033928.0}, {"date": "2022-10-27", "close": 0.305, "volume": 409608.0}, {"date": "2022-10-28", "close": 0.32, "volume": 303995.0}, {"date": "2022-10-31", "close": 0.3, "volume": 113232.0}, {"date": "2022-11-01", "close": 0.285, "volume": 319664.0}, {"date": "2022-11-02", "close": 0.29, "volume": 290000.0}, {"date": "2022-11-03", "close": 0.28, "volume": 337707.0}, {"date": "2022-11-04", "close": 0.29, "volume": 83102.0}, {"date": "2022-11-07", "close": 0.3, "volume": 501757.0}, {"date": "2022-11-08", "close": 0.305, "volume": 109210.0}, {"date": "2022-11-09", "close": 0.32, "volume": 331354.0}, {"date": "2022-11-10", "close": 0.315, "volume": 189861.0}, {"date": "2022-11-11", "close": 0.32, "volume": 781540.0}, {"date": "2022-11-14", "close": 0.355, "volume": 950269.0}, {"date": "2022-11-15", "close": 0.38, "volume": 1613658.0}, {"date": "2022-11-16", "close": 0.375, "volume": 510618.0}, {"date": "2022-11-17", "close": 0.36, "volume": 118825.0}, {"date": "2022-11-18", "close": 0.35, "volume": 282121.0}, {"date": "2022-11-21", "close": 0.335, "volume": 278834.0}, {"date": "2022-11-22", "close": 0.32, "volume": 482578.0}, {"date": "2022-11-23", "close": 0.305, "volume": 576863.0}, {"date": "2022-11-24", "close": 0.325, "volume": 542842.0}, {"date": "2022-11-25", "close": 0.345, "volume": 318149.0}, {"date": "2022-11-28", "close": 0.315, "volume": 883001.0}, {"date": "2022-11-29", "close": 0.33, "volume": 118421.0}, {"date": "2022-11-30", "close": 0.305, "volume": 616739.0}, {"date": "2022-12-01", "close": 0.33, "volume": 131402.0}, {"date": "2022-12-02", "close": 0.34, "volume": 382692.0}, {"date": "2022-12-05", "close": 0.335, "volume": 370381.0}, {"date": "2022-12-06", "close": 0.325, "volume": 68486.0}, {"date": "2022-12-07", "close": 0.33, "volume": 179237.0}, {"date": "2022-12-08", "close": 0.32, "volume": 238880.0}, {"date": "2022-12-09", "close": 0.31, "volume": 442999.0}, {"date": "2022-12-12", "close": 0.31, "volume": 733248.0}, {"date": "2022-12-13", "close": 0.315, "volume": 174122.0}, {"date": "2022-12-14", "close": 0.335, "volume": 278914.0}, {"date": "2022-12-15", "close": 0.32, "volume": 114264.0}, {"date": "2022-12-16", "close": 0.32, "volume": 187378.0}, {"date": "2022-12-19", "close": 0.325, "volume": 94284.0}, {"date": "2022-12-20", "close": 0.32, "volume": 162120.0}, {"date": "2022-12-21", "close": 0.365, "volume": 158730.0}, {"date": "2022-12-22", "close": 0.34, "volume": 326881.0}, {"date": "2022-12-23", "close": 0.34, "volume": 42830.0}, {"date": "2022-12-28", "close": 0.34, "volume": 104044.0}, {"date": "2022-12-29", "close": 0.34, "volume": 33475.0}, {"date": "2022-12-30", "close": 0.355, "volume": 60779.0}, {"date": "2023-01-03", "close": 0.38, "volume": 482766.0}, {"date": "2023-01-04", "close": 0.39, "volume": 226526.0}, {"date": "2023-01-05", "close": 0.385, "volume": 194702.0}, {"date": "2023-01-06", "close": 0.38, "volume": 213076.0}, {"date": "2023-01-09", "close": 0.385, "volume": 391120.0}, {"date": "2023-01-10", "close": 0.385, "volume": 101320.0}, {"date": "2023-01-11", "close": 0.395, "volume": 149700.0}, {"date": "2023-01-12", "close": 0.375, "volume": 428963.0}, {"date": "2023-01-13", "close": 0.38, "volume": 324662.0}, {"date": "2023-01-16", "close": 0.45, "volume": 2572381.0}, {"date": "2023-01-19", "close": 0.405, "volume": 3167292.0}, {"date": "2023-01-20", "close": 0.425, "volume": 1239756.0}, {"date": "2023-01-23", "close": 0.405, "volume": 1276633.0}, {"date": "2023-01-24", "close": 0.405, "volume": 2121004.0}, {"date": "2023-01-25", "close": 0.39, "volume": 1734531.0}, {"date": "2023-01-27", "close": 0.4, "volume": 1430605.0}, {"date": "2023-01-30", "close": 0.4, "volume": 143602.0}, {"date": "2023-01-31", "close": 0.375, "volume": 936111.0}, {"date": "2023-02-01", "close": 0.395, "volume": 1806163.0}, {"date": "2023-02-02", "close": 0.4, "volume": 642168.0}, {"date": "2023-02-03", "close": 0.405, "volume": 212409.0}, {"date": "2023-02-06", "close": 0.405, "volume": 1177238.0}, {"date": "2023-02-07", "close": 0.4, "volume": 758129.0}, {"date": "2023-02-08", "close": 0.41, "volume": 384406.0}, {"date": "2023-02-09", "close": 0.38, "volume": 2016887.0}, {"date": "2023-02-10", "close": 0.375, "volume": 483885.0}, {"date": "2023-02-13", "close": 0.39, "volume": 864951.0}, {"date": "2023-02-14", "close": 0.38, "volume": 686272.0}, {"date": "2023-02-15", "close": 0.365, "volume": 441380.0}, {"date": "2023-02-16", "close": 0.365, "volume": 85207.0}, {"date": "2023-02-17", "close": 0.37, "volume": 365891.0}, {"date": "2023-02-20", "close": 0.36, "volume": 287499.0}, {"date": "2023-02-21", "close": 0.365, "volume": 341982.0}, {"date": "2023-02-22", "close": 0.385, "volume": 294698.0}, {"date": "2023-02-23", "close": 0.385, "volume": 356592.0}, {"date": "2023-02-24", "close": 0.41, "volume": 741152.0}, {"date": "2023-02-27", "close": 0.39, "volume": 359110.0}, {"date": "2023-02-28", "close": 0.4, "volume": 307992.0}, {"date": "2023-03-01", "close": 0.39, "volume": 313759.0}, {"date": "2023-03-02", "close": 0.38, "volume": 144659.0}, {"date": "2023-03-03", "close": 0.395, "volume": 126636.0}, {"date": "2023-03-06", "close": 0.4, "volume": 286545.0}, {"date": "2023-03-07", "close": 0.385, "volume": 170672.0}, {"date": "2023-03-08", "close": 0.385, "volume": 194014.0}, {"date": "2023-03-09", "close": 0.385, "volume": 246809.0}, {"date": "2023-03-10", "close": 0.39, "volume": 112371.0}, {"date": "2023-03-13", "close": 0.37, "volume": 285895.0}, {"date": "2023-03-14", "close": 0.37, "volume": 249236.0}, {"date": "2023-03-15", "close": 0.36, "volume": 280693.0}, {"date": "2023-03-16", "close": 0.355, "volume": 251353.0}, {"date": "2023-03-17", "close": 0.35, "volume": 337021.0}, {"date": "2023-03-20", "close": 0.345, "volume": 886665.0}, {"date": "2023-03-21", "close": 0.345, "volume": 800641.0}, {"date": "2023-03-22", "close": 0.34, "volume": 387150.0}, {"date": "2023-03-23", "close": 0.36, "volume": 588809.0}, {"date": "2023-03-24", "close": 0.375, "volume": 250395.0}, {"date": "2023-03-27", "close": 0.385, "volume": 530380.0}, {"date": "2023-03-28", "close": 0.395, "volume": 1506108.0}, {"date": "2023-03-29", "close": 0.415, "volume": 389874.0}, {"date": "2023-03-30", "close": 0.44, "volume": 1699192.0}, {"date": "2023-03-31", "close": 0.455, "volume": 466933.0}, {"date": "2023-04-03", "close": 0.445, "volume": 332577.0}, {"date": "2023-04-04", "close": 0.44, "volume": 703475.0}, {"date": "2023-04-05", "close": 0.455, "volume": 716722.0}, {"date": "2023-04-06", "close": 0.45, "volume": 370751.0}, {"date": "2023-04-11", "close": 0.47, "volume": 860347.0}, {"date": "2023-04-12", "close": 0.45, "volume": 1071039.0}, {"date": "2023-04-13", "close": 0.44, "volume": 183116.0}, {"date": "2023-04-14", "close": 0.47, "volume": 947390.0}, {"date": "2023-04-17", "close": 0.465, "volume": 387680.0}, {"date": "2023-04-18", "close": 0.455, "volume": 634094.0}, {"date": "2023-04-19", "close": 0.45, "volume": 187426.0}, {"date": "2023-04-20", "close": 0.43, "volume": 286305.0}, {"date": "2023-04-21", "close": 0.445, "volume": 514248.0}, {"date": "2023-04-24", "close": 0.445, "volume": 263431.0}, {"date": "2023-04-26", "close": 0.45, "volume": 438669.0}, {"date": "2023-04-27", "close": 0.45, "volume": 207016.0}, {"date": "2023-04-28", "close": 0.43, "volume": 115303.0}, {"date": "2023-05-01", "close": 0.44, "volume": 125709.0}, {"date": "2023-05-02", "close": 0.445, "volume": 431318.0}, {"date": "2023-05-03", "close": 0.47, "volume": 1223251.0}, {"date": "2023-05-04", "close": 0.485, "volume": 1112447.0}, {"date": "2023-05-05", "close": 0.49, "volume": 1045056.0}, {"date": "2023-05-08", "close": 0.525, "volume": 1338126.0}, {"date": "2023-05-09", "close": 0.505, "volume": 321614.0}, {"date": "2023-05-10", "close": 0.495, "volume": 1068442.0}, {"date": "2023-05-11", "close": 0.45, "volume": 1398117.0}, {"date": "2023-05-12", "close": 0.415, "volume": 1056296.0}, {"date": "2023-05-15", "close": 0.42, "volume": 238197.0}, {"date": "2023-05-16", "close": 0.41, "volume": 396669.0}, {"date": "2023-05-17", "close": 0.39, "volume": 990082.0}, {"date": "2023-05-18", "close": 0.4, "volume": 495126.0}, {"date": "2023-05-19", "close": 0.39, "volume": 633678.0}, {"date": "2023-05-22", "close": 0.385, "volume": 441153.0}, {"date": "2023-05-23", "close": 0.38, "volume": 329829.0}, {"date": "2023-05-24", "close": 0.385, "volume": 196263.0}, {"date": "2023-05-25", "close": 0.38, "volume": 743080.0}, {"date": "2023-05-26", "close": 0.375, "volume": 256358.0}, {"date": "2023-05-29", "close": 0.38, "volume": 192240.0}, {"date": "2023-05-30", "close": 0.38, "volume": 67038.0}, {"date": "2023-05-31", "close": 0.365, "volume": 417188.0}, {"date": "2023-06-01", "close": 0.355, "volume": 383807.0}, {"date": "2023-06-02", "close": 0.36, "volume": 159413.0}, {"date": "2023-06-05", "close": 0.365, "volume": 191914.0}, {"date": "2023-06-06", "close": 0.375, "volume": 186833.0}, {"date": "2023-06-07", "close": 0.375, "volume": 475741.0}, {"date": "2023-06-08", "close": 0.375, "volume": 119177.0}, {"date": "2023-06-09", "close": 0.375, "volume": 123581.0}, {"date": "2023-06-13", "close": 0.375, "volume": 336674.0}, {"date": "2023-06-14", "close": 0.375, "volume": 75525.0}, {"date": "2023-06-15", "close": 0.375, "volume": 89360.0}, {"date": "2023-06-16", "close": 0.39, "volume": 129375.0}, {"date": "2023-06-19", "close": 0.38, "volume": 76357.0}, {"date": "2023-06-20", "close": 0.375, "volume": 128493.0}, {"date": "2023-06-21", "close": 0.38, "volume": 122351.0}, {"date": "2023-06-22", "close": 0.375, "volume": 358852.0}, {"date": "2023-06-23", "close": 0.385, "volume": 21004.0}, {"date": "2023-06-26", "close": 0.355, "volume": 347879.0}, {"date": "2023-06-27", "close": 0.36, "volume": 112319.0}, {"date": "2023-06-28", "close": 0.37, "volume": 100424.0}, {"date": "2023-06-29", "close": 0.385, "volume": 293122.0}, {"date": "2023-06-30", "close": 0.375, "volume": 127479.0}, {"date": "2023-07-03", "close": 0.375, "volume": 252875.0}, {"date": "2023-07-04", "close": 0.38, "volume": 168017.0}, {"date": "2023-07-05", "close": 0.37, "volume": 94309.0}, {"date": "2023-07-06", "close": 0.36, "volume": 212585.0}, {"date": "2023-07-07", "close": 0.355, "volume": 124330.0}, {"date": "2023-07-10", "close": 0.375, "volume": 254345.0}, {"date": "2023-07-11", "close": 0.39, "volume": 588716.0}, {"date": "2023-07-12", "close": 0.415, "volume": 679702.0}, {"date": "2023-07-13", "close": 0.43, "volume": 407922.0}, {"date": "2023-07-14", "close": 0.44, "volume": 572407.0}, {"date": "2023-07-17", "close": 0.43, "volume": 532957.0}, {"date": "2023-07-18", "close": 0.43, "volume": 616060.0}, {"date": "2023-07-19", "close": 0.43, "volume": 388756.0}, {"date": "2023-07-20", "close": 0.43, "volume": 54597.0}, {"date": "2023-07-21", "close": 0.415, "volume": 386093.0}, {"date": "2023-07-24", "close": 0.415, "volume": 111042.0}, {"date": "2023-07-25", "close": 0.39, "volume": 302302.0}, {"date": "2023-07-26", "close": 0.375, "volume": 407011.0}, {"date": "2023-07-27", "close": 0.36, "volume": 399306.0}, {"date": "2023-07-28", "close": 0.38, "volume": 77030.0}, {"date": "2023-07-31", "close": 0.36, "volume": 260677.0}, {"date": "2023-08-01", "close": 0.395, "volume": 215485.0}, {"date": "2023-08-02", "close": 0.37, "volume": 99130.0}, {"date": "2023-08-03", "close": 0.365, "volume": 44665.0}, {"date": "2023-08-04", "close": 0.385, "volume": 61794.0}, {"date": "2023-08-07", "close": 0.385, "volume": 126336.0}, {"date": "2023-08-08", "close": 0.38, "volume": 47730.0}, {"date": "2023-08-09", "close": 0.37, "volume": 187271.0}, {"date": "2023-08-10", "close": 0.35, "volume": 236840.0}, {"date": "2023-08-11", "close": 0.34, "volume": 386464.0}, {"date": "2023-08-14", "close": 0.355, "volume": 215424.0}, {"date": "2023-08-15", "close": 0.345, "volume": 300241.0}, {"date": "2023-08-16", "close": 0.32, "volume": 164024.0}, {"date": "2023-08-17", "close": 0.305, "volume": 391988.0}, {"date": "2023-08-18", "close": 0.305, "volume": 230257.0}, {"date": "2023-08-21", "close": 0.28, "volume": 893767.0}, {"date": "2023-08-22", "close": 0.27, "volume": 599184.0}, {"date": "2023-08-23", "close": 0.275, "volume": 233454.0}, {"date": "2023-08-24", "close": 0.265, "volume": 279438.0}, {"date": "2023-08-29", "close": 0.22, "volume": 3812561.0}, {"date": "2023-08-30", "close": 0.225, "volume": 1315452.0}, {"date": "2023-08-31", "close": 0.225, "volume": 620114.0}, {"date": "2023-09-01", "close": 0.225, "volume": 528951.0}, {"date": "2023-09-04", "close": 0.215, "volume": 1301765.0}, {"date": "2023-09-05", "close": 0.215, "volume": 2037193.0}, {"date": "2023-09-06", "close": 0.215, "volume": 948847.0}, {"date": "2023-09-07", "close": 0.21, "volume": 895378.0}, {"date": "2023-09-08", "close": 0.215, "volume": 400927.0}, {"date": "2023-09-11", "close": 0.225, "volume": 686193.0}, {"date": "2023-09-12", "close": 0.23, "volume": 351105.0}, {"date": "2023-09-13", "close": 0.225, "volume": 508363.0}, {"date": "2023-09-14", "close": 0.23, "volume": 257540.0}, {"date": "2023-09-15", "close": 0.23, "volume": 307153.0}, {"date": "2023-09-18", "close": 0.255, "volume": 1759701.0}, {"date": "2023-09-19", "close": 0.245, "volume": 517235.0}, {"date": "2023-09-20", "close": 0.255, "volume": 395348.0}, {"date": "2023-09-21", "close": 0.25, "volume": 189789.0}, {"date": "2023-09-22", "close": 0.255, "volume": 252534.0}, {"date": "2023-09-26", "close": 0.235, "volume": 1373161.0}, {"date": "2023-09-27", "close": 0.205, "volume": 2245757.0}, {"date": "2023-09-28", "close": 0.21, "volume": 888621.0}, {"date": "2023-09-29", "close": 0.21, "volume": 376219.0}, {"date": "2023-10-02", "close": 0.2075, "volume": 305815.0}, {"date": "2023-10-03", "close": 0.21, "volume": 20113.0}, {"date": "2023-10-04", "close": 0.21, "volume": 949922.0}, {"date": "2023-10-05", "close": 0.185, "volume": 2637812.0}, {"date": "2023-10-06", "close": 0.19, "volume": 531646.0}, {"date": "2023-10-09", "close": 0.2, "volume": 277364.0}, {"date": "2023-10-10", "close": 0.21, "volume": 341059.0}, {"date": "2023-10-11", "close": 0.215, "volume": 363829.0}, {"date": "2023-10-12", "close": 0.2, "volume": 591638.0}, {"date": "2023-10-13", "close": 0.195, "volume": 485271.0}, {"date": "2023-10-16", "close": 0.18, "volume": 3210703.0}, {"date": "2023-10-17", "close": 0.17, "volume": 1219468.0}, {"date": "2023-10-18", "close": 0.175, "volume": 859965.0}, {"date": "2023-10-19", "close": 0.185, "volume": 848209.0}, {"date": "2023-10-20", "close": 0.19, "volume": 517845.0}, {"date": "2023-10-23", "close": 0.185, "volume": 363703.0}, {"date": "2023-10-24", "close": 0.185, "volume": 369284.0}, {"date": "2023-10-25", "close": 0.19, "volume": 502487.0}, {"date": "2023-10-26", "close": 0.215, "volume": 913606.0}, {"date": "2023-10-27", "close": 0.21, "volume": 555218.0}, {"date": "2023-10-30", "close": 0.21, "volume": 430734.0}, {"date": "2023-10-31", "close": 0.215, "volume": 444239.0}, {"date": "2023-11-01", "close": 0.215, "volume": 400148.0}, {"date": "2023-11-02", "close": 0.22, "volume": 698274.0}, {"date": "2023-11-03", "close": 0.22, "volume": 130508.0}, {"date": "2023-11-06", "close": 0.215, "volume": 180543.0}, {"date": "2023-11-07", "close": 0.205, "volume": 101109.0}, {"date": "2023-11-08", "close": 0.21, "volume": 185879.0}, {"date": "2023-11-09", "close": 0.205, "volume": 197597.0}, {"date": "2023-11-10", "close": 0.22, "volume": 465196.0}, {"date": "2023-11-13", "close": 0.26, "volume": 1748292.0}, {"date": "2023-11-14", "close": 0.28, "volume": 2682244.0}, {"date": "2023-11-15", "close": 0.275, "volume": 499116.0}, {"date": "2023-11-16", "close": 0.28, "volume": 393627.0}, {"date": "2023-11-17", "close": 0.28, "volume": 1209701.0}, {"date": "2023-11-20", "close": 0.275, "volume": 343346.0}, {"date": "2023-11-21", "close": 0.27, "volume": 187798.0}, {"date": "2023-11-22", "close": 0.25, "volume": 477123.0}, {"date": "2023-11-23", "close": 0.25, "volume": 309294.0}, {"date": "2023-11-24", "close": 0.25, "volume": 199375.0}, {"date": "2023-11-27", "close": 0.245, "volume": 122361.0}, {"date": "2023-11-28", "close": 0.24, "volume": 325066.0}, {"date": "2023-11-29", "close": 0.265, "volume": 1073536.0}, {"date": "2023-11-30", "close": 0.25, "volume": 438855.0}, {"date": "2023-12-01", "close": 0.265, "volume": 199799.0}, {"date": "2023-12-04", "close": 0.295, "volume": 750321.0}, {"date": "2023-12-05", "close": 0.265, "volume": 796408.0}, {"date": "2023-12-06", "close": 0.27, "volume": 289581.0}, {"date": "2023-12-07", "close": 0.265, "volume": 211184.0}, {"date": "2023-12-08", "close": 0.27, "volume": 102080.0}, {"date": "2023-12-11", "close": 0.25, "volume": 442133.0}, {"date": "2023-12-12", "close": 0.255, "volume": 141107.0}, {"date": "2023-12-13", "close": 0.255, "volume": 231209.0}, {"date": "2023-12-14", "close": 0.26, "volume": 244274.0}, {"date": "2023-12-15", "close": 0.27, "volume": 165992.0}, {"date": "2023-12-18", "close": 0.275, "volume": 233153.0}, {"date": "2023-12-19", "close": 0.26, "volume": 200913.0}, {"date": "2023-12-20", "close": 0.25, "volume": 236236.0}, {"date": "2023-12-21", "close": 0.255, "volume": 120373.0}, {"date": "2023-12-22", "close": 0.255, "volume": 190060.0}, {"date": "2023-12-27", "close": 0.255, "volume": 162159.0}, {"date": "2023-12-28", "close": 0.25, "volume": 111652.0}, {"date": "2023-12-29", "close": 0.25, "volume": 147343.0}, {"date": "2024-01-02", "close": 0.235, "volume": 216732.0}, {"date": "2024-01-03", "close": 0.24, "volume": 62957.0}, {"date": "2024-01-04", "close": 0.235, "volume": 292088.0}, {"date": "2024-01-05", "close": 0.24, "volume": 77660.0}, {"date": "2024-01-08", "close": 0.235, "volume": 608688.0}, {"date": "2024-01-09", "close": 0.23, "volume": 230007.0}, {"date": "2024-01-10", "close": 0.245, "volume": 397114.0}, {"date": "2024-01-11", "close": 0.24, "volume": 357254.0}, {"date": "2024-01-12", "close": 0.235, "volume": 4459.0}, {"date": "2024-01-15", "close": 0.245, "volume": 21000.0}, {"date": "2024-01-16", "close": 0.24, "volume": 40278.0}, {"date": "2024-01-17", "close": 0.225, "volume": 296411.0}, {"date": "2024-01-18", "close": 0.215, "volume": 146367.0}, {"date": "2024-01-19", "close": 0.225, "volume": 40882.0}, {"date": "2024-01-22", "close": 0.22, "volume": 164888.0}, {"date": "2024-01-23", "close": 0.23, "volume": 184527.0}, {"date": "2024-01-24", "close": 0.235, "volume": 212013.0}, {"date": "2024-01-25", "close": 0.245, "volume": 540599.0}, {"date": "2024-01-29", "close": 0.24, "volume": 87455.0}, {"date": "2024-01-30", "close": 0.245, "volume": 208852.0}, {"date": "2024-01-31", "close": 0.25, "volume": 45070.0}, {"date": "2024-02-01", "close": 0.25, "volume": 317296.0}, {"date": "2024-02-02", "close": 0.24, "volume": 275183.0}, {"date": "2024-02-05", "close": 0.23, "volume": 533504.0}, {"date": "2024-02-06", "close": 0.21, "volume": 689874.0}, {"date": "2024-02-07", "close": 0.215, "volume": 389006.0}, {"date": "2024-02-08", "close": 0.205, "volume": 295818.0}, {"date": "2024-02-09", "close": 0.215, "volume": 318378.0}, {"date": "2024-02-12", "close": 0.205, "volume": 1213642.0}, {"date": "2024-02-13", "close": 0.205, "volume": 15747.0}, {"date": "2024-02-14", "close": 0.205, "volume": 369143.0}, {"date": "2024-02-15", "close": 0.2, "volume": 829281.0}, {"date": "2024-02-16", "close": 0.2, "volume": 69162.0}, {"date": "2024-02-19", "close": 0.205, "volume": 125143.0}, {"date": "2024-02-20", "close": 0.2, "volume": 194500.0}, {"date": "2024-02-21", "close": 0.2, "volume": 73761.0}, {"date": "2024-02-22", "close": 0.195, "volume": 320334.0}, {"date": "2024-02-23", "close": 0.195, "volume": 631519.0}, {"date": "2024-02-26", "close": 0.2025, "volume": 153935.0}, {"date": "2024-02-27", "close": 0.2, "volume": 413274.0}, {"date": "2024-02-28", "close": 0.2, "volume": 243597.0}, {"date": "2024-02-29", "close": 0.195, "volume": 1120329.0}, {"date": "2024-03-01", "close": 0.195, "volume": 231039.0}, {"date": "2024-03-04", "close": 0.205, "volume": 988523.0}, {"date": "2024-03-05", "close": 0.23, "volume": 783765.0}, {"date": "2024-03-06", "close": 0.22, "volume": 752042.0}, {"date": "2024-03-07", "close": 0.24, "volume": 581868.0}, {"date": "2024-03-08", "close": 0.25, "volume": 1061661.0}, {"date": "2024-03-11", "close": 0.225, "volume": 659692.0}, {"date": "2024-03-12", "close": 0.235, "volume": 231140.0}, {"date": "2024-03-13", "close": 0.225, "volume": 213638.0}, {"date": "2024-03-14", "close": 0.235, "volume": 173777.0}, {"date": "2024-03-15", "close": 0.2, "volume": 1711317.0}, {"date": "2024-03-18", "close": 0.205, "volume": 291713.0}, {"date": "2024-03-19", "close": 0.2, "volume": 476827.0}, {"date": "2024-03-20", "close": 0.2, "volume": 397641.0}, {"date": "2024-03-21", "close": 0.215, "volume": 764809.0}, {"date": "2024-03-22", "close": 0.205, "volume": 111366.0}, {"date": "2024-03-25", "close": 0.215, "volume": 355672.0}, {"date": "2024-03-26", "close": 0.215, "volume": 195109.0}, {"date": "2024-03-27", "close": 0.2, "volume": 480698.0}, {"date": "2024-03-28", "close": 0.225, "volume": 272438.0}, {"date": "2024-04-02", "close": 0.24, "volume": 601057.0}, {"date": "2024-04-03", "close": 0.235, "volume": 234872.0}, {"date": "2024-04-04", "close": 0.27, "volume": 897852.0}, {"date": "2024-04-05", "close": 0.255, "volume": 279783.0}, {"date": "2024-04-08", "close": 0.2675, "volume": 778094.0}, {"date": "2024-04-09", "close": 0.26, "volume": 208032.0}, {"date": "2024-04-10", "close": 0.25, "volume": 243186.0}, {"date": "2024-04-11", "close": 0.255, "volume": 286543.0}, {"date": "2024-04-12", "close": 0.265, "volume": 587251.0}, {"date": "2024-04-15", "close": 0.26, "volume": 390792.0}, {"date": "2024-04-16", "close": 0.26, "volume": 1051838.0}, {"date": "2024-04-17", "close": 0.28, "volume": 1389904.0}, {"date": "2024-04-18", "close": 0.275, "volume": 250741.0}, {"date": "2024-04-19", "close": 0.27, "volume": 353117.0}, {"date": "2024-04-22", "close": 0.265, "volume": 292756.0}, {"date": "2024-04-23", "close": 0.275, "volume": 269514.0}, {"date": "2024-04-24", "close": 0.27, "volume": 250604.0}, {"date": "2024-04-26", "close": 0.275, "volume": 367171.0}, {"date": "2024-04-29", "close": 0.28, "volume": 634401.0}, {"date": "2024-04-30", "close": 0.275, "volume": 566985.0}, {"date": "2024-05-01", "close": 0.27, "volume": 523653.0}, {"date": "2024-05-02", "close": 0.265, "volume": 212063.0}, {"date": "2024-05-03", "close": 0.26, "volume": 261935.0}, {"date": "2024-05-06", "close": 0.255, "volume": 169335.0}, {"date": "2024-05-07", "close": 0.265, "volume": 242868.0}, {"date": "2024-05-08", "close": 0.28, "volume": 766839.0}, {"date": "2024-05-09", "close": 0.275, "volume": 3025696.0}, {"date": "2024-05-10", "close": 0.305, "volume": 863655.0}, {"date": "2024-05-13", "close": 0.32, "volume": 1069243.0}, {"date": "2024-05-14", "close": 0.32, "volume": 831993.0}, {"date": "2024-05-15", "close": 0.33, "volume": 1449099.0}, {"date": "2024-05-16", "close": 0.345, "volume": 963515.0}, {"date": "2024-05-17", "close": 0.335, "volume": 737761.0}, {"date": "2024-05-20", "close": 0.35, "volume": 1749657.0}, {"date": "2024-05-21", "close": 0.32, "volume": 1045557.0}, {"date": "2024-05-22", "close": 0.33, "volume": 898552.0}, {"date": "2024-05-23", "close": 0.32, "volume": 658332.0}, {"date": "2024-05-24", "close": 0.32, "volume": 72420.0}, {"date": "2024-05-27", "close": 0.32, "volume": 154703.0}, {"date": "2024-05-28", "close": 0.34, "volume": 1624161.0}, {"date": "2024-05-29", "close": 0.365, "volume": 835505.0}, {"date": "2024-05-30", "close": 0.345, "volume": 1513804.0}, {"date": "2024-06-04", "close": 0.3, "volume": 3722934.0}, {"date": "2024-06-05", "close": 0.3, "volume": 1325776.0}, {"date": "2024-06-06", "close": 0.305, "volume": 822215.0}, {"date": "2024-06-07", "close": 0.31, "volume": 390729.0}, {"date": "2024-06-11", "close": 0.295, "volume": 1464831.0}, {"date": "2024-06-12", "close": 0.275, "volume": 1531783.0}, {"date": "2024-06-13", "close": 0.265, "volume": 3599943.0}, {"date": "2024-06-14", "close": 0.26, "volume": 3226603.0}, {"date": "2024-06-17", "close": 0.27, "volume": 1322332.0}, {"date": "2024-06-18", "close": 0.26, "volume": 1540078.0}, {"date": "2024-06-19", "close": 0.275, "volume": 633163.0}, {"date": "2024-06-20", "close": 0.28, "volume": 1221264.0}, {"date": "2024-06-21", "close": 0.295, "volume": 616716.0}, {"date": "2024-06-24", "close": 0.28, "volume": 600074.0}, {"date": "2024-06-25", "close": 0.3, "volume": 1359765.0}, {"date": "2024-06-26", "close": 0.3, "volume": 1182413.0}, {"date": "2024-06-27", "close": 0.295, "volume": 389165.0}, {"date": "2024-06-28", "close": 0.305, "volume": 934197.0}, {"date": "2024-07-01", "close": 0.3, "volume": 370631.0}, {"date": "2024-07-02", "close": 0.31, "volume": 427702.0}, {"date": "2024-07-03", "close": 0.315, "volume": 615627.0}, {"date": "2024-07-04", "close": 0.32, "volume": 568393.0}, {"date": "2024-07-05", "close": 0.36, "volume": 1662027.0}, {"date": "2024-07-08", "close": 0.35, "volume": 2392505.0}, {"date": "2024-07-09", "close": 0.365, "volume": 1356199.0}, {"date": "2024-07-10", "close": 0.36, "volume": 666575.0}, {"date": "2024-07-11", "close": 0.36, "volume": 1137637.0}, {"date": "2024-07-12", "close": 0.37, "volume": 501343.0}, {"date": "2024-07-15", "close": 0.345, "volume": 801537.0}, {"date": "2024-07-16", "close": 0.36, "volume": 1305941.0}, {"date": "2024-07-17", "close": 0.39, "volume": 1821339.0}, {"date": "2024-07-18", "close": 0.37, "volume": 626204.0}, {"date": "2024-07-19", "close": 0.36, "volume": 673029.0}, {"date": "2024-07-22", "close": 0.35, "volume": 821026.0}, {"date": "2024-07-23", "close": 0.335, "volume": 1625774.0}, {"date": "2024-07-24", "close": 0.34, "volume": 998435.0}, {"date": "2024-07-25", "close": 0.345, "volume": 2031101.0}, {"date": "2024-07-26", "close": 0.345, "volume": 1610550.0}, {"date": "2024-07-29", "close": 0.355, "volume": 2013996.0}, {"date": "2024-07-30", "close": 0.33, "volume": 1701606.0}, {"date": "2024-07-31", "close": 0.365, "volume": 4298178.0}, {"date": "2024-08-01", "close": 0.35, "volume": 1862013.0}, {"date": "2024-08-02", "close": 0.35, "volume": 1947993.0}, {"date": "2024-08-05", "close": 0.335, "volume": 1320619.0}, {"date": "2024-08-06", "close": 0.315, "volume": 2019323.0}, {"date": "2024-08-07", "close": 0.32, "volume": 1240941.0}, {"date": "2024-08-08", "close": 0.29, "volume": 1286016.0}, {"date": "2024-08-09", "close": 0.315, "volume": 1333886.0}, {"date": "2024-08-12", "close": 0.315, "volume": 496779.0}, {"date": "2024-08-13", "close": 0.335, "volume": 480710.0}, {"date": "2024-08-14", "close": 0.335, "volume": 1444555.0}, {"date": "2024-08-15", "close": 0.34, "volume": 259459.0}, {"date": "2024-08-16", "close": 0.355, "volume": 1505841.0}, {"date": "2024-08-19", "close": 0.35, "volume": 1377102.0}, {"date": "2024-08-20", "close": 0.35, "volume": 1012951.0}, {"date": "2024-08-21", "close": 0.355, "volume": 633101.0}, {"date": "2024-08-22", "close": 0.36, "volume": 2163050.0}, {"date": "2024-08-23", "close": 0.37, "volume": 331858.0}, {"date": "2024-08-26", "close": 0.355, "volume": 1478733.0}, {"date": "2024-08-27", "close": 0.355, "volume": 371473.0}, {"date": "2024-08-28", "close": 0.35, "volume": 166019.0}, {"date": "2024-08-29", "close": 0.35, "volume": 754210.0}, {"date": "2024-08-30", "close": 0.36, "volume": 1518207.0}, {"date": "2024-09-02", "close": 0.35, "volume": 654987.0}, {"date": "2024-09-03", "close": 0.38, "volume": 2749054.0}, {"date": "2024-09-04", "close": 0.355, "volume": 1560283.0}, {"date": "2024-09-05", "close": 0.355, "volume": 471585.0}, {"date": "2024-09-06", "close": 0.375, "volume": 538405.0}, {"date": "2024-09-09", "close": 0.365, "volume": 284634.0}, {"date": "2024-09-10", "close": 0.365, "volume": 1675771.0}, {"date": "2024-09-11", "close": 0.385, "volume": 1810445.0}, {"date": "2024-09-12", "close": 0.37, "volume": 1433929.0}, {"date": "2024-09-13", "close": 0.4, "volume": 5779356.0}, {"date": "2024-09-16", "close": 0.385, "volume": 3136253.0}, {"date": "2024-09-17", "close": 0.375, "volume": 1271397.0}, {"date": "2024-09-18", "close": 0.37, "volume": 1558117.0}, {"date": "2024-09-19", "close": 0.365, "volume": 1830336.0}, {"date": "2024-09-20", "close": 0.37, "volume": 1624986.0}, {"date": "2024-09-23", "close": 0.385, "volume": 1949623.0}, {"date": "2024-09-24", "close": 0.41, "volume": 3424939.0}, {"date": "2024-09-25", "close": 0.43, "volume": 3688377.0}, {"date": "2024-09-26", "close": 0.445, "volume": 1981867.0}, {"date": "2024-09-27", "close": 0.46, "volume": 2694454.0}, {"date": "2024-09-30", "close": 0.46, "volume": 1438442.0}, {"date": "2024-10-01", "close": 0.46, "volume": 1549154.0}, {"date": "2024-10-02", "close": 0.475, "volume": 1459644.0}, {"date": "2024-10-03", "close": 0.495, "volume": 1270900.0}, {"date": "2024-10-04", "close": 0.515, "volume": 3393278.0}, {"date": "2024-10-07", "close": 0.535, "volume": 4390779.0}, {"date": "2024-10-08", "close": 0.525, "volume": 3434659.0}, {"date": "2024-10-09", "close": 0.52, "volume": 2041264.0}, {"date": "2024-10-10", "close": 0.52, "volume": 1210907.0}, {"date": "2024-10-11", "close": 0.54, "volume": 3266230.0}, {"date": "2024-10-14", "close": 0.535, "volume": 3180407.0}, {"date": "2024-10-15", "close": 0.555, "volume": 2651374.0}, {"date": "2024-10-16", "close": 0.56, "volume": 1940466.0}, {"date": "2024-10-17", "close": 0.56, "volume": 1998748.0}, {"date": "2024-10-18", "close": 0.595, "volume": 4968701.0}, {"date": "2024-10-21", "close": 0.645, "volume": 3872296.0}, {"date": "2024-10-22", "close": 0.65, "volume": 2654449.0}, {"date": "2024-10-23", "close": 0.63, "volume": 2712617.0}, {"date": "2024-10-24", "close": 0.635, "volume": 2059626.0}, {"date": "2024-10-29", "close": 0.56, "volume": 10826938.0}, {"date": "2024-10-30", "close": 0.59, "volume": 5593350.0}, {"date": "2024-10-31", "close": 0.585, "volume": 3453264.0}, {"date": "2024-11-01", "close": 0.555, "volume": 5486026.0}, {"date": "2024-11-04", "close": 0.56, "volume": 4285826.0}, {"date": "2024-11-05", "close": 0.545, "volume": 4538220.0}, {"date": "2024-11-06", "close": 0.545, "volume": 3985310.0}, {"date": "2024-11-07", "close": 0.52, "volume": 5659357.0}, {"date": "2024-11-08", "close": 0.535, "volume": 6320543.0}, {"date": "2024-11-11", "close": 0.57, "volume": 5980738.0}, {"date": "2024-11-12", "close": 0.525, "volume": 3793774.0}, {"date": "2024-11-13", "close": 0.53, "volume": 3253971.0}, {"date": "2024-11-14", "close": 0.515, "volume": 2920416.0}, {"date": "2024-11-15", "close": 0.515, "volume": 2392328.0}, {"date": "2024-11-18", "close": 0.53, "volume": 4072494.0}, {"date": "2024-11-19", "close": 0.56, "volume": 2811669.0}, {"date": "2024-11-20", "close": 0.57, "volume": 3103149.0}, {"date": "2024-11-21", "close": 0.61, "volume": 6315270.0}, {"date": "2024-11-22", "close": 0.63, "volume": 4980446.0}, {"date": "2024-11-25", "close": 0.655, "volume": 5204897.0}, {"date": "2024-11-26", "close": 0.685, "volume": 5743239.0}, {"date": "2024-11-27", "close": 0.72, "volume": 5989081.0}, {"date": "2024-11-28", "close": 0.72, "volume": 5610650.0}, {"date": "2024-11-29", "close": 0.71, "volume": 4863484.0}, {"date": "2024-12-02", "close": 0.7, "volume": 4668731.0}, {"date": "2024-12-03", "close": 0.725, "volume": 3214785.0}, {"date": "2024-12-04", "close": 0.75, "volume": 3602974.0}, {"date": "2024-12-05", "close": 0.745, "volume": 2025984.0}, {"date": "2024-12-06", "close": 0.73, "volume": 2097974.0}, {"date": "2024-12-09", "close": 0.71, "volume": 2052066.0}, {"date": "2024-12-10", "close": 0.7, "volume": 1717499.0}, {"date": "2024-12-11", "close": 0.7, "volume": 1931537.0}, {"date": "2024-12-12", "close": 0.675, "volume": 2926913.0}, {"date": "2024-12-13", "close": 0.665, "volume": 1918230.0}, {"date": "2024-12-16", "close": 0.585, "volume": 4820255.0}, {"date": "2024-12-17", "close": 0.595, "volume": 3215710.0}, {"date": "2024-12-18", "close": 0.605, "volume": 7563533.0}, {"date": "2024-12-19", "close": 0.57, "volume": 5948344.0}, {"date": "2024-12-20", "close": 0.6, "volume": 3637198.0}, {"date": "2024-12-23", "close": 0.59, "volume": 4316910.0}, {"date": "2024-12-24", "close": 0.58, "volume": 993838.0}, {"date": "2024-12-27", "close": 0.615, "volume": 3188451.0}, {"date": "2024-12-30", "close": 0.58, "volume": 3274427.0}, {"date": "2024-12-31", "close": 0.565, "volume": 1827599.0}, {"date": "2025-01-02", "close": 0.575, "volume": 2818681.0}, {"date": "2025-01-03", "close": 0.58, "volume": 2294506.0}, {"date": "2025-01-06", "close": 0.58, "volume": 2976857.0}, {"date": "2025-01-07", "close": 0.585, "volume": 1538843.0}, {"date": "2025-01-08", "close": 0.605, "volume": 3273030.0}, {"date": "2025-01-09", "close": 0.635, "volume": 3340710.0}, {"date": "2025-01-10", "close": 0.71, "volume": 6830090.0}, {"date": "2025-01-13", "close": 0.745, "volume": 6884640.0}, {"date": "2025-01-14", "close": 0.74, "volume": 3765543.0}, {"date": "2025-01-15", "close": 0.73, "volume": 3066965.0}, {"date": "2025-01-16", "close": 0.735, "volume": 5291073.0}, {"date": "2025-01-17", "close": 0.73, "volume": 2180141.0}, {"date": "2025-01-20", "close": 0.705, "volume": 2702966.0}, {"date": "2025-01-21", "close": 0.72, "volume": 2832570.0}, {"date": "2025-01-22", "close": 0.705, "volume": 1488388.0}, {"date": "2025-01-23", "close": 0.69, "volume": 1101465.0}, {"date": "2025-01-24", "close": 0.705, "volume": 2450401.0}, {"date": "2025-01-28", "close": 0.67, "volume": 3188199.0}, {"date": "2025-01-29", "close": 0.675, "volume": 1414822.0}, {"date": "2025-01-30", "close": 0.655, "volume": 2570882.0}, {"date": "2025-01-31", "close": 0.665, "volume": 3054960.0}, {"date": "2025-02-03", "close": 0.645, "volume": 3249405.0}, {"date": "2025-02-04", "close": 0.705, "volume": 3136958.0}, {"date": "2025-02-05", "close": 0.72, "volume": 1811826.0}, {"date": "2025-02-06", "close": 0.715, "volume": 1630830.0}, {"date": "2025-02-07", "close": 0.705, "volume": 1594909.0}, {"date": "2025-02-10", "close": 0.72, "volume": 3398193.0}, {"date": "2025-02-11", "close": 0.73, "volume": 4046577.0}, {"date": "2025-02-12", "close": 0.715, "volume": 2537585.0}, {"date": "2025-02-13", "close": 0.73, "volume": 2123421.0}, {"date": "2025-02-14", "close": 0.755, "volume": 6447139.0}, {"date": "2025-02-17", "close": 0.74, "volume": 2660553.0}, {"date": "2025-02-18", "close": 0.775, "volume": 7988797.0}, {"date": "2025-02-19", "close": 0.8, "volume": 5055449.0}, {"date": "2025-02-20", "close": 0.84, "volume": 4691093.0}, {"date": "2025-02-21", "close": 0.865, "volume": 4334560.0}, {"date": "2025-02-24", "close": 0.82, "volume": 2749270.0}, {"date": "2025-02-25", "close": 0.86, "volume": 3780127.0}, {"date": "2025-02-26", "close": 0.81, "volume": 3382226.0}, {"date": "2025-02-27", "close": 0.855, "volume": 3504773.0}, {"date": "2025-02-28", "close": 0.825, "volume": 2640532.0}, {"date": "2025-03-03", "close": 0.845, "volume": 2452580.0}, {"date": "2025-03-04", "close": 0.845, "volume": 2317983.0}, {"date": "2025-03-05", "close": 0.885, "volume": 3388494.0}, {"date": "2025-03-06", "close": 0.915, "volume": 5855755.0}, {"date": "2025-03-07", "close": 0.875, "volume": 2902920.0}, {"date": "2025-03-10", "close": 0.925, "volume": 2190282.0}, {"date": "2025-03-11", "close": 0.855, "volume": 5700604.0}, {"date": "2025-03-14", "close": 0.82, "volume": 11706944.0}, {"date": "2025-03-17", "close": 0.845, "volume": 5188362.0}, {"date": "2025-03-18", "close": 0.835, "volume": 2015914.0}, {"date": "2025-03-19", "close": 0.8, "volume": 3338128.0}, {"date": "2025-03-20", "close": 0.84, "volume": 3505407.0}, {"date": "2025-03-21", "close": 0.84, "volume": 6334894.0}, {"date": "2025-03-24", "close": 0.785, "volume": 5456154.0}, {"date": "2025-03-25", "close": 0.79, "volume": 4594028.0}, {"date": "2025-03-26", "close": 0.795, "volume": 4605757.0}, {"date": "2025-03-27", "close": 0.785, "volume": 5457736.0}, {"date": "2025-03-28", "close": 0.94, "volume": 13130565.0}, {"date": "2025-03-31", "close": 0.965, "volume": 8436002.0}, {"date": "2025-04-01", "close": 1.045, "volume": 8567285.0}, {"date": "2025-04-02", "close": 0.98, "volume": 8679324.0}, {"date": "2025-04-03", "close": 0.985, "volume": 4713676.0}, {"date": "2025-04-04", "close": 0.915, "volume": 7070374.0}, {"date": "2025-04-07", "close": 0.87, "volume": 11405065.0}, {"date": "2025-04-08", "close": 0.905, "volume": 5311470.0}, {"date": "2025-04-09", "close": 0.82, "volume": 6938979.0}, {"date": "2025-04-10", "close": 0.94, "volume": 6766318.0}, {"date": "2025-04-11", "close": 1.08, "volume": 9741430.0}, {"date": "2025-04-14", "close": 1.065, "volume": 5924738.0}, {"date": "2025-04-15", "close": 1.03, "volume": 3910912.0}, {"date": "2025-04-16", "close": 1.03, "volume": 4116495.0}, {"date": "2025-04-17", "close": 1.005, "volume": 5102924.0}, {"date": "2025-04-22", "close": 1.075, "volume": 5774552.0}, {"date": "2025-04-23", "close": 0.97, "volume": 9086440.0}, {"date": "2025-04-24", "close": 0.98, "volume": 3888973.0}, {"date": "2025-04-28", "close": 0.97, "volume": 4369113.0}, {"date": "2025-04-29", "close": 1.01, "volume": 5331925.0}, {"date": "2025-04-30", "close": 0.99, "volume": 2478179.0}, {"date": "2025-05-01", "close": 0.945, "volume": 2865146.0}, {"date": "2025-05-02", "close": 0.94, "volume": 3188789.0}, {"date": "2025-05-05", "close": 0.91, "volume": 4015296.0}, {"date": "2025-05-06", "close": 0.975, "volume": 4753504.0}, {"date": "2025-05-07", "close": 0.97, "volume": 4622371.0}, {"date": "2025-05-08", "close": 0.995, "volume": 6886155.0}, {"date": "2025-05-09", "close": 0.96, "volume": 4759874.0}, {"date": "2025-05-12", "close": 0.89, "volume": 6021918.0}, {"date": "2025-05-13", "close": 0.845, "volume": 11104546.0}, {"date": "2025-05-14", "close": 0.855, "volume": 6487449.0}, {"date": "2025-05-15", "close": 0.8, "volume": 4660442.0}, {"date": "2025-05-16", "close": 0.82, "volume": 6338617.0}, {"date": "2025-05-19", "close": 0.825, "volume": 4490839.0}, {"date": "2025-05-20", "close": 0.815, "volume": 3653213.0}, {"date": "2025-05-21", "close": 0.84, "volume": 3258545.0}, {"date": "2025-05-22", "close": 0.855, "volume": 2551299.0}, {"date": "2025-05-23", "close": 0.835, "volume": 2367503.0}, {"date": "2025-05-26", "close": 0.84, "volume": 3322486.0}, {"date": "2025-05-27", "close": 0.82, "volume": 2345256.0}, {"date": "2025-05-28", "close": 0.81, "volume": 2250527.0}, {"date": "2025-05-29", "close": 0.795, "volume": 4633708.0}, {"date": "2025-05-30", "close": 0.815, "volume": 1510724.0}, {"date": "2025-06-02", "close": 0.83, "volume": 2348844.0}, {"date": "2025-06-03", "close": 0.85, "volume": 3485381.0}, {"date": "2025-06-04", "close": 0.89, "volume": 4724869.0}, {"date": "2025-06-05", "close": 0.91, "volume": 3742985.0}, {"date": "2025-06-06", "close": 0.87, "volume": 3057309.0}, {"date": "2025-06-10", "close": 0.805, "volume": 4337667.0}, {"date": "2025-06-11", "close": 0.83, "volume": 4191879.0}, {"date": "2025-06-12", "close": 0.845, "volume": 3708647.0}, {"date": "2025-06-13", "close": 0.885, "volume": 3007270.0}, {"date": "2025-06-16", "close": 0.875, "volume": 4561428.0}, {"date": "2025-06-17", "close": 0.94, "volume": 5300020.0}, {"date": "2025-06-18", "close": 0.895, "volume": 4521750.0}, {"date": "2025-06-19", "close": 0.85, "volume": 2932760.0}, {"date": "2025-06-20", "close": 0.845, "volume": 2464409.0}, {"date": "2025-06-23", "close": 0.815, "volume": 2151575.0}, {"date": "2025-06-24", "close": 0.805, "volume": 2153222.0}, {"date": "2025-06-25", "close": 0.79, "volume": 3092208.0}, {"date": "2025-06-26", "close": 0.76, "volume": 5788658.0}, {"date": "2025-06-27", "close": 0.77, "volume": 2199615.0}, {"date": "2025-06-30", "close": 0.775, "volume": 4441871.0}, {"date": "2025-07-01", "close": 0.81, "volume": 3204918.0}, {"date": "2025-07-02", "close": 0.8, "volume": 2554875.0}, {"date": "2025-07-03", "close": 0.82, "volume": 1686618.0}, {"date": "2025-07-04", "close": 0.815, "volume": 1181427.0}, {"date": "2025-07-07", "close": 0.785, "volume": 3033151.0}, {"date": "2025-07-08", "close": 0.83, "volume": 2787696.0}, {"date": "2025-07-09", "close": 0.775, "volume": 3347761.0}, {"date": "2025-07-10", "close": 0.775, "volume": 2175713.0}, {"date": "2025-07-11", "close": 0.78, "volume": 2474544.0}, {"date": "2025-07-14", "close": 0.82, "volume": 2101281.0}, {"date": "2025-07-15", "close": 0.82, "volume": 1283400.0}, {"date": "2025-07-16", "close": 0.815, "volume": 1748633.0}, {"date": "2025-07-17", "close": 0.81, "volume": 1631776.0}, {"date": "2025-07-18", "close": 0.82, "volume": 2395866.0}, {"date": "2025-07-21", "close": 0.8, "volume": 2838804.0}, {"date": "2025-07-22", "close": 0.835, "volume": 2917626.0}, {"date": "2025-07-23", "close": 0.86, "volume": 5096866.0}, {"date": "2025-07-24", "close": 0.855, "volume": 3018605.0}, {"date": "2025-07-25", "close": 0.83, "volume": 2037405.0}, {"date": "2025-07-28", "close": 0.835, "volume": 2830808.0}, {"date": "2025-07-29", "close": 0.82, "volume": 1318709.0}, {"date": "2025-07-30", "close": 0.835, "volume": 2269599.0}, {"date": "2025-07-31", "close": 0.805, "volume": 1740496.0}, {"date": "2025-08-01", "close": 0.805, "volume": 1966587.0}, {"date": "2025-08-04", "close": 0.83, "volume": 2238922.0}, {"date": "2025-08-05", "close": 0.855, "volume": 3196942.0}, {"date": "2025-08-06", "close": 0.88, "volume": 3417216.0}, {"date": "2025-08-07", "close": 0.875, "volume": 1374824.0}, {"date": "2025-08-08", "close": 0.92, "volume": 3515049.0}, {"date": "2025-08-11", "close": 0.91, "volume": 2351761.0}, {"date": "2025-08-12", "close": 0.885, "volume": 2696117.0}, {"date": "2025-08-13", "close": 0.88, "volume": 1597916.0}, {"date": "2025-08-14", "close": 0.885, "volume": 2025280.0}, {"date": "2025-08-15", "close": 0.885, "volume": 2896175.0}, {"date": "2025-08-18", "close": 0.88, "volume": 1926825.0}, {"date": "2025-08-19", "close": 0.84, "volume": 4263145.0}, {"date": "2025-08-20", "close": 0.835, "volume": 5236813.0}, {"date": "2025-08-21", "close": 0.87, "volume": 2880226.0}, {"date": "2025-08-22", "close": 0.87, "volume": 4132888.0}, {"date": "2025-08-25", "close": 0.905, "volume": 10155263.0}, {"date": "2025-08-26", "close": 0.895, "volume": 8285144.0}, {"date": "2025-08-27", "close": 0.9, "volume": 4415675.0}, {"date": "2025-08-28", "close": 0.875, "volume": 3914279.0}, {"date": "2025-08-29", "close": 0.895, "volume": 2528703.0}, {"date": "2025-09-01", "close": 1.0, "volume": 15796896.0}, {"date": "2025-09-02", "close": 0.99, "volume": 5185580.0}, {"date": "2025-09-03", "close": 1.02, "volume": 6888790.0}, {"date": "2025-09-04", "close": 0.965, "volume": 7371035.0}, {"date": "2025-09-05", "close": 0.99, "volume": 4884438.0}, {"date": "2025-09-08", "close": 1.065, "volume": 8745557.0}, {"date": "2025-09-09", "close": 1.08, "volume": 7634194.0}, {"date": "2025-09-10", "close": 1.115, "volume": 6187736.0}, {"date": "2025-09-11", "close": 1.12, "volume": 4813819.0}, {"date": "2025-09-12", "close": 1.215, "volume": 7229994.0}, {"date": "2025-09-15", "close": 1.185, "volume": 5967369.0}, {"date": "2025-09-16", "close": 1.195, "volume": 7449137.0}, {"date": "2025-09-17", "close": 1.17, "volume": 5109996.0}, {"date": "2025-09-18", "close": 1.19, "volume": 7298705.0}, {"date": "2025-09-19", "close": 1.225, "volume": 42453563.0}, {"date": "2025-09-22", "close": 1.28, "volume": 9541248.0}, {"date": "2025-09-23", "close": 1.36, "volume": 5531366.0}, {"date": "2025-09-24", "close": 1.385, "volume": 7888991.0}, {"date": "2025-09-25", "close": 1.395, "volume": 9514858.0}, {"date": "2025-09-26", "close": 1.425, "volume": 4935407.0}, {"date": "2025-09-29", "close": 1.43, "volume": 6002659.0}, {"date": "2025-09-30", "close": 1.405, "volume": 4547082.0}, {"date": "2025-10-01", "close": 1.435, "volume": 6051369.0}, {"date": "2025-10-02", "close": 1.42, "volume": 4197101.0}, {"date": "2025-10-03", "close": 1.405, "volume": 4584382.0}, {"date": "2025-10-06", "close": 1.445, "volume": 3242528.0}, {"date": "2025-10-07", "close": 1.39, "volume": 4305449.0}, {"date": "2025-10-08", "close": 1.425, "volume": 2840300.0}, {"date": "2025-10-09", "close": 1.415, "volume": 3454606.0}, {"date": "2025-10-10", "close": 1.335, "volume": 4132648.0}, {"date": "2025-10-13", "close": 1.39, "volume": 4369461.0}, {"date": "2025-10-14", "close": 1.445, "volume": 5656128.0}, {"date": "2025-10-15", "close": 1.405, "volume": 9789090.0}, {"date": "2025-10-16", "close": 1.425, "volume": 5077123.0}, {"date": "2025-10-17", "close": 1.335, "volume": 6714199.0}, {"date": "2025-10-20", "close": 1.255, "volume": 8046318.0}, {"date": "2025-10-21", "close": 1.29, "volume": 5057349.0}, {"date": "2025-10-22", "close": 1.175, "volume": 8360616.0}, {"date": "2025-10-23", "close": 1.17, "volume": 3327418.0}, {"date": "2025-10-24", "close": 1.125, "volume": 9146277.0}, {"date": "2025-10-27", "close": 1.085, "volume": 4752612.0}, {"date": "2025-10-28", "close": 0.965, "volume": 9188630.0}, {"date": "2025-10-29", "close": 0.975, "volume": 8619303.0}, {"date": "2025-10-30", "close": 0.945, "volume": 6433797.0}, {"date": "2025-10-31", "close": 1.015, "volume": 7189803.0}, {"date": "2025-11-03", "close": 0.96, "volume": 4555999.0}, {"date": "2025-11-04", "close": 0.925, "volume": 3747540.0}, {"date": "2025-11-05", "close": 0.895, "volume": 7348391.0}, {"date": "2025-11-06", "close": 0.935, "volume": 4388823.0}, {"date": "2025-11-07", "close": 0.935, "volume": 2178041.0}, {"date": "2025-11-10", "close": 1.02, "volume": 4190166.0}, {"date": "2025-11-11", "close": 1.075, "volume": 8470261.0}, {"date": "2025-11-12", "close": 1.075, "volume": 6227548.0}, {"date": "2025-11-13", "close": 1.09, "volume": 5409683.0}, {"date": "2025-11-14", "close": 1.06, "volume": 4630920.0}, {"date": "2025-11-17", "close": 1.03, "volume": 2570426.0}, {"date": "2025-11-18", "close": 0.98, "volume": 5402946.0}, {"date": "2025-11-19", "close": 0.995, "volume": 4207247.0}, {"date": "2025-11-20", "close": 1.005, "volume": 3436656.0}, {"date": "2025-11-21", "close": 0.935, "volume": 7839752.0}, {"date": "2025-11-24", "close": 0.955, "volume": 4265396.0}, {"date": "2025-11-25", "close": 1.02, "volume": 3270242.0}, {"date": "2025-11-26", "close": 1.04, "volume": 2943455.0}, {"date": "2025-11-27", "close": 1.025, "volume": 3431763.0}, {"date": "2025-11-28", "close": 1.065, "volume": 3364812.0}, {"date": "2025-12-01", "close": 1.075, "volume": 3554022.0}, {"date": "2025-12-02", "close": 1.05, "volume": 4374632.0}, {"date": "2025-12-03", "close": 1.055, "volume": 2573297.0}, {"date": "2025-12-04", "close": 1.015, "volume": 2530997.0}, {"date": "2025-12-05", "close": 1.05, "volume": 4775232.0}, {"date": "2025-12-08", "close": 1.015, "volume": 3932536.0}, {"date": "2025-12-09", "close": 0.985, "volume": 3139239.0}, {"date": "2025-12-10", "close": 1.04, "volume": 3340434.0}, {"date": "2025-12-11", "close": 1.02, "volume": 3965496.0}, {"date": "2025-12-12", "close": 1.07, "volume": 6291233.0}, {"date": "2025-12-15", "close": 1.085, "volume": 3304719.0}, {"date": "2025-12-16", "close": 1.035, "volume": 5562361.0}, {"date": "2025-12-17", "close": 1.095, "volume": 3338453.0}, {"date": "2025-12-18", "close": 1.055, "volume": 4895190.0}, {"date": "2025-12-19", "close": 1.115, "volume": 9901988.0}, {"date": "2025-12-22", "close": 1.175, "volume": 5425499.0}, {"date": "2025-12-23", "close": 1.235, "volume": 5397680.0}, {"date": "2025-12-24", "close": 1.23, "volume": 3766811.0}, {"date": "2025-12-29", "close": 1.235, "volume": 3915795.0}, {"date": "2025-12-30", "close": 1.215, "volume": 6030999.0}, {"date": "2025-12-31", "close": 1.24, "volume": 4139293.0}, {"date": "2026-01-02", "close": 1.27, "volume": 3183247.0}, {"date": "2026-01-05", "close": 1.31, "volume": 3446125.0}, {"date": "2026-01-06", "close": 1.345, "volume": 3114721.0}, {"date": "2026-01-07", "close": 1.355, "volume": 4387385.0}, {"date": "2026-01-08", "close": 1.415, "volume": 8653216.0}, {"date": "2026-01-09", "close": 1.405, "volume": 5639119.0}, {"date": "2026-01-12", "close": 1.47, "volume": 7382688.0}, {"date": "2026-01-13", "close": 1.44, "volume": 5012463.0}, {"date": "2026-01-14", "close": 1.47, "volume": 3423359.0}, {"date": "2026-01-15", "close": 1.465, "volume": 3844678.0}, {"date": "2026-01-16", "close": 1.465, "volume": 5314003.0}, {"date": "2026-01-19", "close": 1.52, "volume": 5705052.0}, {"date": "2026-01-20", "close": 1.5, "volume": 3634739.0}, {"date": "2026-01-21", "close": 1.535, "volume": 6537900.0}, {"date": "2026-01-22", "close": 1.48, "volume": 3238030.0}, {"date": "2026-01-23", "close": 1.56, "volume": 7572750.0}, {"date": "2026-01-27", "close": 1.55, "volume": 6847356.0}, {"date": "2026-01-28", "close": 1.555, "volume": 4951757.0}, {"date": "2026-01-29", "close": 1.56, "volume": 8159055.0}, {"date": "2026-01-30", "close": 1.4, "volume": 11819415.0}, {"date": "2026-02-02", "close": 1.32, "volume": 13526323.0}, {"date": "2026-02-03", "close": 1.42, "volume": 4716964.0}, {"date": "2026-02-04", "close": 1.48, "volume": 4543290.0}, {"date": "2026-02-05", "close": 1.385, "volume": 7696852.0}, {"date": "2026-02-06", "close": 1.34, "volume": 7661224.0}, {"date": "2026-02-09", "close": 1.395, "volume": 3556529.0}, {"date": "2026-02-10", "close": 1.43, "volume": 3798802.0}, {"date": "2026-02-11", "close": 1.42, "volume": 5077189.0}, {"date": "2026-02-12", "close": 1.4, "volume": 4843975.0}, {"date": "2026-02-13", "close": 1.37, "volume": 5130918.0}, {"date": "2026-02-16", "close": 1.395, "volume": 4134921.0}, {"date": "2026-02-17", "close": 1.33, "volume": 4646666.0}, {"date": "2026-02-18", "close": 1.355, "volume": 5341550.0}, {"date": "2026-02-19", "close": 1.305, "volume": 3773036.0}, {"date": "2026-02-20", "close": 1.3, "volume": 3521452.0}, {"date": "2026-02-23", "close": 1.385, "volume": 3218023.0}, {"date": "2026-02-24", "close": 1.38, "volume": 3864308.0}, {"date": "2026-02-25", "close": 1.44, "volume": 2991616.0}, {"date": "2026-02-26", "close": 1.485, "volume": 7007825.0}, {"date": "2026-02-27", "close": 1.555, "volume": 8736756.0}, {"date": "2026-03-02", "close": 1.59, "volume": 5963142.0}, {"date": "2026-03-03", "close": 1.555, "volume": 4019261.0}, {"date": "2026-03-04", "close": 1.49, "volume": 5339345.0}, {"date": "2026-03-05", "close": 1.505, "volume": 4610631.0}, {"date": "2026-03-06", "close": 1.4, "volume": 6955097.0}, {"date": "2026-03-09", "close": 1.285, "volume": 7915351.0}, {"date": "2026-03-10", "close": 1.31, "volume": 4016213.0}, {"date": "2026-03-11", "close": 1.3, "volume": 5536271.0}, {"date": "2026-03-12", "close": 1.25, "volume": 4170072.0}, {"date": "2026-03-13", "close": 1.18, "volume": 6166489.0}, {"date": "2026-03-16", "close": 1.15, "volume": 5442014.0}, {"date": "2026-03-17", "close": 1.18, "volume": 4310596.0}, {"date": "2026-03-18", "close": 1.16, "volume": 3405885.0}, {"date": "2026-03-19", "close": 1.03, "volume": 8954777.0}, {"date": "2026-03-20", "close": 1.055, "volume": 21333877.0}, {"date": "2026-03-23", "close": 0.93, "volume": 12089436.0}, {"date": "2026-03-24", "close": 0.935, "volume": 5630333.0}, {"date": "2026-03-25", "close": 0.995, "volume": 6654142.0}, {"date": "2026-03-26", "close": 0.95, "volume": 6338948.0}, {"date": "2026-03-27", "close": 0.935, "volume": 3436072.0}, {"date": "2026-03-30", "close": 0.945, "volume": 3667228.0}, {"date": "2026-03-31", "close": 0.995, "volume": 4752871.0}, {"date": "2026-04-01", "close": 1.06, "volume": 5015533.0}, {"date": "2026-04-02", "close": 1.025, "volume": 5304624.0}, {"date": "2026-04-07", "close": 1.045, "volume": 2284643.0}, {"date": "2026-04-08", "close": 1.22, "volume": 6247297.0}, {"date": "2026-04-09", "close": 1.185, "volume": 5889310.0}, {"date": "2026-04-10", "close": 1.24, "volume": 5102486.0}, {"date": "2026-04-13", "close": 1.205, "volume": 4897417.0}, {"date": "2026-04-14", "close": 1.25, "volume": 2688502.0}, {"date": "2026-04-15", "close": 1.28, "volume": 4628699.0}, {"date": "2026-04-16", "close": 1.25, "volume": 3089327.0}, {"date": "2026-04-17", "close": 1.215, "volume": 2384229.0}, {"date": "2026-04-20", "close": 1.26, "volume": 3498735.0}, {"date": "2026-04-21", "close": 1.29, "volume": 1946387.0}, {"date": "2026-04-22", "close": 1.32, "volume": 2845604.0}, {"date": "2026-04-23", "close": 1.19, "volume": 7364006.0}, {"date": "2026-04-24", "close": 1.175, "volume": 4447520.0}, {"date": "2026-04-27", "close": 1.23, "volume": 2717584.0}, {"date": "2026-04-28", "close": 1.15, "volume": 3022031.0}, {"date": "2026-04-29", "close": 1.14, "volume": 3614338.0}, {"date": "2026-04-30", "close": 1.105, "volume": 2821586.0}, {"date": "2026-05-01", "close": 1.115, "volume": 2040743.0}, {"date": "2026-05-04", "close": 1.125, "volume": 2043970.0}, {"date": "2026-05-05", "close": 1.1, "volume": 1828422.0}, {"date": "2026-05-06", "close": 1.1, "volume": 1807066.0}, {"date": "2026-05-07", "close": 1.16, "volume": 2373855.0}, {"date": "2026-05-08", "close": 1.205, "volume": 2398846.0}, {"date": "2026-05-11", "close": 1.205, "volume": 2573751.0}, {"date": "2026-05-12", "close": 1.225, "volume": 1555774.0}, {"date": "2026-05-13", "close": 1.21, "volume": 1125357.0}, {"date": "2026-05-14", "close": 1.175, "volume": 1797402.0}, {"date": "2026-05-15", "close": 1.115, "volume": 2550579.0}, {"date": "2026-05-18", "close": 1.055, "volume": 3654256.0}, {"date": "2026-05-19", "close": 1.08, "volume": 1896759.0}, {"date": "2026-05-20", "close": 1.025, "volume": 2052756.0}, {"date": "2026-05-21", "close": 1.055, "volume": 1020802.0}, {"date": "2026-05-22", "close": 1.045, "volume": 2097908.0}, {"date": "2026-05-25", "close": 1.16, "volume": 1875563.0}, {"date": "2026-05-26", "close": 1.25, "volume": 4564607.0}, {"date": "2026-05-27", "close": 1.195, "volume": 3159150.0}, {"date": "2026-05-28", "close": 1.1, "volume": 2546426.0}, {"date": "2026-05-29", "close": 1.15, "volume": 2281109.0}, {"date": "2026-06-01", "close": 1.145, "volume": 1072893.0}, {"date": "2026-06-02", "close": 1.16, "volume": 1750072.0}, {"date": "2026-06-03", "close": 1.165, "volume": 2125864.0}, {"date": "2026-06-04", "close": 1.165, "volume": 1499543.0}, {"date": "2026-06-05", "close": 1.125, "volume": 1876697.0}, {"date": "2026-06-09", "close": 1.055, "volume": 4533324.0}, {"date": "2026-06-10", "close": 0.915, "volume": 9298099.0}, {"date": "2026-06-11", "close": 0.87, "volume": 11210495.0}, {"date": "2026-06-12", "close": 0.955, "volume": 6216913.0}, {"date": "2026-06-15", "close": 1.045, "volume": 4991263.0}, {"date": "2026-06-16", "close": 1.05, "volume": 2295216.0}, {"date": "2026-06-17", "close": 1.1, "volume": 4863236.0}, {"date": "2026-06-18", "close": 1.055, "volume": 1991086.0}, {"date": "2026-06-19", "close": 1.02, "volume": 7367072.0}, {"date": "2026-06-22", "close": 1.06, "volume": 1861586.0}, {"date": "2026-06-23", "close": 1.01, "volume": 1490217.0}, {"date": "2026-06-24", "close": 0.98, "volume": 2002440.0}, {"date": "2026-06-25", "close": 0.92, "volume": 3475590.0}, {"date": "2026-06-26", "close": 0.93, "volume": 2802694.0}, {"date": "2026-06-29", "close": 0.915, "volume": 3269719.0}, {"date": "2026-06-30", "close": 0.88, "volume": 5139094.0}, {"date": "2026-07-01", "close": 0.86, "volume": 2065271.0}, {"date": "2026-07-02", "close": 0.92, "volume": 2320201.0}, {"date": "2026-07-03", "close": 0.96, "volume": 2057289.0}, {"date": "2026-07-06", "close": 0.99, "volume": 2538474.0}, {"date": "2026-07-07", "close": 0.945, "volume": 3395853.0}, {"date": "2026-07-08", "close": 0.915, "volume": 1992040.0}, {"date": "2026-07-09", "close": 0.9, "volume": 5247523.0}, {"date": "2026-07-10", "close": 0.95, "volume": 1857102.0}, {"date": "2026-07-13", "close": 0.91, "volume": 980326.0}, {"date": "2026-07-14", "close": 0.91, "volume": 2550020.0}, {"date": "2026-07-15", "close": 0.9, "volume": 1912190.0}, {"date": "2026-07-16", "close": 0.905, "volume": 2681330.0}, {"date": "2026-07-17", "close": 0.855, "volume": 4717722.0}, {"date": "2026-07-20", "close": 0.87, "volume": 3246586.0}, {"date": "2026-07-21", "close": 0.91, "volume": 1535683.0}, {"date": "2026-07-22", "close": 0.925, "volume": 2435682.0}, {"date": "2026-07-23", "close": 0.93, "volume": 1991775.0}, {"date": "2026-07-24", "close": 0.875, "volume": 1862465.0}, {"date": "2026-07-27", "close": 0.91, "volume": 2149590.0}, {"date": "2026-07-28", "close": 0.88, "volume": 2245386.0}, {"date": "2026-07-29", "close": 0.87, "volume": 2526702.0}, {"date": "2026-07-30", "close": 0.85, "volume": 2921846.0}, {"date": "2026-07-31", "close": 0.895, "volume": 3220919.0}, {"date": "2026-08-03", "close": 0.91, "volume": 2346611.0}, {"date": "2026-08-04", "close": 0.935, "volume": 1966553.0}, {"date": "2026-08-05", "close": 1.0, "volume": 3963050.0}, {"date": "2026-08-06", "close": 1.045, "volume": 4214075.0}, {"date": "2026-08-07", "close": 1.115, "volume": 3699934.0}, {"date": "2026-08-10", "close": 1.115, "volume": 3483437.0}, {"date": "2026-08-11", "close": 1.09, "volume": 3230329.0}, {"date": "2026-08-12", "close": 1.115, "volume": 1870893.0}, {"date": "2026-08-13", "close": 1.095, "volume": 2671721.0}, {"date": "2026-08-14", "close": 1.065, "volume": 2091035.0}, {"date": "2026-08-17", "close": 1.105, "volume": 2506757.0}, {"date": "2026-08-18", "close": 1.09, "volume": 1695135.0}, {"date": "2026-08-19", "close": 1.07, "volume": 1852282.0}, {"date": "2026-08-20", "close": 1.14, "volume": 4579141.0}, {"date": "2026-08-21", "close": 1.165, "volume": 2870151.0}, {"date": "2026-08-24", "close": 1.15, "volume": 4290440.0}, {"date": "2026-08-25", "close": 1.155, "volume": 4290920.0}, {"date": "2026-08-26", "close": 1.15, "volume": 4727439.0}, {"date": "2026-08-27", "close": 1.125, "volume": 1951130.0}, {"date": "2026-08-28", "close": 1.13, "volume": 4305445.0}, {"date": "2026-08-31", "close": 1.075, "volume": 3452019.0}, {"date": "2026-09-01", "close": 1.13, "volume": 2985061.0}, {"date": "2026-09-02", "close": 1.09, "volume": 2772491.0}, {"date": "2026-09-03", "close": 1.12, "volume": 2281384.0}, {"date": "2026-09-07", "close": 1.03, "volume": 8939410.0}], "refreshing": true}