{"ticker": "BMT", "overview": {"name": "Beamtree Holdings Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 96532.87999999999, "sell_n": 0, "sell_sum": 0, "net": 96532.87999999999, "insiders": 2, "first_date": "2026-06-22", "last_date": "2026-06-23"}, "metrics": {"ticker": "BMT", "has_prices": true, "as_of": "2026-09-07", "last": 0.115, "prev_close": 0.12, "change": -0.0049999999999999906, "change_pct": -0.04166666666666659, "session_volume": 64814.0, "vwap_5": 0.11189843868589396, "vwap_20": 0.11373143144386916, "vwap_60": 0.12856350867324093, "vwap_250": 0.17021047548099522, "high_52w": 0.225, "low_52w": 0.09, "avg_volume_20": 132391.15, "sessions": 400, "market_cap": {"value": 31010972.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03135528", "src": "ASX", "ticker": "BMT", "cik": "", "company": "Beamtree Holdings Limited", "company_raw": "Beamtree Holdings Limited", "who": "M Hill", "who_key": "M Hill", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: M Hill changes a holding in BMT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135528", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87287}, {"id": "ASX-03133477", "src": "ASX", "ticker": "BMT", "cik": "", "company": "Beamtree Holdings Limited", "company_raw": "Beamtree Holdings Limited", "who": "M Bowles", "who_key": "M Bowles", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: M Bowles changes a holding in BMT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133477", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}, {"id": "ASX3Y-03103378-1", "src": "ASX", "ticker": "BMT", "cik": "", "company": "Beamtree Holdings Limited", "company_raw": "Beamtree Holdings Limited", "who": "Mike Hill", "who_key": "Mike Hill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000.65, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs BMT with $10K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103378", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190967}, {"id": "ASX3Y-03105180-1", "src": "ASX", "ticker": "BMT", "cik": "", "company": "Beamtree Holdings Limited", "company_raw": "Beamtree Holdings Limited", "who": "Martin Bowles", "who_key": "Martin Bowles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 86532.23, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BMT lands a director's $87K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105180", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192407}], "recent_buys": [{"id": "ASX3Y-03103378-1", "src": "ASX", "ticker": "BMT", "cik": "", "company": "Beamtree Holdings Limited", "company_raw": "Beamtree Holdings Limited", "who": "Mike Hill", "who_key": "Mike Hill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000.65, "score": 28.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs BMT with $10K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103378", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190967}, {"id": "ASX3Y-03105180-1", "src": "ASX", "ticker": "BMT", "cik": "", "company": "Beamtree Holdings Limited", "company_raw": "Beamtree Holdings Limited", "who": "Martin Bowles", "who_key": "Martin Bowles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 86532.23, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BMT lands a director's $87K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105180", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192407}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "B Lancken", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Birch", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bradley Lancken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 2621939.0, "indirect_account": "Citicorp Nominees", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105526-2A1680665", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "James Birch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 366939.0, "indirect_account": "Bond Street Custodians", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105528-2A1680669", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Bowles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Bowles", "notice_type": "3Y", "direct_shares": 596774.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Bowles Group Investments Pty Ltd \u2013 Mr Bowles is a director of this entity.", "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105180-2A1680194", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mike Hill", "notice_type": "3Y", "direct_shares": 2027409.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Jarumitoti Superannuation Fund Pty Ltd <Jarumitoti Super Fund A/C> - Mr Hill is a directo", "pct": null, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103378-2A1678968", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Bowles", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S MacDonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S MacDonald", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-14", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Lancken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Britnell", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-30", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Hardy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-30", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Birch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Lancken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-13", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Britnell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-08", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Gray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-09", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-09", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Lancken", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-09", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Birch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-09", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Hill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-27", "source_url": "https://www.marketindex.com.au/asx/bmt", "needs_ocr": 0}], "directors": [{"name": "A Hardy", "first_seen": "2025-03-30", "last_seen": "2025-03-30", "status": "current", "notices": 1}, {"name": "S MacDonald", "first_seen": "2025-10-14", "last_seen": "2025-10-16", "status": "current", "notices": 2}, {"name": "Mike Hill", "first_seen": "2026-06-24", "last_seen": "2026-06-24", "status": "current", "notices": 1}, {"name": "M Hill", "first_seen": "2021-09-21", "last_seen": "2026-06-24", "status": "current", "notices": 10}, {"name": "Martin Bowles", "first_seen": "2026-06-29", "last_seen": "2026-06-29", "status": "current", "notices": 1}, {"name": "M Bowles", "first_seen": "2026-03-09", "last_seen": "2026-06-29", "status": "current", "notices": 2}, {"name": "James Birch", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Bradley Lancken", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Hill", "first_seen": "2020-05-21", "last_seen": "2020-05-21", "status": "past", "notices": 1}, {"name": "Lancken", "first_seen": "2019-10-21", "last_seen": "2020-06-10", "status": "past", "notices": 2}, {"name": "Borness", "first_seen": "2020-09-08", "last_seen": "2020-09-08", "status": "past", "notices": 1}, {"name": "P Williams", "first_seen": "2022-10-21", "last_seen": "2022-11-29", "status": "past", "notices": 2}, {"name": "A Gray", "first_seen": "2021-04-26", "last_seen": "2022-11-29", "status": "past", "notices": 5}, {"name": "S Borness", "first_seen": "2021-04-26", "last_seen": "2024-01-03", "status": "past", "notices": 5}, {"name": "E Gray", "first_seen": "2022-11-29", "last_seen": "2024-09-03", "status": "past", "notices": 5}, {"name": "M Britnell", "first_seen": "2024-05-08", "last_seen": "2025-03-30", "status": "past", "notices": 2}, {"name": "J Birch", "first_seen": "2021-09-07", "last_seen": "2026-06-30", "status": "past", "notices": 6}, {"name": "B Lancken", "first_seen": "2023-12-22", "last_seen": "2026-06-30", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Martin Bowles", "who_key": "Martin Bowles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 86532.23, "sold": 0, "net": 86532.23, "trades": 1, "top_score": 38.3, "lean": "buying", "history": [{"action": "BUY", "amount": 86532.23, "date": "2026-06-22", "score": 38.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105180"}], "latest": {"action": "BUY", "amount": 86532.23, "date": "2026-06-22", "score": 38.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105180"}}, {"who": "Mike Hill", "who_key": "Mike Hill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10000.65, "sold": 0, "net": 10000.65, "trades": 1, "top_score": 28.0, "lean": "buying", "history": [{"action": "BUY", "amount": 10000.65, "date": "2026-06-23", "score": 28.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103378"}], "latest": {"action": "BUY", "amount": 10000.65, "date": "2026-06-23", "score": 28.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103378"}}], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152138-2A1705761"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152120-2A1705754"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Notification of cessation of securities - BMT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151105-2A1705312"}, {"date": "2026-10-06", "form": "Issued Capital", "title": "Notification of cessation of securities - BMT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145101-2A1702274"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - M Hill", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131469-2A1694899"}], "performance": {"ticker": "BMT", "has_prices": true, "summary": {"n": 2, "avg": -0.501600985221675, "win_rate": 0.0, "best": -0.49285714285714294, "worst": -0.5103448275862069, "as_of": "2026-11-02"}, "buys": [{"who": "Mike Hill", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000.65, "date": "2026-06-23", "score": 28.0, "ref_price": 0.14, "return": -0.49285714285714294}, {"who": "Martin Bowles", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86532.23, "date": "2026-06-22", "score": 38.3, "ref_price": 0.145, "return": -0.5103448275862069}]}, "price_series": [{"date": "2019-06-06", "close": 0.18, "volume": 7087460.0}, {"date": "2019-06-07", "close": 0.18, "volume": 2869153.0}, {"date": "2019-06-11", "close": 0.175, "volume": 1383270.0}, {"date": "2019-06-12", "close": 0.165, "volume": 2184390.0}, {"date": "2019-06-13", "close": 0.175, "volume": 1230779.0}, {"date": "2019-06-14", "close": 0.19, "volume": 1020178.0}, {"date": "2019-06-17", "close": 0.195, "volume": 904339.0}, {"date": "2019-06-18", "close": 0.185, "volume": 591844.0}, {"date": "2019-06-19", "close": 0.175, "volume": 933594.0}, {"date": "2019-06-20", "close": 0.19, "volume": 546740.0}, {"date": "2019-06-21", "close": 0.185, "volume": 218980.0}, {"date": "2019-06-24", "close": 0.195, "volume": 217000.0}, {"date": "2019-06-25", "close": 0.19, "volume": 188835.0}, {"date": "2019-06-26", "close": 0.19, "volume": 71500.0}, {"date": "2019-06-27", "close": 0.18, "volume": 11000.0}, {"date": "2019-06-28", "close": 0.19, "volume": 84000.0}, {"date": "2019-07-01", "close": 0.18, "volume": 232843.0}, {"date": "2019-07-02", "close": 0.175, "volume": 191240.0}, {"date": "2019-07-03", "close": 0.175, "volume": 5000.0}, {"date": "2019-07-04", "close": 0.185, "volume": 23000.0}, {"date": "2019-07-05", "close": 0.18, "volume": 156254.0}, {"date": "2019-07-08", "close": 0.18, "volume": 17500.0}, {"date": "2019-07-09", "close": 0.18, "volume": 461227.0}, {"date": "2019-07-10", "close": 0.175, "volume": 215000.0}, {"date": "2019-07-11", "close": 0.175, "volume": 253815.0}, {"date": "2019-07-12", "close": 0.185, "volume": 335141.0}, {"date": "2019-07-15", "close": 0.195, "volume": 967659.0}, {"date": "2019-07-16", "close": 0.18, "volume": 500046.0}, {"date": "2019-07-17", "close": 0.22, "volume": 4394518.0}, {"date": "2019-07-18", "close": 0.21, "volume": 3791863.0}, {"date": "2019-07-19", "close": 0.21, "volume": 1497800.0}, {"date": "2019-07-22", "close": 0.205, "volume": 1839440.0}, {"date": "2019-07-23", "close": 0.195, "volume": 914567.0}, {"date": "2019-07-24", "close": 0.18, "volume": 2151260.0}, {"date": "2019-07-25", "close": 0.18, "volume": 2340157.0}, {"date": "2019-07-26", "close": 0.18, "volume": 286466.0}, {"date": "2019-07-29", "close": 0.195, "volume": 1193896.0}, {"date": "2019-07-30", "close": 0.195, "volume": 274816.0}, {"date": "2019-07-31", "close": 0.19, "volume": 551546.0}, {"date": "2019-08-01", "close": 0.205, "volume": 3329601.0}, {"date": "2019-08-02", "close": 0.215, "volume": 1395559.0}, {"date": "2019-08-05", "close": 0.195, "volume": 5466707.0}, {"date": "2019-08-06", "close": 0.205, "volume": 1726552.0}, {"date": "2019-08-07", "close": 0.205, "volume": 319098.0}, {"date": "2019-08-08", "close": 0.19, "volume": 1210872.0}, {"date": "2019-08-09", "close": 0.195, "volume": 489633.0}, {"date": "2019-08-12", "close": 0.19, "volume": 587864.0}, {"date": "2019-08-13", "close": 0.19, "volume": 254187.0}, {"date": "2019-08-14", "close": 0.19, "volume": 64722.0}, {"date": "2019-08-15", "close": 0.185, "volume": 572467.0}, {"date": "2019-08-16", "close": 0.185, "volume": 420935.0}, {"date": "2019-08-19", "close": 0.18, "volume": 431594.0}, {"date": "2019-08-20", "close": 0.18, "volume": 289896.0}, {"date": "2019-08-21", "close": 0.18, "volume": 131663.0}, {"date": "2019-08-22", "close": 0.19, "volume": 367276.0}, {"date": "2019-08-23", "close": 0.18, "volume": 88111.0}, {"date": "2019-08-26", "close": 0.175, "volume": 386470.0}, {"date": "2019-08-27", "close": 0.175, "volume": 333033.0}, {"date": "2019-08-28", "close": 0.17, "volume": 429709.0}, {"date": "2019-08-29", "close": 0.185, "volume": 695098.0}, {"date": "2019-08-30", "close": 0.185, "volume": 1590193.0}, {"date": "2019-09-02", "close": 0.17, "volume": 478090.0}, {"date": "2019-09-03", "close": 0.175, "volume": 1236623.0}, {"date": "2019-09-04", "close": 0.165, "volume": 1048015.0}, {"date": "2019-09-05", "close": 0.175, "volume": 151807.0}, {"date": "2019-09-06", "close": 0.175, "volume": 89035.0}, {"date": "2019-09-09", "close": 0.185, "volume": 522359.0}, {"date": "2019-09-10", "close": 0.19, "volume": 449213.0}, {"date": "2019-09-11", "close": 0.19, "volume": 236368.0}, {"date": "2019-09-12", "close": 0.18, "volume": 81926.0}, {"date": "2019-09-13", "close": 0.185, "volume": 128574.0}, {"date": "2019-09-16", "close": 0.185, "volume": 214850.0}, {"date": "2019-09-17", "close": 0.18, "volume": 449563.0}, {"date": "2019-09-18", "close": 0.185, "volume": 45727.0}, {"date": "2019-09-19", "close": 0.205, "volume": 6233957.0}, {"date": "2019-09-20", "close": 0.205, "volume": 917944.0}, {"date": "2019-09-23", "close": 0.205, "volume": 1003008.0}, {"date": "2019-09-24", "close": 0.19, "volume": 294723.0}, {"date": "2019-09-25", "close": 0.185, "volume": 2964447.0}, {"date": "2019-09-26", "close": 0.19, "volume": 987128.0}, {"date": "2019-09-27", "close": 0.195, "volume": 243750.0}, {"date": "2019-09-30", "close": 0.195, "volume": 4035901.0}, {"date": "2019-10-01", "close": 0.19, "volume": 196883.0}, {"date": "2019-10-02", "close": 0.195, "volume": 4445.0}, {"date": "2019-10-03", "close": 0.185, "volume": 458181.0}, {"date": "2019-10-04", "close": 0.19, "volume": 236314.0}, {"date": "2019-10-07", "close": 0.19, "volume": 49382.0}, {"date": "2019-10-08", "close": 0.19, "volume": 217119.0}, {"date": "2019-10-09", "close": 0.185, "volume": 3250.0}, {"date": "2019-10-10", "close": 0.185, "volume": 170289.0}, {"date": "2019-10-11", "close": 0.185, "volume": 1097719.0}, {"date": "2019-10-14", "close": 0.185, "volume": 19738.0}, {"date": "2019-10-15", "close": 0.185, "volume": 220000.0}, {"date": "2019-10-16", "close": 0.19, "volume": 285000.0}, {"date": "2019-10-17", "close": 0.185, "volume": 411097.0}, {"date": "2019-10-18", "close": 0.192, "volume": 303180.0}, {"date": "2019-10-21", "close": 0.19, "volume": 370674.0}, {"date": "2019-10-22", "close": 0.18, "volume": 755564.0}, {"date": "2019-10-23", "close": 0.18, "volume": 80870.0}, {"date": "2019-10-24", "close": 0.18, "volume": 213454.0}, {"date": "2019-10-25", "close": 0.185, "volume": 51930.0}, {"date": "2019-10-28", "close": 0.175, "volume": 189933.0}, {"date": "2019-10-29", "close": 0.17, "volume": 380067.0}, {"date": "2019-10-30", "close": 0.18, "volume": 650502.0}, {"date": "2019-10-31", "close": 0.18, "volume": 132038.0}, {"date": "2019-11-01", "close": 0.175, "volume": 104676.0}, {"date": "2019-11-04", "close": 0.165, "volume": 655013.0}, {"date": "2019-11-05", "close": 0.18, "volume": 198000.0}, {"date": "2019-11-06", "close": 0.175, "volume": 115443.0}, {"date": "2019-11-07", "close": 0.17, "volume": 495224.0}, {"date": "2019-11-08", "close": 0.18, "volume": 187644.0}, {"date": "2019-11-11", "close": 0.175, "volume": 179631.0}, {"date": "2019-11-12", "close": 0.17, "volume": 50000.0}, {"date": "2019-11-13", "close": 0.175, "volume": 82285.0}, {"date": "2019-11-14", "close": 0.175, "volume": 525207.0}, {"date": "2019-11-15", "close": 0.17, "volume": 326768.0}, {"date": "2019-11-18", "close": 0.17, "volume": 49062.0}, {"date": "2019-11-19", "close": 0.185, "volume": 2493598.0}, {"date": "2019-11-20", "close": 0.19, "volume": 465114.0}, {"date": "2019-11-21", "close": 0.185, "volume": 1206405.0}, {"date": "2019-11-22", "close": 0.175, "volume": 949267.0}, {"date": "2019-11-25", "close": 0.17, "volume": 912267.0}, {"date": "2019-11-26", "close": 0.17, "volume": 649497.0}, {"date": "2019-11-27", "close": 0.165, "volume": 340925.0}, {"date": "2019-11-28", "close": 0.167, "volume": 241962.0}, {"date": "2019-11-29", "close": 0.175, "volume": 864138.0}, {"date": "2019-12-02", "close": 0.175, "volume": 231873.0}, {"date": "2019-12-03", "close": 0.175, "volume": 471942.0}, {"date": "2019-12-04", "close": 0.175, "volume": 220000.0}, {"date": "2019-12-05", "close": 0.175, "volume": 118718.0}, {"date": "2019-12-09", "close": 0.175, "volume": 528037.0}, {"date": "2019-12-10", "close": 0.17, "volume": 249628.0}, {"date": "2019-12-11", "close": 0.17, "volume": 66111.0}, {"date": "2019-12-12", "close": 0.165, "volume": 956556.0}, {"date": "2019-12-13", "close": 0.165, "volume": 28650.0}, {"date": "2019-12-16", "close": 0.17, "volume": 30000.0}, {"date": "2019-12-17", "close": 0.165, "volume": 110000.0}, {"date": "2019-12-18", "close": 0.165, "volume": 253744.0}, {"date": "2019-12-19", "close": 0.165, "volume": 3500.0}, {"date": "2019-12-20", "close": 0.165, "volume": 129125.0}, {"date": "2019-12-23", "close": 0.165, "volume": 20000.0}, {"date": "2019-12-24", "close": 0.165, "volume": 81210.0}, {"date": "2019-12-30", "close": 0.167, "volume": 557.0}, {"date": "2019-12-31", "close": 0.16, "volume": 11382.0}, {"date": "2020-01-02", "close": 0.17, "volume": 63706.0}, {"date": "2020-01-03", "close": 0.165, "volume": 175000.0}, {"date": "2020-01-06", "close": 0.165, "volume": 165684.0}, {"date": "2020-01-07", "close": 0.17, "volume": 99107.0}, {"date": "2020-01-08", "close": 0.165, "volume": 162706.0}, {"date": "2020-01-09", "close": 0.165, "volume": 45000.0}, {"date": "2020-01-10", "close": 0.155, "volume": 74240.0}, {"date": "2020-01-13", "close": 0.16, "volume": 38109.0}, {"date": "2020-01-14", "close": 0.16, "volume": 242097.0}, {"date": "2020-01-15", "close": 0.16, "volume": 193194.0}, {"date": "2020-01-16", "close": 0.155, "volume": 268084.0}, {"date": "2020-01-17", "close": 0.15, "volume": 467361.0}, {"date": "2020-01-20", "close": 0.155, "volume": 237912.0}, {"date": "2020-01-21", "close": 0.15, "volume": 460828.0}, {"date": "2020-01-22", "close": 0.15, "volume": 769594.0}, {"date": "2020-01-23", "close": 0.16, "volume": 350000.0}, {"date": "2020-01-24", "close": 0.16, "volume": 37244.0}, {"date": "2020-01-28", "close": 0.16, "volume": 150131.0}, {"date": "2020-01-29", "close": 0.155, "volume": 170247.0}, {"date": "2020-01-30", "close": 0.15, "volume": 8866.0}, {"date": "2020-02-03", "close": 0.15, "volume": 20500.0}, {"date": "2020-02-04", "close": 0.145, "volume": 232386.0}, {"date": "2020-02-05", "close": 0.145, "volume": 135215.0}, {"date": "2020-02-06", "close": 0.155, "volume": 154372.0}, {"date": "2020-02-07", "close": 0.15, "volume": 298096.0}, {"date": "2020-02-10", "close": 0.15, "volume": 59850.0}, {"date": "2020-02-11", "close": 0.15, "volume": 9900.0}, {"date": "2020-02-12", "close": 0.155, "volume": 144272.0}, {"date": "2020-02-13", "close": 0.155, "volume": 142665.0}, {"date": "2020-02-14", "close": 0.15, "volume": 145226.0}, {"date": "2020-02-17", "close": 0.16, "volume": 399012.0}, {"date": "2020-02-18", "close": 0.165, "volume": 49542.0}, {"date": "2020-02-19", "close": 0.165, "volume": 351370.0}, {"date": "2020-02-20", "close": 0.16, "volume": 337519.0}, {"date": "2020-02-21", "close": 0.165, "volume": 23000.0}, {"date": "2020-02-24", "close": 0.155, "volume": 95766.0}, {"date": "2020-02-25", "close": 0.15, "volume": 314412.0}, {"date": "2020-02-26", "close": 0.15, "volume": 152271.0}, {"date": "2020-02-27", "close": 0.15, "volume": 238315.0}, {"date": "2020-02-28", "close": 0.14, "volume": 598627.0}, {"date": "2020-03-02", "close": 0.135, "volume": 448509.0}, {"date": "2020-03-03", "close": 0.13, "volume": 371236.0}, {"date": "2020-03-04", "close": 0.125, "volume": 1052604.0}, {"date": "2020-03-05", "close": 0.13, "volume": 711877.0}, {"date": "2020-03-06", "close": 0.125, "volume": 231846.0}, {"date": "2020-03-09", "close": 0.13, "volume": 487539.0}, {"date": "2020-03-10", "close": 0.13, "volume": 613704.0}, {"date": "2020-03-11", "close": 0.135, "volume": 289000.0}, {"date": "2020-03-12", "close": 0.12, "volume": 91511.0}, {"date": "2020-03-13", "close": 0.105, "volume": 574362.0}, {"date": "2020-03-16", "close": 0.105, "volume": 89714.0}, {"date": "2020-03-17", "close": 0.105, "volume": 117058.0}, {"date": "2020-03-18", "close": 0.096, "volume": 423492.0}, {"date": "2020-03-19", "close": 0.095, "volume": 190686.0}, {"date": "2020-03-20", "close": 0.095, "volume": 292357.0}, {"date": "2020-03-23", "close": 0.095, "volume": 112598.0}, {"date": "2020-03-24", "close": 0.087, "volume": 639020.0}, {"date": "2020-03-25", "close": 0.087, "volume": 271927.0}, {"date": "2020-03-26", "close": 0.093, "volume": 97735.0}, {"date": "2020-03-27", "close": 0.1, "volume": 60000.0}, {"date": "2020-03-30", "close": 0.096, "volume": 413985.0}, {"date": "2020-03-31", "close": 0.098, "volume": 385339.0}, {"date": "2020-04-01", "close": 0.1, "volume": 425000.0}, {"date": "2020-04-02", "close": 0.105, "volume": 76506.0}, {"date": "2020-04-03", "close": 0.1, "volume": 243700.0}, {"date": "2020-04-06", "close": 0.1, "volume": 256542.0}, {"date": "2020-04-07", "close": 0.105, "volume": 347230.0}, {"date": "2020-04-08", "close": 0.11, "volume": 374581.0}, {"date": "2020-04-09", "close": 0.115, "volume": 133794.0}, {"date": "2020-04-14", "close": 0.115, "volume": 247482.0}, {"date": "2020-04-15", "close": 0.11, "volume": 290388.0}, {"date": "2020-04-16", "close": 0.11, "volume": 10145.0}, {"date": "2020-04-17", "close": 0.13, "volume": 793043.0}, {"date": "2020-04-21", "close": 0.155, "volume": 3079265.0}, {"date": "2020-04-22", "close": 0.15, "volume": 1154248.0}, {"date": "2020-04-23", "close": 0.15, "volume": 168193.0}, {"date": "2020-04-24", "close": 0.145, "volume": 314242.0}, {"date": "2020-04-27", "close": 0.145, "volume": 73198.0}, {"date": "2020-04-28", "close": 0.15, "volume": 246218.0}, {"date": "2020-04-29", "close": 0.15, "volume": 49439.0}, {"date": "2020-04-30", "close": 0.15, "volume": 57000.0}, {"date": "2020-05-01", "close": 0.15, "volume": 228066.0}, {"date": "2020-05-04", "close": 0.14, "volume": 141786.0}, {"date": "2020-05-05", "close": 0.16, "volume": 645709.0}, {"date": "2020-05-06", "close": 0.15, "volume": 823675.0}, {"date": "2020-05-07", "close": 0.145, "volume": 133035.0}, {"date": "2020-05-08", "close": 0.15, "volume": 234611.0}, {"date": "2020-05-11", "close": 0.155, "volume": 271820.0}, {"date": "2020-05-12", "close": 0.165, "volume": 814633.0}, {"date": "2020-05-13", "close": 0.165, "volume": 1339682.0}, {"date": "2020-05-14", "close": 0.165, "volume": 438353.0}, {"date": "2020-05-15", "close": 0.16, "volume": 67500.0}, {"date": "2020-05-18", "close": 0.175, "volume": 355981.0}, {"date": "2020-05-19", "close": 0.17, "volume": 400055.0}, {"date": "2020-05-20", "close": 0.17, "volume": 185484.0}, {"date": "2020-05-21", "close": 0.18, "volume": 895554.0}, {"date": "2020-05-22", "close": 0.185, "volume": 254735.0}, {"date": "2020-05-25", "close": 0.19, "volume": 1164756.0}, {"date": "2020-05-26", "close": 0.19, "volume": 126064.0}, {"date": "2020-05-27", "close": 0.185, "volume": 169653.0}, {"date": "2020-05-28", "close": 0.18, "volume": 375304.0}, {"date": "2020-05-29", "close": 0.18, "volume": 214085.0}, {"date": "2020-06-01", "close": 0.18, "volume": 255475.0}, {"date": "2020-06-02", "close": 0.175, "volume": 371456.0}, {"date": "2020-06-03", "close": 0.175, "volume": 221877.0}, {"date": "2020-06-04", "close": 0.18, "volume": 535934.0}, {"date": "2020-06-05", "close": 0.18, "volume": 305958.0}, {"date": "2020-06-09", "close": 0.175, "volume": 388065.0}, {"date": "2020-06-10", "close": 0.175, "volume": 129241.0}, {"date": "2020-06-11", "close": 0.18, "volume": 840887.0}, {"date": "2020-06-12", "close": 0.18, "volume": 733840.0}, {"date": "2020-06-15", "close": 0.18, "volume": 340218.0}, {"date": "2020-06-16", "close": 0.185, "volume": 219090.0}, {"date": "2020-06-17", "close": 0.19, "volume": 379760.0}, {"date": "2020-06-18", "close": 0.182, "volume": 246331.0}, {"date": "2020-06-19", "close": 0.19, "volume": 1143433.0}, {"date": "2020-06-22", "close": 0.185, "volume": 603931.0}, {"date": "2020-06-23", "close": 0.185, "volume": 275971.0}, {"date": "2020-06-24", "close": 0.18, "volume": 480175.0}, {"date": "2020-06-25", "close": 0.185, "volume": 224192.0}, {"date": "2020-06-26", "close": 0.17, "volume": 910859.0}, {"date": "2020-06-29", "close": 0.17, "volume": 84648.0}, {"date": "2020-06-30", "close": 0.17, "volume": 381813.0}, {"date": "2020-07-01", "close": 0.175, "volume": 65525.0}, {"date": "2020-07-02", "close": 0.175, "volume": 263346.0}, {"date": "2020-07-03", "close": 0.165, "volume": 212750.0}, {"date": "2020-07-06", "close": 0.16, "volume": 224498.0}, {"date": "2020-07-07", "close": 0.165, "volume": 255555.0}, {"date": "2020-07-08", "close": 0.165, "volume": 352079.0}, {"date": "2020-07-09", "close": 0.165, "volume": 33523.0}, {"date": "2020-07-10", "close": 0.17, "volume": 100917.0}, {"date": "2020-07-13", "close": 0.18, "volume": 1415503.0}, {"date": "2020-07-14", "close": 0.18, "volume": 798470.0}, {"date": "2020-07-15", "close": 0.21, "volume": 3376877.0}, {"date": "2020-07-16", "close": 0.215, "volume": 1792971.0}, {"date": "2020-07-17", "close": 0.225, "volume": 663384.0}, {"date": "2020-07-20", "close": 0.22, "volume": 883860.0}, {"date": "2020-07-21", "close": 0.215, "volume": 380465.0}, {"date": "2020-07-22", "close": 0.215, "volume": 442289.0}, {"date": "2020-07-23", "close": 0.2, "volume": 1927365.0}, {"date": "2020-07-24", "close": 0.22, "volume": 611640.0}, {"date": "2020-07-27", "close": 0.21, "volume": 178725.0}, {"date": "2020-07-28", "close": 0.22, "volume": 835392.0}, {"date": "2020-07-29", "close": 0.22, "volume": 192233.0}, {"date": "2020-07-30", "close": 0.22, "volume": 724893.0}, {"date": "2020-07-31", "close": 0.215, "volume": 500431.0}, {"date": "2020-08-03", "close": 0.2, "volume": 1707161.0}, {"date": "2020-08-04", "close": 0.2, "volume": 140847.0}, {"date": "2020-08-05", "close": 0.21, "volume": 97739.0}, {"date": "2020-08-06", "close": 0.205, "volume": 149130.0}, {"date": "2020-08-07", "close": 0.215, "volume": 26699.0}, {"date": "2020-08-10", "close": 0.217, "volume": 271051.0}, {"date": "2020-08-11", "close": 0.225, "volume": 875164.0}, {"date": "2020-08-12", "close": 0.215, "volume": 459037.0}, {"date": "2020-08-13", "close": 0.215, "volume": 269912.0}, {"date": "2020-08-14", "close": 0.22, "volume": 356171.0}, {"date": "2020-08-17", "close": 0.22, "volume": 265874.0}, {"date": "2020-08-18", "close": 0.23, "volume": 573441.0}, {"date": "2020-08-19", "close": 0.25, "volume": 1853219.0}, {"date": "2020-08-20", "close": 0.25, "volume": 347925.0}, {"date": "2020-08-21", "close": 0.26, "volume": 1805859.0}, {"date": "2020-08-24", "close": 0.27, "volume": 1255112.0}, {"date": "2020-08-25", "close": 0.265, "volume": 718161.0}, {"date": "2020-08-26", "close": 0.26, "volume": 567347.0}, {"date": "2020-08-27", "close": 0.26, "volume": 448961.0}, {"date": "2020-08-28", "close": 0.275, "volume": 567035.0}, {"date": "2020-08-31", "close": 0.27, "volume": 903493.0}, {"date": "2020-09-01", "close": 0.25, "volume": 592258.0}, {"date": "2020-09-02", "close": 0.25, "volume": 352858.0}, {"date": "2020-09-03", "close": 0.265, "volume": 702133.0}, {"date": "2020-09-04", "close": 0.25, "volume": 1052444.0}, {"date": "2020-09-07", "close": 0.25, "volume": 243643.0}, {"date": "2020-09-08", "close": 0.28, "volume": 880427.0}, {"date": "2020-09-09", "close": 0.295, "volume": 775501.0}, {"date": "2020-09-10", "close": 0.3, "volume": 1939241.0}, {"date": "2020-09-11", "close": 0.295, "volume": 44704.0}, {"date": "2020-09-14", "close": 0.3, "volume": 283471.0}, {"date": "2020-09-15", "close": 0.285, "volume": 324182.0}, {"date": "2020-09-16", "close": 0.285, "volume": 636319.0}, {"date": "2020-09-17", "close": 0.297, "volume": 1202885.0}, {"date": "2020-09-18", "close": 0.3, "volume": 726296.0}, {"date": "2020-09-21", "close": 0.29, "volume": 371544.0}, {"date": "2020-09-22", "close": 0.28, "volume": 391675.0}, {"date": "2020-09-23", "close": 0.295, "volume": 758049.0}, {"date": "2020-09-24", "close": 0.265, "volume": 540095.0}, {"date": "2020-09-25", "close": 0.265, "volume": 569630.0}, {"date": "2020-09-28", "close": 0.28, "volume": 185692.0}, {"date": "2020-09-29", "close": 0.27, "volume": 221640.0}, {"date": "2020-09-30", "close": 0.265, "volume": 206572.0}, {"date": "2020-10-01", "close": 0.275, "volume": 99536.0}, {"date": "2020-10-02", "close": 0.26, "volume": 556451.0}, {"date": "2020-10-05", "close": 0.26, "volume": 71630.0}, {"date": "2020-10-06", "close": 0.285, "volume": 668748.0}, {"date": "2020-10-07", "close": 0.285, "volume": 255786.0}, {"date": "2020-10-08", "close": 0.285, "volume": 445306.0}, {"date": "2020-10-09", "close": 0.325, "volume": 2472675.0}, {"date": "2020-10-12", "close": 0.35, "volume": 1734237.0}, {"date": "2020-10-13", "close": 0.345, "volume": 720229.0}, {"date": "2020-10-14", "close": 0.33, "volume": 350684.0}, {"date": "2020-10-15", "close": 0.34, "volume": 285669.0}, {"date": "2020-10-16", "close": 0.32, "volume": 246604.0}, {"date": "2020-10-19", "close": 0.32, "volume": 132936.0}, {"date": "2020-10-20", "close": 0.325, "volume": 428251.0}, {"date": "2020-10-21", "close": 0.32, "volume": 159728.0}, {"date": "2020-10-22", "close": 0.315, "volume": 292723.0}, {"date": "2020-10-23", "close": 0.31, "volume": 122715.0}, {"date": "2020-10-26", "close": 0.31, "volume": 172151.0}, {"date": "2020-10-27", "close": 0.31, "volume": 428293.0}, {"date": "2020-10-28", "close": 0.3, "volume": 79115.0}, {"date": "2020-10-29", "close": 0.3, "volume": 267345.0}, {"date": "2020-10-30", "close": 0.3, "volume": 266570.0}, {"date": "2020-11-02", "close": 0.295, "volume": 212458.0}, {"date": "2020-11-03", "close": 0.31, "volume": 112928.0}, {"date": "2020-11-04", "close": 0.315, "volume": 157522.0}, {"date": "2020-11-05", "close": 0.305, "volume": 73438.0}, {"date": "2020-11-06", "close": 0.305, "volume": 27649.0}, {"date": "2020-11-09", "close": 0.31, "volume": 343769.0}, {"date": "2020-11-10", "close": 0.305, "volume": 118453.0}, {"date": "2020-11-11", "close": 0.31, "volume": 190675.0}, {"date": "2020-11-12", "close": 0.31, "volume": 96745.0}, {"date": "2020-11-13", "close": 0.3, "volume": 232727.0}, {"date": "2020-11-16", "close": 0.305, "volume": 5948.0}, {"date": "2020-11-17", "close": 0.315, "volume": 367050.0}, {"date": "2020-11-18", "close": 0.31, "volume": 533846.0}, {"date": "2020-11-19", "close": 0.36, "volume": 1870097.0}, {"date": "2020-11-20", "close": 0.36, "volume": 293567.0}, {"date": "2020-11-23", "close": 0.365, "volume": 548441.0}, {"date": "2020-11-24", "close": 0.375, "volume": 306494.0}, {"date": "2020-11-25", "close": 0.365, "volume": 161436.0}, {"date": "2020-11-26", "close": 0.37, "volume": 132852.0}, {"date": "2020-11-27", "close": 0.355, "volume": 223577.0}, {"date": "2020-11-30", "close": 0.36, "volume": 62284.0}, {"date": "2020-12-01", "close": 0.375, "volume": 341875.0}, {"date": "2020-12-02", "close": 0.37, "volume": 139126.0}, {"date": "2020-12-03", "close": 0.36, "volume": 79370.0}, {"date": "2020-12-04", "close": 0.365, "volume": 73851.0}, {"date": "2020-12-07", "close": 0.345, "volume": 492899.0}, {"date": "2020-12-08", "close": 0.345, "volume": 350800.0}, {"date": "2020-12-09", "close": 0.34, "volume": 178610.0}, {"date": "2020-12-10", "close": 0.345, "volume": 349252.0}, {"date": "2020-12-11", "close": 0.36, "volume": 48946.0}, {"date": "2020-12-14", "close": 0.345, "volume": 162466.0}, {"date": "2020-12-15", "close": 0.335, "volume": 77671.0}, {"date": "2020-12-16", "close": 0.355, "volume": 194163.0}, {"date": "2020-12-17", "close": 0.35, "volume": 87179.0}, {"date": "2020-12-18", "close": 0.355, "volume": 15000.0}, {"date": "2020-12-21", "close": 0.31, "volume": 313903.0}, {"date": "2020-12-22", "close": 0.31, "volume": 389659.0}, {"date": "2020-12-23", "close": 0.315, "volume": 189295.0}, {"date": "2020-12-24", "close": 0.34, "volume": 388119.0}, {"date": "2020-12-29", "close": 0.34, "volume": 69180.0}, {"date": "2020-12-30", "close": 0.345, "volume": 315663.0}, {"date": "2020-12-31", "close": 0.38, "volume": 756798.0}, {"date": "2021-01-04", "close": 0.415, "volume": 1281249.0}, {"date": "2021-01-05", "close": 0.395, "volume": 526914.0}, {"date": "2021-01-06", "close": 0.38, "volume": 412787.0}, {"date": "2021-01-07", "close": 0.39, "volume": 48583.0}, {"date": "2021-01-08", "close": 0.39, "volume": 179433.0}, {"date": "2021-01-11", "close": 0.4, "volume": 129015.0}, {"date": "2021-01-12", "close": 0.39, "volume": 186986.0}, {"date": "2021-01-13", "close": 0.395, "volume": 461501.0}, {"date": "2021-01-14", "close": 0.395, "volume": 167415.0}, {"date": "2021-01-15", "close": 0.4, "volume": 174064.0}, {"date": "2021-01-18", "close": 0.39, "volume": 22275.0}, {"date": "2021-01-19", "close": 0.39, "volume": 24042.0}, {"date": "2021-01-20", "close": 0.38, "volume": 460226.0}, {"date": "2021-01-21", "close": 0.38, "volume": 97576.0}, {"date": "2021-01-22", "close": 0.39, "volume": 21930.0}, {"date": "2021-01-25", "close": 0.385, "volume": 29395.0}, {"date": "2021-01-27", "close": 0.38, "volume": 112797.0}, {"date": "2021-01-28", "close": 0.36, "volume": 417414.0}, {"date": "2021-01-29", "close": 0.37, "volume": 217734.0}, {"date": "2021-02-01", "close": 0.355, "volume": 586248.0}, {"date": "2021-02-02", "close": 0.355, "volume": 396513.0}, {"date": "2021-02-03", "close": 0.36, "volume": 148442.0}, {"date": "2021-02-04", "close": 0.375, "volume": 143960.0}, {"date": "2021-02-05", "close": 0.36, "volume": 217130.0}, {"date": "2021-02-08", "close": 0.375, "volume": 115497.0}, {"date": "2021-02-09", "close": 0.37, "volume": 224406.0}, {"date": "2021-02-10", "close": 0.39, "volume": 391812.0}, {"date": "2021-02-11", "close": 0.39, "volume": 64943.0}, {"date": "2021-02-12", "close": 0.39, "volume": 44221.0}, {"date": "2021-02-15", "close": 0.39, "volume": 183280.0}, {"date": "2021-02-16", "close": 0.375, "volume": 150590.0}, {"date": "2021-02-17", "close": 0.37, "volume": 124155.0}, {"date": "2021-02-18", "close": 0.37, "volume": 133149.0}, {"date": "2021-02-23", "close": 0.355, "volume": 1544917.0}, {"date": "2021-02-24", "close": 0.355, "volume": 1883470.0}, {"date": "2021-02-25", "close": 0.38, "volume": 497202.0}, {"date": "2021-02-26", "close": 0.36, "volume": 791505.0}, {"date": "2021-03-01", "close": 0.36, "volume": 413473.0}, {"date": "2021-03-02", "close": 0.36, "volume": 268276.0}, {"date": "2021-03-03", "close": 0.37, "volume": 935295.0}, {"date": "2021-03-04", "close": 0.36, "volume": 311935.0}, {"date": "2021-03-05", "close": 0.347, "volume": 583791.0}, {"date": "2021-03-08", "close": 0.35, "volume": 367913.0}, {"date": "2021-03-09", "close": 0.35, "volume": 157714.0}, {"date": "2021-03-10", "close": 0.36, "volume": 129358.0}, {"date": "2021-03-11", "close": 0.37, "volume": 526756.0}, {"date": "2021-03-12", "close": 0.36, "volume": 89606.0}, {"date": "2021-03-15", "close": 0.355, "volume": 307376.0}, {"date": "2021-03-16", "close": 0.36, "volume": 129098.0}, {"date": "2021-03-17", "close": 0.345, "volume": 262380.0}, {"date": "2021-03-18", "close": 0.36, "volume": 227785.0}, {"date": "2021-03-19", "close": 0.355, "volume": 220740.0}, {"date": "2021-03-22", "close": 0.355, "volume": 152721.0}, {"date": "2021-03-23", "close": 0.37, "volume": 56716.0}, {"date": "2021-03-24", "close": 0.37, "volume": 144806.0}, {"date": "2021-03-25", "close": 0.36, "volume": 255545.0}, {"date": "2021-03-26", "close": 0.365, "volume": 23280.0}, {"date": "2021-03-29", "close": 0.36, "volume": 110031.0}, {"date": "2021-03-30", "close": 0.345, "volume": 229143.0}, {"date": "2021-03-31", "close": 0.345, "volume": 129274.0}, {"date": "2021-04-01", "close": 0.345, "volume": 47546.0}, {"date": "2021-04-06", "close": 0.345, "volume": 66521.0}, {"date": "2021-04-07", "close": 0.36, "volume": 253162.0}, {"date": "2021-04-08", "close": 0.36, "volume": 150764.0}, {"date": "2021-04-09", "close": 0.365, "volume": 184729.0}, {"date": "2021-04-12", "close": 0.37, "volume": 103788.0}, {"date": "2021-04-13", "close": 0.36, "volume": 129147.0}, {"date": "2021-04-14", "close": 0.375, "volume": 1247228.0}, {"date": "2021-04-15", "close": 0.375, "volume": 28500.0}, {"date": "2021-04-16", "close": 0.38, "volume": 217074.0}, {"date": "2021-04-19", "close": 0.38, "volume": 104625.0}, {"date": "2021-04-20", "close": 0.39, "volume": 202759.0}, {"date": "2021-04-21", "close": 0.38, "volume": 179929.0}, {"date": "2021-04-22", "close": 0.39, "volume": 38177.0}, {"date": "2021-04-23", "close": 0.4, "volume": 329742.0}, {"date": "2021-04-26", "close": 0.405, "volume": 1625161.0}, {"date": "2021-04-27", "close": 0.42, "volume": 410728.0}, {"date": "2021-04-28", "close": 0.42, "volume": 70162.0}, {"date": "2021-04-29", "close": 0.425, "volume": 108605.0}, {"date": "2021-04-30", "close": 0.42, "volume": 227094.0}, {"date": "2021-05-03", "close": 0.435, "volume": 229162.0}, {"date": "2021-05-04", "close": 0.41, "volume": 30859.0}, {"date": "2021-05-05", "close": 0.4, "volume": 315143.0}, {"date": "2021-05-06", "close": 0.42, "volume": 184010.0}, {"date": "2021-05-07", "close": 0.43, "volume": 158461.0}, {"date": "2021-05-10", "close": 0.44, "volume": 18911.0}, {"date": "2021-05-11", "close": 0.405, "volume": 331603.0}, {"date": "2021-05-12", "close": 0.415, "volume": 154326.0}, {"date": "2021-05-13", "close": 0.41, "volume": 486387.0}, {"date": "2021-05-14", "close": 0.42, "volume": 139030.0}, {"date": "2021-05-17", "close": 0.42, "volume": 96041.0}, {"date": "2021-05-18", "close": 0.42, "volume": 79697.0}, {"date": "2021-05-19", "close": 0.41, "volume": 12000.0}, {"date": "2021-05-20", "close": 0.4, "volume": 185913.0}, {"date": "2021-05-21", "close": 0.41, "volume": 57941.0}, {"date": "2021-05-24", "close": 0.41, "volume": 16760.0}, {"date": "2021-05-25", "close": 0.42, "volume": 93728.0}, {"date": "2021-05-26", "close": 0.42, "volume": 154049.0}, {"date": "2021-05-27", "close": 0.41, "volume": 12717.0}, {"date": "2021-05-28", "close": 0.41, "volume": 36000.0}, {"date": "2021-05-31", "close": 0.42, "volume": 199254.0}, {"date": "2021-06-01", "close": 0.41, "volume": 183106.0}, {"date": "2021-06-02", "close": 0.415, "volume": 64221.0}, {"date": "2021-06-03", "close": 0.435, "volume": 105271.0}, {"date": "2021-06-04", "close": 0.42, "volume": 59433.0}, {"date": "2021-06-07", "close": 0.42, "volume": 51471.0}, {"date": "2021-06-08", "close": 0.415, "volume": 17109.0}, {"date": "2021-06-09", "close": 0.415, "volume": 8880.0}, {"date": "2021-06-10", "close": 0.41, "volume": 57803.0}, {"date": "2021-06-11", "close": 0.405, "volume": 19520.0}, {"date": "2021-06-15", "close": 0.41, "volume": 99960.0}, {"date": "2021-06-16", "close": 0.41, "volume": 19380.0}, {"date": "2021-06-17", "close": 0.4, "volume": 229869.0}, {"date": "2021-06-18", "close": 0.41, "volume": 229336.0}, {"date": "2021-06-21", "close": 0.4, "volume": 85500.0}, {"date": "2021-06-22", "close": 0.405, "volume": 83233.0}, {"date": "2021-06-23", "close": 0.4, "volume": 246085.0}, {"date": "2021-06-24", "close": 0.4, "volume": 137249.0}, {"date": "2021-06-25", "close": 0.39, "volume": 54435.0}, {"date": "2021-06-28", "close": 0.39, "volume": 63059.0}, {"date": "2021-06-29", "close": 0.41, "volume": 499897.0}, {"date": "2021-06-30", "close": 0.42, "volume": 226362.0}, {"date": "2021-07-01", "close": 0.4, "volume": 170262.0}, {"date": "2021-07-05", "close": 0.435, "volume": 232013.0}, {"date": "2021-07-06", "close": 0.415, "volume": 184948.0}, {"date": "2021-07-07", "close": 0.42, "volume": 148138.0}, {"date": "2021-07-08", "close": 0.465, "volume": 431879.0}, {"date": "2021-07-09", "close": 0.465, "volume": 395723.0}, {"date": "2021-07-12", "close": 0.48, "volume": 363611.0}, {"date": "2021-07-13", "close": 0.465, "volume": 148195.0}, {"date": "2021-07-14", "close": 0.465, "volume": 76215.0}, {"date": "2021-07-15", "close": 0.43, "volume": 104924.0}, {"date": "2021-07-16", "close": 0.45, "volume": 129529.0}, {"date": "2021-07-19", "close": 0.435, "volume": 159622.0}, {"date": "2021-07-20", "close": 0.445, "volume": 146650.0}, {"date": "2021-07-21", "close": 0.45, "volume": 157047.0}, {"date": "2021-07-22", "close": 0.45, "volume": 216836.0}, {"date": "2021-07-23", "close": 0.46, "volume": 98270.0}, {"date": "2021-07-26", "close": 0.455, "volume": 167855.0}, {"date": "2021-07-27", "close": 0.445, "volume": 340051.0}, {"date": "2021-07-28", "close": 0.445, "volume": 161771.0}, {"date": "2021-07-29", "close": 0.465, "volume": 613955.0}, {"date": "2021-07-30", "close": 0.465, "volume": 360592.0}, {"date": "2021-08-02", "close": 0.45, "volume": 184458.0}, {"date": "2021-08-03", "close": 0.46, "volume": 328561.0}, {"date": "2021-08-04", "close": 0.47, "volume": 77923.0}, {"date": "2021-08-05", "close": 0.455, "volume": 89337.0}, {"date": "2021-08-06", "close": 0.46, "volume": 304713.0}, {"date": "2021-08-09", "close": 0.465, "volume": 103738.0}, {"date": "2021-08-10", "close": 0.47, "volume": 109233.0}, {"date": "2021-08-11", "close": 0.495, "volume": 371368.0}, {"date": "2021-08-12", "close": 0.49, "volume": 165168.0}, {"date": "2021-08-13", "close": 0.475, "volume": 191346.0}, {"date": "2021-08-16", "close": 0.53, "volume": 546922.0}, {"date": "2021-08-17", "close": 0.52, "volume": 314997.0}, {"date": "2021-08-18", "close": 0.55, "volume": 475915.0}, {"date": "2021-08-19", "close": 0.55, "volume": 313996.0}, {"date": "2021-08-20", "close": 0.53, "volume": 101263.0}, {"date": "2021-08-23", "close": 0.52, "volume": 208116.0}, {"date": "2021-08-24", "close": 0.51, "volume": 549903.0}, {"date": "2021-08-25", "close": 0.52, "volume": 301239.0}, {"date": "2021-08-26", "close": 0.49, "volume": 795196.0}, {"date": "2021-08-31", "close": 0.59, "volume": 2091415.0}, {"date": "2021-09-01", "close": 0.605, "volume": 591015.0}, {"date": "2021-09-02", "close": 0.6, "volume": 183265.0}, {"date": "2021-09-03", "close": 0.645, "volume": 591203.0}, {"date": "2021-09-06", "close": 0.68, "volume": 373478.0}, {"date": "2021-09-07", "close": 0.68, "volume": 186445.0}, {"date": "2021-09-08", "close": 0.61, "volume": 5245503.0}, {"date": "2021-09-09", "close": 0.585, "volume": 4715707.0}, {"date": "2021-09-10", "close": 0.6, "volume": 89799.0}, {"date": "2021-09-13", "close": 0.59, "volume": 552799.0}, {"date": "2021-09-14", "close": 0.58, "volume": 340003.0}, {"date": "2021-09-15", "close": 0.555, "volume": 179601.0}, {"date": "2021-09-16", "close": 0.575, "volume": 197295.0}, {"date": "2021-09-17", "close": 0.555, "volume": 157352.0}, {"date": "2021-09-20", "close": 0.53, "volume": 356953.0}, {"date": "2021-09-21", "close": 0.54, "volume": 491171.0}, {"date": "2021-09-22", "close": 0.555, "volume": 135899.0}, {"date": "2021-09-23", "close": 0.545, "volume": 272986.0}, {"date": "2021-09-24", "close": 0.52, "volume": 321631.0}, {"date": "2021-09-27", "close": 0.51, "volume": 199613.0}, {"date": "2021-09-28", "close": 0.505, "volume": 3065223.0}, {"date": "2021-09-29", "close": 0.495, "volume": 266682.0}, {"date": "2021-09-30", "close": 0.595, "volume": 1262004.0}, {"date": "2021-10-01", "close": 0.585, "volume": 496114.0}, {"date": "2021-10-04", "close": 0.595, "volume": 139131.0}, {"date": "2021-10-05", "close": 0.58, "volume": 264106.0}, {"date": "2021-10-06", "close": 0.575, "volume": 53409.0}, {"date": "2021-10-07", "close": 0.56, "volume": 193668.0}, {"date": "2021-10-08", "close": 0.56, "volume": 89643.0}, {"date": "2021-10-11", "close": 0.56, "volume": 53429.0}, {"date": "2021-10-12", "close": 0.56, "volume": 100386.0}, {"date": "2021-10-13", "close": 0.565, "volume": 220045.0}, {"date": "2021-10-14", "close": 0.575, "volume": 41110.0}, {"date": "2021-10-15", "close": 0.57, "volume": 84366.0}, {"date": "2021-10-18", "close": 0.56, "volume": 47817.0}, {"date": "2021-10-19", "close": 0.56, "volume": 140591.0}, {"date": "2021-10-20", "close": 0.57, "volume": 57217.0}, {"date": "2021-10-21", "close": 0.58, "volume": 79856.0}, {"date": "2021-10-22", "close": 0.57, "volume": 64623.0}, {"date": "2021-10-25", "close": 0.585, "volume": 69967.0}, {"date": "2021-10-26", "close": 0.61, "volume": 497879.0}, {"date": "2021-10-27", "close": 0.61, "volume": 239601.0}, {"date": "2021-10-28", "close": 0.595, "volume": 99565.0}, {"date": "2021-10-29", "close": 0.575, "volume": 131720.0}, {"date": "2021-11-01", "close": 0.575, "volume": 82536.0}, {"date": "2021-11-02", "close": 0.585, "volume": 32236.0}, {"date": "2021-11-03", "close": 0.56, "volume": 424430.0}, {"date": "2021-11-04", "close": 0.55, "volume": 147790.0}, {"date": "2021-11-05", "close": 0.505, "volume": 417996.0}, {"date": "2021-11-08", "close": 0.52, "volume": 156991.0}, {"date": "2021-11-09", "close": 0.515, "volume": 102715.0}, {"date": "2021-11-10", "close": 0.505, "volume": 193349.0}, {"date": "2021-11-11", "close": 0.52, "volume": 150333.0}, {"date": "2021-11-12", "close": 0.49, "volume": 505152.0}, {"date": "2021-11-15", "close": 0.49, "volume": 86678.0}, {"date": "2021-11-16", "close": 0.47, "volume": 393860.0}, {"date": "2021-11-17", "close": 0.48, "volume": 170435.0}, {"date": "2021-11-18", "close": 0.475, "volume": 139992.0}, {"date": "2021-11-19", "close": 0.47, "volume": 113927.0}, {"date": "2021-11-22", "close": 0.49, "volume": 170021.0}, {"date": "2021-11-23", "close": 0.48, "volume": 357192.0}, {"date": "2021-11-24", "close": 0.51, "volume": 547957.0}, {"date": "2021-11-25", "close": 0.49, "volume": 524033.0}, {"date": "2021-11-26", "close": 0.52, "volume": 2465636.0}, {"date": "2021-11-29", "close": 0.5, "volume": 614605.0}, {"date": "2021-11-30", "close": 0.49, "volume": 112339.0}, {"date": "2021-12-01", "close": 0.52, "volume": 334610.0}, {"date": "2021-12-02", "close": 0.525, "volume": 160607.0}, {"date": "2021-12-03", "close": 0.5, "volume": 110547.0}, {"date": "2021-12-06", "close": 0.49, "volume": 276606.0}, {"date": "2021-12-07", "close": 0.48, "volume": 158140.0}, {"date": "2021-12-08", "close": 0.5, "volume": 86430.0}, {"date": "2021-12-09", "close": 0.52, "volume": 246267.0}, {"date": "2021-12-10", "close": 0.57, "volume": 271875.0}, {"date": "2021-12-13", "close": 0.56, "volume": 170429.0}, {"date": "2021-12-14", "close": 0.56, "volume": 115833.0}, {"date": "2021-12-15", "close": 0.535, "volume": 93173.0}, {"date": "2021-12-16", "close": 0.535, "volume": 62375.0}, {"date": "2021-12-17", "close": 0.525, "volume": 51156.0}, {"date": "2021-12-20", "close": 0.51, "volume": 89636.0}, {"date": "2021-12-21", "close": 0.505, "volume": 67934.0}, {"date": "2021-12-22", "close": 0.5, "volume": 167654.0}, {"date": "2021-12-23", "close": 0.49, "volume": 151377.0}, {"date": "2021-12-24", "close": 0.49, "volume": 62436.0}, {"date": "2021-12-29", "close": 0.49, "volume": 149343.0}, {"date": "2021-12-30", "close": 0.51, "volume": 55564.0}, {"date": "2021-12-31", "close": 0.49, "volume": 36566.0}, {"date": "2022-01-04", "close": 0.49, "volume": 86555.0}, {"date": "2022-01-05", "close": 0.515, "volume": 66556.0}, {"date": "2022-01-06", "close": 0.485, "volume": 75009.0}, {"date": "2022-01-07", "close": 0.49, "volume": 103978.0}, {"date": "2022-01-10", "close": 0.505, "volume": 10000.0}, {"date": "2022-01-11", "close": 0.505, "volume": 123680.0}, {"date": "2022-01-12", "close": 0.49, "volume": 144534.0}, {"date": "2022-01-13", "close": 0.475, "volume": 260830.0}, {"date": "2022-01-14", "close": 0.495, "volume": 433640.0}, {"date": "2022-01-17", "close": 0.475, "volume": 370502.0}, {"date": "2022-01-18", "close": 0.475, "volume": 14300.0}, {"date": "2022-01-19", "close": 0.46, "volume": 92997.0}, {"date": "2022-01-20", "close": 0.445, "volume": 164418.0}, {"date": "2022-01-21", "close": 0.44, "volume": 213370.0}, {"date": "2022-01-24", "close": 0.435, "volume": 144426.0}, {"date": "2022-01-25", "close": 0.4, "volume": 434535.0}, {"date": "2022-01-27", "close": 0.4, "volume": 216773.0}, {"date": "2022-01-28", "close": 0.415, "volume": 230407.0}, {"date": "2022-02-01", "close": 0.435, "volume": 146020.0}, {"date": "2022-02-02", "close": 0.45, "volume": 222972.0}, {"date": "2022-02-03", "close": 0.44, "volume": 185781.0}, {"date": "2022-02-04", "close": 0.46, "volume": 162028.0}, {"date": "2022-02-07", "close": 0.43, "volume": 172569.0}, {"date": "2022-02-08", "close": 0.44, "volume": 217444.0}, {"date": "2022-02-09", "close": 0.44, "volume": 24580.0}, {"date": "2022-02-10", "close": 0.465, "volume": 74968.0}, {"date": "2022-02-11", "close": 0.465, "volume": 293737.0}, {"date": "2022-02-14", "close": 0.4475, "volume": 69713.0}, {"date": "2022-02-15", "close": 0.415, "volume": 1828835.0}, {"date": "2022-02-16", "close": 0.435, "volume": 429190.0}, {"date": "2022-02-17", "close": 0.425, "volume": 387994.0}, {"date": "2022-02-18", "close": 0.41, "volume": 399214.0}, {"date": "2022-02-21", "close": 0.39, "volume": 113272.0}, {"date": "2022-02-22", "close": 0.385, "volume": 622058.0}, {"date": "2022-02-23", "close": 0.405, "volume": 62167.0}, {"date": "2022-02-24", "close": 0.37, "volume": 383415.0}, {"date": "2022-02-25", "close": 0.395, "volume": 250305.0}, {"date": "2022-02-28", "close": 0.365, "volume": 45663.0}, {"date": "2022-03-01", "close": 0.39, "volume": 122829.0}, {"date": "2022-03-02", "close": 0.38, "volume": 180461.0}, {"date": "2022-03-03", "close": 0.395, "volume": 156520.0}, {"date": "2022-03-04", "close": 0.375, "volume": 200112.0}, {"date": "2022-03-07", "close": 0.35, "volume": 850147.0}, {"date": "2022-03-08", "close": 0.345, "volume": 305945.0}, {"date": "2022-03-09", "close": 0.35, "volume": 755107.0}, {"date": "2022-03-10", "close": 0.34, "volume": 257809.0}, {"date": "2022-03-11", "close": 0.32, "volume": 80646.0}, {"date": "2022-03-14", "close": 0.305, "volume": 413477.0}, {"date": "2022-03-15", "close": 0.305, "volume": 8748.0}, {"date": "2022-03-16", "close": 0.305, "volume": 280222.0}, {"date": "2022-03-17", "close": 0.31, "volume": 412236.0}, {"date": "2022-03-18", "close": 0.33, "volume": 81630.0}, {"date": "2022-03-21", "close": 0.33, "volume": 455911.0}, {"date": "2022-03-22", "close": 0.34, "volume": 1187904.0}, {"date": "2022-03-23", "close": 0.33, "volume": 120119.0}, {"date": "2022-03-24", "close": 0.34, "volume": 1247138.0}, {"date": "2022-03-25", "close": 0.34, "volume": 277486.0}, {"date": "2022-03-28", "close": 0.33, "volume": 647597.0}, {"date": "2022-03-29", "close": 0.335, "volume": 159057.0}, {"date": "2022-03-30", "close": 0.335, "volume": 213606.0}, {"date": "2022-03-31", "close": 0.34, "volume": 114713.0}, {"date": "2022-04-01", "close": 0.35, "volume": 121799.0}, {"date": "2022-04-04", "close": 0.33, "volume": 195171.0}, {"date": "2022-04-05", "close": 0.32, "volume": 70241.0}, {"date": "2022-04-06", "close": 0.31, "volume": 200995.0}, {"date": "2022-04-07", "close": 0.305, "volume": 28862.0}, {"date": "2022-04-08", "close": 0.3, "volume": 394404.0}, {"date": "2022-04-11", "close": 0.3, "volume": 207768.0}, {"date": "2022-04-12", "close": 0.295, "volume": 14321.0}, {"date": "2022-04-13", "close": 0.28, "volume": 69808.0}, {"date": "2022-04-14", "close": 0.315, "volume": 197808.0}, {"date": "2022-04-19", "close": 0.31, "volume": 74646.0}, {"date": "2022-04-20", "close": 0.335, "volume": 276065.0}, {"date": "2022-04-21", "close": 0.33, "volume": 75650.0}, {"date": "2022-04-22", "close": 0.325, "volume": 440728.0}, {"date": "2022-04-26", "close": 0.31, "volume": 91196.0}, {"date": "2022-04-27", "close": 0.31, "volume": 466088.0}, {"date": "2022-04-28", "close": 0.3, "volume": 220592.0}, {"date": "2022-04-29", "close": 0.3, "volume": 99533.0}, {"date": "2022-05-02", "close": 0.29, "volume": 120.0}, {"date": "2022-05-03", "close": 0.29, "volume": 72856.0}, {"date": "2022-05-04", "close": 0.28, "volume": 201119.0}, {"date": "2022-05-05", "close": 0.28, "volume": 80694.0}, {"date": "2022-05-06", "close": 0.29, "volume": 349030.0}, {"date": "2022-05-09", "close": 0.255, "volume": 569556.0}, {"date": "2022-05-10", "close": 0.3, "volume": 368944.0}, {"date": "2022-05-11", "close": 0.32, "volume": 157215.0}, {"date": "2022-05-12", "close": 0.305, "volume": 68661.0}, {"date": "2022-05-13", "close": 0.31, "volume": 112965.0}, {"date": "2022-05-16", "close": 0.325, "volume": 508157.0}, {"date": "2022-05-17", "close": 0.34, "volume": 335987.0}, {"date": "2022-05-18", "close": 0.335, "volume": 182681.0}, {"date": "2022-05-19", "close": 0.33, "volume": 124901.0}, {"date": "2022-05-20", "close": 0.325, "volume": 185144.0}, {"date": "2022-05-23", "close": 0.32, "volume": 114607.0}, {"date": "2022-05-24", "close": 0.32, "volume": 113134.0}, {"date": "2022-05-25", "close": 0.31, "volume": 30200.0}, {"date": "2022-05-26", "close": 0.33, "volume": 165782.0}, {"date": "2022-05-27", "close": 0.33, "volume": 132412.0}, {"date": "2022-05-30", "close": 0.335, "volume": 41717.0}, {"date": "2022-05-31", "close": 0.34, "volume": 25104.0}, {"date": "2022-06-01", "close": 0.32, "volume": 250442.0}, {"date": "2022-06-02", "close": 0.31, "volume": 58841.0}, {"date": "2022-06-03", "close": 0.345, "volume": 42582.0}, {"date": "2022-06-06", "close": 0.325, "volume": 33495.0}, {"date": "2022-06-07", "close": 0.32, "volume": 29870.0}, {"date": "2022-06-08", "close": 0.285, "volume": 132178.0}, {"date": "2022-06-09", "close": 0.28, "volume": 41821.0}, {"date": "2022-06-10", "close": 0.27, "volume": 419291.0}, {"date": "2022-06-14", "close": 0.25, "volume": 214836.0}, {"date": "2022-06-15", "close": 0.255, "volume": 169110.0}, {"date": "2022-06-16", "close": 0.295, "volume": 229230.0}, {"date": "2022-06-17", "close": 0.265, "volume": 29576.0}, {"date": "2022-06-20", "close": 0.26, "volume": 5314.0}, {"date": "2022-06-21", "close": 0.26, "volume": 62189.0}, {"date": "2022-06-22", "close": 0.26, "volume": 136928.0}, {"date": "2022-06-23", "close": 0.27, "volume": 88780.0}, {"date": "2022-06-24", "close": 0.27, "volume": 97305.0}, {"date": "2022-06-27", "close": 0.28, "volume": 152150.0}, {"date": "2022-06-28", "close": 0.285, "volume": 131061.0}, {"date": "2022-06-29", "close": 0.285, "volume": 238042.0}, {"date": "2022-06-30", "close": 0.295, "volume": 223161.0}, {"date": "2022-07-01", "close": 0.305, "volume": 47835.0}, {"date": "2022-07-04", "close": 0.32, "volume": 1150.0}, {"date": "2022-07-05", "close": 0.315, "volume": 107836.0}, {"date": "2022-07-06", "close": 0.31, "volume": 6403.0}, {"date": "2022-07-07", "close": 0.3, "volume": 211512.0}, {"date": "2022-07-08", "close": 0.3, "volume": 52639.0}, {"date": "2022-07-11", "close": 0.3, "volume": 52551.0}, {"date": "2022-07-12", "close": 0.28, "volume": 116259.0}, {"date": "2022-07-13", "close": 0.28, "volume": 1.0}, {"date": "2022-07-15", "close": 0.27, "volume": 50000.0}, {"date": "2022-07-18", "close": 0.275, "volume": 51258.0}, {"date": "2022-07-19", "close": 0.275, "volume": 260418.0}, {"date": "2022-07-20", "close": 0.275, "volume": 53032.0}, {"date": "2022-07-21", "close": 0.275, "volume": 60300.0}, {"date": "2022-07-25", "close": 0.27, "volume": 3629.0}, {"date": "2022-07-26", "close": 0.275, "volume": 28745.0}, {"date": "2022-07-27", "close": 0.26, "volume": 123619.0}, {"date": "2022-07-28", "close": 0.28, "volume": 107718.0}, {"date": "2022-07-29", "close": 0.3, "volume": 56898.0}, {"date": "2022-08-01", "close": 0.3, "volume": 92951.0}, {"date": "2022-08-03", "close": 0.3, "volume": 10930.0}, {"date": "2022-08-04", "close": 0.2875, "volume": 35507.0}, {"date": "2022-08-05", "close": 0.29, "volume": 101532.0}, {"date": "2022-08-08", "close": 0.29, "volume": 310212.0}, {"date": "2022-08-09", "close": 0.28, "volume": 213116.0}, {"date": "2022-08-10", "close": 0.285, "volume": 62534.0}, {"date": "2022-08-11", "close": 0.29, "volume": 100000.0}, {"date": "2022-08-12", "close": 0.3, "volume": 39505.0}, {"date": "2022-08-15", "close": 0.2925, "volume": 18527.0}, {"date": "2022-08-16", "close": 0.275, "volume": 108415.0}, {"date": "2022-08-17", "close": 0.28, "volume": 99714.0}, {"date": "2022-08-18", "close": 0.28, "volume": 167545.0}, {"date": "2022-08-19", "close": 0.28, "volume": 39083.0}, {"date": "2022-08-22", "close": 0.28, "volume": 108590.0}, {"date": "2022-08-23", "close": 0.275, "volume": 119001.0}, {"date": "2022-08-24", "close": 0.295, "volume": 349076.0}, {"date": "2022-08-25", "close": 0.29, "volume": 155547.0}, {"date": "2022-08-26", "close": 0.31, "volume": 290231.0}, {"date": "2022-08-29", "close": 0.3, "volume": 183108.0}, {"date": "2022-08-30", "close": 0.3, "volume": 294362.0}, {"date": "2022-08-31", "close": 0.3, "volume": 23000.0}, {"date": "2022-09-01", "close": 0.285, "volume": 9940.0}, {"date": "2022-09-02", "close": 0.31, "volume": 19707.0}, {"date": "2022-09-05", "close": 0.295, "volume": 52633.0}, {"date": "2022-09-06", "close": 0.28, "volume": 121558.0}, {"date": "2022-09-07", "close": 0.28, "volume": 29808.0}, {"date": "2022-09-08", "close": 0.27, "volume": 119434.0}, {"date": "2022-09-09", "close": 0.295, "volume": 155204.0}, {"date": "2022-09-12", "close": 0.28, "volume": 130706.0}, {"date": "2022-09-13", "close": 0.29, "volume": 103999.0}, {"date": "2022-09-14", "close": 0.27, "volume": 87749.0}, {"date": "2022-09-15", "close": 0.27, "volume": 130285.0}, {"date": "2022-09-16", "close": 0.26, "volume": 214095.0}, {"date": "2022-09-19", "close": 0.24, "volume": 235047.0}, {"date": "2022-09-20", "close": 0.25, "volume": 80392.0}, {"date": "2022-09-21", "close": 0.24, "volume": 102143.0}, {"date": "2022-09-23", "close": 0.22, "volume": 55557.0}, {"date": "2022-09-26", "close": 0.22, "volume": 47343.0}, {"date": "2022-09-27", "close": 0.225, "volume": 148058.0}, {"date": "2022-09-28", "close": 0.22, "volume": 153953.0}, {"date": "2022-09-29", "close": 0.22, "volume": 100000.0}, {"date": "2022-09-30", "close": 0.21, "volume": 420268.0}, {"date": "2022-10-03", "close": 0.215, "volume": 109723.0}, {"date": "2022-10-04", "close": 0.21, "volume": 44899.0}, {"date": "2022-10-05", "close": 0.23, "volume": 23708.0}, {"date": "2022-10-06", "close": 0.23, "volume": 31779.0}, {"date": "2022-10-07", "close": 0.23, "volume": 170106.0}, {"date": "2022-10-11", "close": 0.255, "volume": 374226.0}, {"date": "2022-10-12", "close": 0.255, "volume": 69348.0}, {"date": "2022-10-13", "close": 0.26, "volume": 81773.0}, {"date": "2022-10-14", "close": 0.29, "volume": 666776.0}, {"date": "2022-10-17", "close": 0.255, "volume": 237884.0}, {"date": "2022-10-18", "close": 0.255, "volume": 16447.0}, {"date": "2022-10-19", "close": 0.25, "volume": 19103.0}, {"date": "2022-10-20", "close": 0.25, "volume": 30000.0}, {"date": "2022-10-21", "close": 0.255, "volume": 20.0}, {"date": "2022-10-24", "close": 0.235, "volume": 17368.0}, {"date": "2022-10-25", "close": 0.25, "volume": 20745.0}, {"date": "2022-10-26", "close": 0.255, "volume": 13365.0}, {"date": "2022-10-27", "close": 0.24, "volume": 12400.0}, {"date": "2022-10-28", "close": 0.25, "volume": 70269.0}, {"date": "2022-10-31", "close": 0.23, "volume": 162927.0}, {"date": "2022-11-01", "close": 0.24, "volume": 5000.0}, {"date": "2022-11-02", "close": 0.25, "volume": 37293.0}, {"date": "2022-11-03", "close": 0.235, "volume": 132540.0}, {"date": "2022-11-04", "close": 0.24, "volume": 76555.0}, {"date": "2022-11-07", "close": 0.24, "volume": 38739.0}, {"date": "2022-11-08", "close": 0.235, "volume": 33097.0}, {"date": "2022-11-09", "close": 0.24, "volume": 39407.0}, {"date": "2022-11-10", "close": 0.235, "volume": 16561.0}, {"date": "2022-11-11", "close": 0.23, "volume": 242115.0}, {"date": "2022-11-14", "close": 0.2, "volume": 230968.0}, {"date": "2022-11-15", "close": 0.215, "volume": 249231.0}, {"date": "2022-11-16", "close": 0.205, "volume": 55017.0}, {"date": "2022-11-17", "close": 0.23, "volume": 13934.0}, {"date": "2022-11-21", "close": 0.2, "volume": 502463.0}, {"date": "2022-11-22", "close": 0.21, "volume": 150363.0}, {"date": "2022-11-23", "close": 0.21, "volume": 659224.0}, {"date": "2022-11-24", "close": 0.26, "volume": 1136752.0}, {"date": "2022-11-25", "close": 0.3, "volume": 1300233.0}, {"date": "2022-11-28", "close": 0.27, "volume": 144151.0}, {"date": "2022-11-29", "close": 0.28, "volume": 29613.0}, {"date": "2022-11-30", "close": 0.31, "volume": 265955.0}, {"date": "2022-12-01", "close": 0.315, "volume": 135004.0}, {"date": "2022-12-02", "close": 0.3, "volume": 26296.0}, {"date": "2022-12-05", "close": 0.285, "volume": 177276.0}, {"date": "2022-12-06", "close": 0.315, "volume": 200230.0}, {"date": "2022-12-07", "close": 0.35, "volume": 663130.0}, {"date": "2022-12-08", "close": 0.35, "volume": 24276.0}, {"date": "2022-12-09", "close": 0.34, "volume": 88290.0}, {"date": "2022-12-12", "close": 0.32, "volume": 281577.0}, {"date": "2022-12-13", "close": 0.315, "volume": 6350.0}, {"date": "2022-12-14", "close": 0.315, "volume": 17661.0}, {"date": "2022-12-15", "close": 0.31, "volume": 14671.0}, {"date": "2022-12-16", "close": 0.355, "volume": 279820.0}, {"date": "2022-12-19", "close": 0.35, "volume": 249266.0}, {"date": "2022-12-20", "close": 0.34, "volume": 47851.0}, {"date": "2022-12-21", "close": 0.35, "volume": 26064.0}, {"date": "2022-12-22", "close": 0.355, "volume": 125088.0}, {"date": "2022-12-23", "close": 0.35, "volume": 16540.0}, {"date": "2022-12-28", "close": 0.325, "volume": 290531.0}, {"date": "2022-12-30", "close": 0.345, "volume": 56446.0}, {"date": "2023-01-03", "close": 0.325, "volume": 4632.0}, {"date": "2023-01-04", "close": 0.325, "volume": 15000.0}, {"date": "2023-01-09", "close": 0.32, "volume": 59309.0}, {"date": "2023-01-10", "close": 0.305, "volume": 97918.0}, {"date": "2023-01-11", "close": 0.32, "volume": 48738.0}, {"date": "2023-01-12", "close": 0.32, "volume": 95825.0}, {"date": "2023-01-13", "close": 0.32, "volume": 20000.0}, {"date": "2023-01-16", "close": 0.32, "volume": 99687.0}, {"date": "2023-01-17", "close": 0.32, "volume": 22266.0}, {"date": "2023-01-18", "close": 0.325, "volume": 52265.0}, {"date": "2023-01-19", "close": 0.32, "volume": 10256.0}, {"date": "2023-01-20", "close": 0.33, "volume": 23441.0}, {"date": "2023-01-23", "close": 0.315, "volume": 22895.0}, {"date": "2023-01-24", "close": 0.31, "volume": 46526.0}, {"date": "2023-01-25", "close": 0.315, "volume": 6310.0}, {"date": "2023-01-27", "close": 0.315, "volume": 15070.0}, {"date": "2023-01-30", "close": 0.335, "volume": 135283.0}, {"date": "2023-01-31", "close": 0.31, "volume": 55582.0}, {"date": "2023-02-01", "close": 0.31, "volume": 53767.0}, {"date": "2023-02-02", "close": 0.32, "volume": 221295.0}, {"date": "2023-02-03", "close": 0.3, "volume": 62759.0}, {"date": "2023-02-06", "close": 0.3, "volume": 5359.0}, {"date": "2023-02-07", "close": 0.3, "volume": 170290.0}, {"date": "2023-02-08", "close": 0.29, "volume": 42862.0}, {"date": "2023-02-09", "close": 0.285, "volume": 59438.0}, {"date": "2023-02-13", "close": 0.29, "volume": 10660.0}, {"date": "2023-02-14", "close": 0.285, "volume": 67786.0}, {"date": "2023-02-15", "close": 0.32, "volume": 357417.0}, {"date": "2023-02-16", "close": 0.32, "volume": 341662.0}, {"date": "2023-02-17", "close": 0.315, "volume": 182898.0}, {"date": "2023-02-20", "close": 0.305, "volume": 527593.0}, {"date": "2023-02-22", "close": 0.3, "volume": 463171.0}, {"date": "2023-02-23", "close": 0.32, "volume": 66659.0}, {"date": "2023-02-24", "close": 0.325, "volume": 151.0}, {"date": "2023-02-27", "close": 0.32, "volume": 1408.0}, {"date": "2023-02-28", "close": 0.31, "volume": 14017.0}, {"date": "2023-03-02", "close": 0.3075, "volume": 49074.0}, {"date": "2023-03-03", "close": 0.29, "volume": 43056.0}, {"date": "2023-03-06", "close": 0.28, "volume": 44444.0}, {"date": "2023-03-07", "close": 0.295, "volume": 61062.0}, {"date": "2023-03-08", "close": 0.275, "volume": 45000.0}, {"date": "2023-03-09", "close": 0.275, "volume": 79473.0}, {"date": "2023-03-10", "close": 0.28, "volume": 32571.0}, {"date": "2023-03-13", "close": 0.275, "volume": 26423.0}, {"date": "2023-03-14", "close": 0.265, "volume": 54387.0}, {"date": "2023-03-15", "close": 0.275, "volume": 87500.0}, {"date": "2023-03-16", "close": 0.26, "volume": 33848.0}, {"date": "2023-03-17", "close": 0.26, "volume": 12926.0}, {"date": "2023-03-20", "close": 0.25, "volume": 76544.0}, {"date": "2023-03-21", "close": 0.235, "volume": 38840.0}, {"date": "2023-03-22", "close": 0.275, "volume": 90820.0}, {"date": "2023-03-23", "close": 0.275, "volume": 41553.0}, {"date": "2023-03-24", "close": 0.275, "volume": 82051.0}, {"date": "2023-03-27", "close": 0.27, "volume": 18267.0}, {"date": "2023-03-28", "close": 0.27, "volume": 114234.0}, {"date": "2023-03-29", "close": 0.26, "volume": 3823.0}, {"date": "2023-03-31", "close": 0.295, "volume": 1116668.0}, {"date": "2023-04-03", "close": 0.295, "volume": 5090.0}, {"date": "2023-04-04", "close": 0.29, "volume": 6655.0}, {"date": "2023-04-05", "close": 0.3, "volume": 30719.0}, {"date": "2023-04-06", "close": 0.3, "volume": 5482.0}, {"date": "2023-04-11", "close": 0.285, "volume": 150575.0}, {"date": "2023-04-12", "close": 0.285, "volume": 5625.0}, {"date": "2023-04-13", "close": 0.295, "volume": 114601.0}, {"date": "2023-04-14", "close": 0.295, "volume": 14783.0}, {"date": "2023-04-17", "close": 0.3, "volume": 132820.0}, {"date": "2023-04-19", "close": 0.295, "volume": 1819.0}, {"date": "2023-04-20", "close": 0.29, "volume": 38905.0}, {"date": "2023-04-21", "close": 0.295, "volume": 12741.0}, {"date": "2023-04-24", "close": 0.295, "volume": 75760.0}, {"date": "2023-04-26", "close": 0.295, "volume": 216842.0}, {"date": "2023-04-27", "close": 0.32, "volume": 366276.0}, {"date": "2023-04-28", "close": 0.32, "volume": 50429.0}, {"date": "2023-05-01", "close": 0.325, "volume": 11126.0}, {"date": "2023-05-02", "close": 0.32, "volume": 13781.0}, {"date": "2023-05-03", "close": 0.295, "volume": 271666.0}, {"date": "2023-05-04", "close": 0.295, "volume": 139701.0}, {"date": "2023-05-05", "close": 0.3, "volume": 4502.0}, {"date": "2023-05-08", "close": 0.295, "volume": 43694.0}, {"date": "2023-05-09", "close": 0.315, "volume": 122330.0}, {"date": "2023-05-10", "close": 0.305, "volume": 54042.0}, {"date": "2023-05-11", "close": 0.295, "volume": 208768.0}, {"date": "2023-05-12", "close": 0.3, "volume": 20461.0}, {"date": "2023-05-15", "close": 0.3, "volume": 21269.0}, {"date": "2023-05-17", "close": 0.29, "volume": 278322.0}, {"date": "2023-05-18", "close": 0.29, "volume": 136365.0}, {"date": "2023-05-19", "close": 0.28, "volume": 24779.0}, {"date": "2023-05-22", "close": 0.3, "volume": 54068.0}, {"date": "2023-05-23", "close": 0.29, "volume": 110962.0}, {"date": "2023-05-24", "close": 0.285, "volume": 10000.0}, {"date": "2023-05-29", "close": 0.28, "volume": 300981.0}, {"date": "2023-05-30", "close": 0.26, "volume": 140560.0}, {"date": "2023-05-31", "close": 0.265, "volume": 18074.0}, {"date": "2023-06-01", "close": 0.275, "volume": 44828.0}, {"date": "2023-06-02", "close": 0.275, "volume": 43189.0}, {"date": "2023-06-05", "close": 0.275, "volume": 174236.0}, {"date": "2023-06-06", "close": 0.27, "volume": 54229.0}, {"date": "2023-06-07", "close": 0.27, "volume": 286502.0}, {"date": "2023-06-08", "close": 0.28, "volume": 108757.0}, {"date": "2023-06-09", "close": 0.27, "volume": 89949.0}, {"date": "2023-06-13", "close": 0.265, "volume": 7795.0}, {"date": "2023-06-14", "close": 0.25, "volume": 198311.0}, {"date": "2023-06-15", "close": 0.25, "volume": 112352.0}, {"date": "2023-06-16", "close": 0.245, "volume": 5119.0}, {"date": "2023-06-19", "close": 0.245, "volume": 55196.0}, {"date": "2023-06-20", "close": 0.25, "volume": 38929.0}, {"date": "2023-06-21", "close": 0.245, "volume": 81312.0}, {"date": "2023-06-22", "close": 0.245, "volume": 50000.0}, {"date": "2023-06-23", "close": 0.24, "volume": 336723.0}, {"date": "2023-06-26", "close": 0.235, "volume": 41563.0}, {"date": "2023-06-27", "close": 0.24, "volume": 20042.0}, {"date": "2023-06-28", "close": 0.24, "volume": 62039.0}, {"date": "2023-06-29", "close": 0.235, "volume": 184178.0}, {"date": "2023-06-30", "close": 0.235, "volume": 13157.0}, {"date": "2023-07-03", "close": 0.24, "volume": 16666.0}, {"date": "2023-07-04", "close": 0.24, "volume": 139553.0}, {"date": "2023-07-05", "close": 0.24, "volume": 464.0}, {"date": "2023-07-06", "close": 0.24, "volume": 71932.0}, {"date": "2023-07-07", "close": 0.255, "volume": 32078.0}, {"date": "2023-07-10", "close": 0.245, "volume": 177977.0}, {"date": "2023-07-11", "close": 0.245, "volume": 7590.0}, {"date": "2023-07-12", "close": 0.24, "volume": 155932.0}, {"date": "2023-07-13", "close": 0.24, "volume": 2000.0}, {"date": "2023-07-14", "close": 0.245, "volume": 10000.0}, {"date": "2023-07-17", "close": 0.25, "volume": 28296.0}, {"date": "2023-07-18", "close": 0.25, "volume": 32850.0}, {"date": "2023-07-20", "close": 0.25, "volume": 16000.0}, {"date": "2023-07-21", "close": 0.245, "volume": 3823.0}, {"date": "2023-07-24", "close": 0.24, "volume": 77879.0}, {"date": "2023-07-25", "close": 0.235, "volume": 3480.0}, {"date": "2023-07-27", "close": 0.2225, "volume": 344080.0}, {"date": "2023-07-28", "close": 0.23, "volume": 10421.0}, {"date": "2023-07-31", "close": 0.24, "volume": 23354.0}, {"date": "2023-08-01", "close": 0.24, "volume": 45003.0}, {"date": "2023-08-02", "close": 0.235, "volume": 8581.0}, {"date": "2023-08-03", "close": 0.22, "volume": 177766.0}, {"date": "2023-08-04", "close": 0.22, "volume": 66566.0}, {"date": "2023-08-07", "close": 0.22, "volume": 10641.0}, {"date": "2023-08-08", "close": 0.23, "volume": 32854.0}, {"date": "2023-08-09", "close": 0.235, "volume": 25920.0}, {"date": "2023-08-10", "close": 0.2325, "volume": 34279.0}, {"date": "2023-08-11", "close": 0.23, "volume": 47551.0}, {"date": "2023-08-14", "close": 0.225, "volume": 118849.0}, {"date": "2023-08-16", "close": 0.225, "volume": 133479.0}, {"date": "2023-08-17", "close": 0.235, "volume": 128924.0}, {"date": "2023-08-18", "close": 0.23, "volume": 28125.0}, {"date": "2023-08-21", "close": 0.225, "volume": 24626.0}, {"date": "2023-08-22", "close": 0.2275, "volume": 100000.0}, {"date": "2023-08-23", "close": 0.225, "volume": 362995.0}, {"date": "2023-08-24", "close": 0.22, "volume": 178049.0}, {"date": "2023-08-25", "close": 0.22, "volume": 325316.0}, {"date": "2023-08-28", "close": 0.215, "volume": 236386.0}, {"date": "2023-08-29", "close": 0.2, "volume": 436362.0}, {"date": "2023-08-30", "close": 0.21, "volume": 523450.0}, {"date": "2023-08-31", "close": 0.23, "volume": 11509.0}, {"date": "2023-09-01", "close": 0.23, "volume": 1165184.0}, {"date": "2023-09-04", "close": 0.21, "volume": 238879.0}, {"date": "2023-09-05", "close": 0.21, "volume": 164570.0}, {"date": "2023-09-07", "close": 0.22, "volume": 357681.0}, {"date": "2023-09-08", "close": 0.24, "volume": 156919.0}, {"date": "2023-09-11", "close": 0.24, "volume": 84900.0}, {"date": "2023-09-12", "close": 0.245, "volume": 261179.0}, {"date": "2023-09-13", "close": 0.245, "volume": 197658.0}, {"date": "2023-09-14", "close": 0.28, "volume": 27414.0}, {"date": "2023-09-15", "close": 0.26, "volume": 262291.0}, {"date": "2023-09-18", "close": 0.255, "volume": 84949.0}, {"date": "2023-09-20", "close": 0.26, "volume": 186849.0}, {"date": "2023-09-21", "close": 0.26, "volume": 49524.0}, {"date": "2023-09-22", "close": 0.26, "volume": 112930.0}, {"date": "2023-09-25", "close": 0.245, "volume": 510906.0}, {"date": "2023-09-26", "close": 0.24, "volume": 47129.0}, {"date": "2023-09-27", "close": 0.24, "volume": 8271.0}, {"date": "2023-09-28", "close": 0.225, "volume": 136017.0}, {"date": "2023-09-29", "close": 0.225, "volume": 9020.0}, {"date": "2023-10-02", "close": 0.23, "volume": 5802.0}, {"date": "2023-10-03", "close": 0.22, "volume": 42581.0}, {"date": "2023-10-04", "close": 0.22, "volume": 1028.0}, {"date": "2023-10-05", "close": 0.21, "volume": 43279.0}, {"date": "2023-10-06", "close": 0.2, "volume": 131835.0}, {"date": "2023-10-09", "close": 0.205, "volume": 105302.0}, {"date": "2023-10-11", "close": 0.2, "volume": 120966.0}, {"date": "2023-10-12", "close": 0.2, "volume": 237742.0}, {"date": "2023-10-13", "close": 0.21, "volume": 2952.0}, {"date": "2023-10-16", "close": 0.2, "volume": 36467.0}, {"date": "2023-10-17", "close": 0.205, "volume": 52328.0}, {"date": "2023-10-18", "close": 0.205, "volume": 14913.0}, {"date": "2023-10-24", "close": 0.195, "volume": 77960.0}, {"date": "2023-10-25", "close": 0.2, "volume": 71805.0}, {"date": "2023-10-26", "close": 0.1975, "volume": 19401.0}, {"date": "2023-10-27", "close": 0.205, "volume": 294826.0}, {"date": "2023-10-30", "close": 0.215, "volume": 65749.0}, {"date": "2023-10-31", "close": 0.2, "volume": 73127.0}, {"date": "2023-11-01", "close": 0.2, "volume": 123290.0}, {"date": "2023-11-02", "close": 0.2, "volume": 7681.0}, {"date": "2023-11-03", "close": 0.21, "volume": 43882.0}, {"date": "2023-11-06", "close": 0.215, "volume": 75300.0}, {"date": "2023-11-07", "close": 0.23, "volume": 88817.0}, {"date": "2023-11-08", "close": 0.21, "volume": 119898.0}, {"date": "2023-11-10", "close": 0.21, "volume": 17204.0}, {"date": "2023-11-13", "close": 0.2, "volume": 27873.0}, {"date": "2023-11-14", "close": 0.2, "volume": 109854.0}, {"date": "2023-11-15", "close": 0.205, "volume": 287541.0}, {"date": "2023-11-16", "close": 0.205, "volume": 30000.0}, {"date": "2023-11-17", "close": 0.205, "volume": 20853.0}, {"date": "2023-11-20", "close": 0.22, "volume": 18427.0}, {"date": "2023-11-21", "close": 0.22, "volume": 96171.0}, {"date": "2023-11-22", "close": 0.245, "volume": 648825.0}, {"date": "2023-11-23", "close": 0.25, "volume": 64468.0}, {"date": "2023-11-24", "close": 0.25, "volume": 440005.0}, {"date": "2023-11-27", "close": 0.25, "volume": 19431.0}, {"date": "2023-11-28", "close": 0.245, "volume": 263575.0}, {"date": "2023-11-29", "close": 0.24, "volume": 33331.0}, {"date": "2023-11-30", "close": 0.235, "volume": 27311.0}, {"date": "2023-12-01", "close": 0.235, "volume": 5500.0}, {"date": "2023-12-04", "close": 0.22, "volume": 375164.0}, {"date": "2023-12-06", "close": 0.2275, "volume": 21676.0}, {"date": "2023-12-07", "close": 0.22, "volume": 130979.0}, {"date": "2023-12-08", "close": 0.215, "volume": 291514.0}, {"date": "2023-12-11", "close": 0.22, "volume": 181160.0}, {"date": "2023-12-12", "close": 0.22, "volume": 279264.0}, {"date": "2023-12-14", "close": 0.24, "volume": 19396.0}, {"date": "2023-12-15", "close": 0.23, "volume": 22381.0}, {"date": "2023-12-18", "close": 0.22, "volume": 55000.0}, {"date": "2023-12-19", "close": 0.23, "volume": 25789.0}, {"date": "2023-12-20", "close": 0.23, "volume": 1673.0}, {"date": "2023-12-21", "close": 0.24, "volume": 61051.0}, {"date": "2023-12-22", "close": 0.23, "volume": 21700.0}, {"date": "2023-12-27", "close": 0.235, "volume": 6857.0}, {"date": "2023-12-28", "close": 0.24, "volume": 28707.0}, {"date": "2023-12-29", "close": 0.235, "volume": 42622.0}, {"date": "2024-01-02", "close": 0.23, "volume": 9996.0}, {"date": "2024-01-03", "close": 0.23, "volume": 58019.0}, {"date": "2024-01-04", "close": 0.225, "volume": 18215.0}, {"date": "2024-01-05", "close": 0.235, "volume": 1173.0}, {"date": "2024-01-08", "close": 0.225, "volume": 153439.0}, {"date": "2024-01-09", "close": 0.225, "volume": 9700.0}, {"date": "2024-01-10", "close": 0.2325, "volume": 12510.0}, {"date": "2024-01-12", "close": 0.225, "volume": 12874.0}, {"date": "2024-01-15", "close": 0.225, "volume": 17239.0}, {"date": "2024-01-17", "close": 0.225, "volume": 6500.0}, {"date": "2024-01-19", "close": 0.225, "volume": 77726.0}, {"date": "2024-01-22", "close": 0.225, "volume": 17284.0}, {"date": "2024-01-23", "close": 0.215, "volume": 465998.0}, {"date": "2024-01-25", "close": 0.23, "volume": 74704.0}, {"date": "2024-01-29", "close": 0.23, "volume": 1924.0}, {"date": "2024-01-30", "close": 0.215, "volume": 23775.0}, {"date": "2024-01-31", "close": 0.215, "volume": 33400.0}, {"date": "2024-02-01", "close": 0.22, "volume": 18640.0}, {"date": "2024-02-02", "close": 0.22, "volume": 107651.0}, {"date": "2024-02-05", "close": 0.22, "volume": 78154.0}, {"date": "2024-02-06", "close": 0.21, "volume": 203944.0}, {"date": "2024-02-07", "close": 0.22, "volume": 263788.0}, {"date": "2024-02-08", "close": 0.225, "volume": 135910.0}, {"date": "2024-02-09", "close": 0.23, "volume": 43100.0}, {"date": "2024-02-12", "close": 0.23, "volume": 9130.0}, {"date": "2024-02-13", "close": 0.23, "volume": 79028.0}, {"date": "2024-02-14", "close": 0.22, "volume": 711035.0}, {"date": "2024-02-15", "close": 0.21, "volume": 1355164.0}, {"date": "2024-02-16", "close": 0.21, "volume": 687282.0}, {"date": "2024-02-19", "close": 0.22, "volume": 293414.0}, {"date": "2024-02-20", "close": 0.225, "volume": 332247.0}, {"date": "2024-02-21", "close": 0.22, "volume": 123412.0}, {"date": "2024-02-22", "close": 0.215, "volume": 143871.0}, {"date": "2024-02-23", "close": 0.22, "volume": 18325.0}, {"date": "2024-02-26", "close": 0.205, "volume": 195473.0}, {"date": "2024-02-27", "close": 0.2, "volume": 172846.0}, {"date": "2024-02-28", "close": 0.2, "volume": 134384.0}, {"date": "2024-02-29", "close": 0.2, "volume": 105282.0}, {"date": "2024-03-01", "close": 0.205, "volume": 53257.0}, {"date": "2024-03-04", "close": 0.205, "volume": 107164.0}, {"date": "2024-03-05", "close": 0.2, "volume": 184611.0}, {"date": "2024-03-06", "close": 0.195, "volume": 274228.0}, {"date": "2024-03-07", "close": 0.195, "volume": 16000.0}, {"date": "2024-03-08", "close": 0.195, "volume": 72630.0}, {"date": "2024-03-11", "close": 0.18, "volume": 202897.0}, {"date": "2024-03-12", "close": 0.185, "volume": 196148.0}, {"date": "2024-03-13", "close": 0.185, "volume": 62784.0}, {"date": "2024-03-14", "close": 0.205, "volume": 80000.0}, {"date": "2024-03-15", "close": 0.21, "volume": 182400.0}, {"date": "2024-03-18", "close": 0.215, "volume": 6818.0}, {"date": "2024-03-19", "close": 0.205, "volume": 1482.0}, {"date": "2024-03-20", "close": 0.205, "volume": 45883.0}, {"date": "2024-03-21", "close": 0.205, "volume": 177474.0}, {"date": "2024-03-22", "close": 0.21, "volume": 96834.0}, {"date": "2024-03-25", "close": 0.2, "volume": 167731.0}, {"date": "2024-03-26", "close": 0.21, "volume": 82413.0}, {"date": "2024-03-27", "close": 0.21, "volume": 151238.0}, {"date": "2024-03-28", "close": 0.215, "volume": 151155.0}, {"date": "2024-04-02", "close": 0.2, "volume": 321620.0}, {"date": "2024-04-03", "close": 0.2, "volume": 52888.0}, {"date": "2024-04-04", "close": 0.205, "volume": 32176.0}, {"date": "2024-04-05", "close": 0.195, "volume": 118803.0}, {"date": "2024-04-08", "close": 0.205, "volume": 88122.0}, {"date": "2024-04-09", "close": 0.195, "volume": 695.0}, {"date": "2024-04-10", "close": 0.175, "volume": 384037.0}, {"date": "2024-04-11", "close": 0.175, "volume": 152669.0}, {"date": "2024-04-12", "close": 0.18, "volume": 28448.0}, {"date": "2024-04-15", "close": 0.17, "volume": 100270.0}, {"date": "2024-04-16", "close": 0.17, "volume": 10000.0}, {"date": "2024-04-17", "close": 0.17, "volume": 374978.0}, {"date": "2024-04-18", "close": 0.175, "volume": 1700.0}, {"date": "2024-04-19", "close": 0.17, "volume": 106920.0}, {"date": "2024-04-22", "close": 0.175, "volume": 99001.0}, {"date": "2024-04-23", "close": 0.17, "volume": 72643.0}, {"date": "2024-04-24", "close": 0.17, "volume": 122999.0}, {"date": "2024-04-26", "close": 0.19, "volume": 281690.0}, {"date": "2024-04-29", "close": 0.175, "volume": 603342.0}, {"date": "2024-04-30", "close": 0.18, "volume": 109179.0}, {"date": "2024-05-01", "close": 0.18, "volume": 547827.0}, {"date": "2024-05-02", "close": 0.18, "volume": 192816.0}, {"date": "2024-05-03", "close": 0.18, "volume": 614460.0}, {"date": "2024-05-06", "close": 0.205, "volume": 641774.0}, {"date": "2024-05-07", "close": 0.22, "volume": 1162699.0}, {"date": "2024-05-08", "close": 0.22, "volume": 149345.0}, {"date": "2024-05-09", "close": 0.225, "volume": 306500.0}, {"date": "2024-05-10", "close": 0.23, "volume": 765707.0}, {"date": "2024-05-13", "close": 0.245, "volume": 220690.0}, {"date": "2024-05-14", "close": 0.24, "volume": 178402.0}, {"date": "2024-05-15", "close": 0.235, "volume": 37501.0}, {"date": "2024-05-16", "close": 0.245, "volume": 711003.0}, {"date": "2024-05-17", "close": 0.245, "volume": 20337.0}, {"date": "2024-05-20", "close": 0.24, "volume": 35091.0}, {"date": "2024-05-21", "close": 0.25, "volume": 487761.0}, {"date": "2024-05-22", "close": 0.245, "volume": 232414.0}, {"date": "2024-05-23", "close": 0.235, "volume": 313255.0}, {"date": "2024-05-24", "close": 0.225, "volume": 214167.0}, {"date": "2024-05-27", "close": 0.23, "volume": 1464823.0}, {"date": "2024-05-28", "close": 0.24, "volume": 556582.0}, {"date": "2024-05-29", "close": 0.235, "volume": 87055.0}, {"date": "2024-05-30", "close": 0.23, "volume": 112276.0}, {"date": "2024-05-31", "close": 0.23, "volume": 139844.0}, {"date": "2024-06-03", "close": 0.225, "volume": 46677.0}, {"date": "2024-06-05", "close": 0.23, "volume": 15000.0}, {"date": "2024-06-06", "close": 0.22, "volume": 56226.0}, {"date": "2024-06-07", "close": 0.22, "volume": 181004.0}, {"date": "2024-06-11", "close": 0.22, "volume": 45435.0}, {"date": "2024-06-12", "close": 0.215, "volume": 28363.0}, {"date": "2024-06-13", "close": 0.22, "volume": 37500.0}, {"date": "2024-06-14", "close": 0.22, "volume": 373985.0}, {"date": "2024-06-17", "close": 0.215, "volume": 78215.0}, {"date": "2024-06-18", "close": 0.21, "volume": 221825.0}, {"date": "2024-06-19", "close": 0.205, "volume": 142312.0}, {"date": "2024-06-20", "close": 0.215, "volume": 42110.0}, {"date": "2024-06-21", "close": 0.22, "volume": 84605.0}, {"date": "2024-06-24", "close": 0.225, "volume": 17500.0}, {"date": "2024-06-25", "close": 0.23, "volume": 129543.0}, {"date": "2024-06-26", "close": 0.23, "volume": 282980.0}, {"date": "2024-06-27", "close": 0.24, "volume": 89230.0}, {"date": "2024-06-28", "close": 0.23, "volume": 93994.0}, {"date": "2024-07-01", "close": 0.2275, "volume": 246015.0}, {"date": "2024-07-02", "close": 0.2275, "volume": 66596.0}, {"date": "2024-07-03", "close": 0.215, "volume": 162607.0}, {"date": "2024-07-05", "close": 0.21, "volume": 108537.0}, {"date": "2024-07-08", "close": 0.22, "volume": 39500.0}, {"date": "2024-07-10", "close": 0.21, "volume": 48167.0}, {"date": "2024-07-11", "close": 0.21, "volume": 50000.0}, {"date": "2024-07-12", "close": 0.215, "volume": 26719.0}, {"date": "2024-07-15", "close": 0.22, "volume": 42956.0}, {"date": "2024-07-16", "close": 0.23, "volume": 111285.0}, {"date": "2024-07-17", "close": 0.225, "volume": 76485.0}, {"date": "2024-07-18", "close": 0.23, "volume": 137163.0}, {"date": "2024-07-19", "close": 0.22, "volume": 5658.0}, {"date": "2024-07-23", "close": 0.22, "volume": 5496.0}, {"date": "2024-07-24", "close": 0.22, "volume": 9540.0}, {"date": "2024-07-25", "close": 0.225, "volume": 13030.0}, {"date": "2024-07-26", "close": 0.225, "volume": 268360.0}, {"date": "2024-07-29", "close": 0.225, "volume": 206170.0}, {"date": "2024-07-30", "close": 0.22, "volume": 47116.0}, {"date": "2024-07-31", "close": 0.225, "volume": 12133.0}, {"date": "2024-08-01", "close": 0.22, "volume": 36800.0}, {"date": "2024-08-02", "close": 0.215, "volume": 54964.0}, {"date": "2024-08-05", "close": 0.21, "volume": 261841.0}, {"date": "2024-08-06", "close": 0.24, "volume": 382797.0}, {"date": "2024-08-07", "close": 0.235, "volume": 213157.0}, {"date": "2024-08-08", "close": 0.265, "volume": 1986275.0}, {"date": "2024-08-09", "close": 0.28, "volume": 628021.0}, {"date": "2024-08-12", "close": 0.28, "volume": 277618.0}, {"date": "2024-08-13", "close": 0.28, "volume": 69064.0}, {"date": "2024-08-14", "close": 0.295, "volume": 694201.0}, {"date": "2024-08-15", "close": 0.305, "volume": 1551909.0}, {"date": "2024-08-16", "close": 0.3, "volume": 453132.0}, {"date": "2024-08-19", "close": 0.305, "volume": 58288.0}, {"date": "2024-08-20", "close": 0.295, "volume": 34681.0}, {"date": "2024-08-21", "close": 0.3, "volume": 353390.0}, {"date": "2024-08-22", "close": 0.3, "volume": 731425.0}, {"date": "2024-08-23", "close": 0.3, "volume": 109000.0}, {"date": "2024-08-26", "close": 0.3, "volume": 106267.0}, {"date": "2024-08-27", "close": 0.305, "volume": 480027.0}, {"date": "2024-08-28", "close": 0.315, "volume": 788480.0}, {"date": "2024-08-29", "close": 0.31, "volume": 448102.0}, {"date": "2024-08-30", "close": 0.315, "volume": 85564.0}, {"date": "2024-09-02", "close": 0.31, "volume": 322315.0}, {"date": "2024-09-03", "close": 0.3, "volume": 274955.0}, {"date": "2024-09-04", "close": 0.285, "volume": 255222.0}, {"date": "2024-09-05", "close": 0.28, "volume": 43435.0}, {"date": "2024-09-06", "close": 0.2925, "volume": 162108.0}, {"date": "2024-09-09", "close": 0.295, "volume": 15260.0}, {"date": "2024-09-10", "close": 0.285, "volume": 87438.0}, {"date": "2024-09-11", "close": 0.285, "volume": 3891.0}, {"date": "2024-09-12", "close": 0.29, "volume": 21156.0}, {"date": "2024-09-13", "close": 0.295, "volume": 182255.0}, {"date": "2024-09-16", "close": 0.31, "volume": 840509.0}, {"date": "2024-09-17", "close": 0.305, "volume": 71712.0}, {"date": "2024-09-18", "close": 0.3, "volume": 574505.0}, {"date": "2024-09-19", "close": 0.285, "volume": 16000.0}, {"date": "2024-09-20", "close": 0.2875, "volume": 67500.0}, {"date": "2024-09-23", "close": 0.29, "volume": 62082.0}, {"date": "2024-09-24", "close": 0.31, "volume": 94804.0}, {"date": "2024-09-25", "close": 0.305, "volume": 505505.0}, {"date": "2024-09-26", "close": 0.315, "volume": 191721.0}, {"date": "2024-09-27", "close": 0.33, "volume": 229734.0}, {"date": "2024-09-30", "close": 0.315, "volume": 839191.0}, {"date": "2024-10-01", "close": 0.315, "volume": 145514.0}, {"date": "2024-10-02", "close": 0.3, "volume": 161218.0}, {"date": "2024-10-03", "close": 0.29, "volume": 63260.0}, {"date": "2024-10-04", "close": 0.29, "volume": 287058.0}, {"date": "2024-10-07", "close": 0.3, "volume": 2.0}, {"date": "2024-10-08", "close": 0.29, "volume": 66255.0}, {"date": "2024-10-09", "close": 0.29, "volume": 7329.0}, {"date": "2024-10-10", "close": 0.295, "volume": 117428.0}, {"date": "2024-10-11", "close": 0.29, "volume": 20985.0}, {"date": "2024-10-14", "close": 0.29, "volume": 61866.0}, {"date": "2024-10-15", "close": 0.26, "volume": 1446627.0}, {"date": "2024-10-16", "close": 0.245, "volume": 293765.0}, {"date": "2024-10-17", "close": 0.25, "volume": 421925.0}, {"date": "2024-10-18", "close": 0.245, "volume": 302665.0}, {"date": "2024-10-21", "close": 0.25, "volume": 67039.0}, {"date": "2024-10-22", "close": 0.24, "volume": 40833.0}, {"date": "2024-10-23", "close": 0.25, "volume": 239430.0}, {"date": "2024-10-24", "close": 0.24, "volume": 196153.0}, {"date": "2024-10-25", "close": 0.235, "volume": 24193.0}, {"date": "2024-10-28", "close": 0.245, "volume": 299904.0}, {"date": "2024-10-29", "close": 0.24, "volume": 601956.0}, {"date": "2024-10-30", "close": 0.24, "volume": 687558.0}, {"date": "2024-10-31", "close": 0.23, "volume": 236115.0}, {"date": "2024-11-01", "close": 0.225, "volume": 159648.0}, {"date": "2024-11-04", "close": 0.25, "volume": 230076.0}, {"date": "2024-11-05", "close": 0.255, "volume": 49468.0}, {"date": "2024-11-06", "close": 0.255, "volume": 3079.0}, {"date": "2024-11-07", "close": 0.24, "volume": 13306.0}, {"date": "2024-11-08", "close": 0.255, "volume": 526228.0}, {"date": "2024-11-11", "close": 0.24, "volume": 23541.0}, {"date": "2024-11-12", "close": 0.24, "volume": 1851.0}, {"date": "2024-11-13", "close": 0.24, "volume": 72358.0}, {"date": "2024-11-14", "close": 0.24, "volume": 69564.0}, {"date": "2024-11-18", "close": 0.24, "volume": 286743.0}, {"date": "2024-11-19", "close": 0.245, "volume": 612436.0}, {"date": "2024-11-20", "close": 0.245, "volume": 997905.0}, {"date": "2024-11-21", "close": 0.255, "volume": 157583.0}, {"date": "2024-11-22", "close": 0.245, "volume": 51947.0}, {"date": "2024-11-25", "close": 0.25, "volume": 352652.0}, {"date": "2024-11-26", "close": 0.255, "volume": 25868.0}, {"date": "2024-11-27", "close": 0.245, "volume": 7610.0}, {"date": "2024-11-28", "close": 0.275, "volume": 534951.0}, {"date": "2024-11-29", "close": 0.26, "volume": 112338.0}, {"date": "2024-12-02", "close": 0.27, "volume": 34898.0}, {"date": "2024-12-03", "close": 0.26, "volume": 39742.0}, {"date": "2024-12-04", "close": 0.265, "volume": 231463.0}, {"date": "2024-12-05", "close": 0.26, "volume": 42001.0}, {"date": "2024-12-06", "close": 0.255, "volume": 15000.0}, {"date": "2024-12-09", "close": 0.255, "volume": 20694.0}, {"date": "2024-12-10", "close": 0.275, "volume": 270982.0}, {"date": "2024-12-11", "close": 0.295, "volume": 568311.0}, {"date": "2024-12-12", "close": 0.28, "volume": 1856014.0}, {"date": "2024-12-13", "close": 0.28, "volume": 39771.0}, {"date": "2024-12-16", "close": 0.26, "volume": 57230.0}, {"date": "2024-12-17", "close": 0.265, "volume": 6500.0}, {"date": "2024-12-18", "close": 0.265, "volume": 103279.0}, {"date": "2024-12-19", "close": 0.275, "volume": 377898.0}, {"date": "2024-12-20", "close": 0.26, "volume": 30138.0}, {"date": "2024-12-23", "close": 0.27, "volume": 266203.0}, {"date": "2024-12-24", "close": 0.28, "volume": 72667.0}, {"date": "2024-12-27", "close": 0.28, "volume": 12501.0}, {"date": "2024-12-30", "close": 0.28, "volume": 87237.0}, {"date": "2024-12-31", "close": 0.275, "volume": 20224.0}, {"date": "2025-01-02", "close": 0.275, "volume": 1.0}, {"date": "2025-01-06", "close": 0.26, "volume": 46290.0}, {"date": "2025-01-07", "close": 0.27, "volume": 64956.0}, {"date": "2025-01-08", "close": 0.27, "volume": 110332.0}, {"date": "2025-01-09", "close": 0.27, "volume": 9494.0}, {"date": "2025-01-13", "close": 0.255, "volume": 38692.0}, {"date": "2025-01-14", "close": 0.265, "volume": 121585.0}, {"date": "2025-01-15", "close": 0.275, "volume": 87797.0}, {"date": "2025-01-16", "close": 0.29, "volume": 65534.0}, {"date": "2025-01-17", "close": 0.285, "volume": 77569.0}, {"date": "2025-01-20", "close": 0.29, "volume": 197211.0}, {"date": "2025-01-21", "close": 0.29, "volume": 76794.0}, {"date": "2025-01-22", "close": 0.28, "volume": 35391.0}, {"date": "2025-01-23", "close": 0.28, "volume": 166.0}, {"date": "2025-01-28", "close": 0.29, "volume": 100610.0}, {"date": "2025-01-29", "close": 0.29, "volume": 19185.0}, {"date": "2025-01-30", "close": 0.285, "volume": 30996.0}, {"date": "2025-01-31", "close": 0.29, "volume": 15521.0}, {"date": "2025-02-03", "close": 0.2875, "volume": 305988.0}, {"date": "2025-02-04", "close": 0.29, "volume": 130104.0}, {"date": "2025-02-05", "close": 0.315, "volume": 330908.0}, {"date": "2025-02-06", "close": 0.305, "volume": 325956.0}, {"date": "2025-02-07", "close": 0.305, "volume": 333388.0}, {"date": "2025-02-11", "close": 0.3, "volume": 169248.0}, {"date": "2025-02-12", "close": 0.29, "volume": 118000.0}, {"date": "2025-02-13", "close": 0.29, "volume": 138592.0}, {"date": "2025-02-14", "close": 0.305, "volume": 366272.0}, {"date": "2025-02-17", "close": 0.31, "volume": 116459.0}, {"date": "2025-02-18", "close": 0.3, "volume": 195168.0}, {"date": "2025-02-19", "close": 0.26, "volume": 1070621.0}, {"date": "2025-02-20", "close": 0.265, "volume": 815351.0}, {"date": "2025-02-21", "close": 0.24, "volume": 136827.0}, {"date": "2025-02-24", "close": 0.25, "volume": 123590.0}, {"date": "2025-02-25", "close": 0.235, "volume": 115321.0}, {"date": "2025-02-26", "close": 0.255, "volume": 134333.0}, {"date": "2025-02-27", "close": 0.245, "volume": 9872.0}, {"date": "2025-02-28", "close": 0.25, "volume": 432268.0}, {"date": "2025-03-03", "close": 0.235, "volume": 147628.0}, {"date": "2025-03-04", "close": 0.24, "volume": 4000.0}, {"date": "2025-03-05", "close": 0.23, "volume": 91756.0}, {"date": "2025-03-06", "close": 0.24, "volume": 177571.0}, {"date": "2025-03-10", "close": 0.22, "volume": 129361.0}, {"date": "2025-03-11", "close": 0.22, "volume": 50000.0}, {"date": "2025-03-12", "close": 0.23, "volume": 135616.0}, {"date": "2025-03-13", "close": 0.225, "volume": 14000.0}, {"date": "2025-03-14", "close": 0.225, "volume": 15344.0}, {"date": "2025-03-17", "close": 0.22, "volume": 38090.0}, {"date": "2025-03-19", "close": 0.22, "volume": 57498.0}, {"date": "2025-03-21", "close": 0.23, "volume": 4350.0}, {"date": "2025-03-24", "close": 0.25, "volume": 18000.0}, {"date": "2025-03-26", "close": 0.225, "volume": 7493.0}, {"date": "2025-03-27", "close": 0.235, "volume": 140903.0}, {"date": "2025-03-28", "close": 0.22, "volume": 1861.0}, {"date": "2025-03-31", "close": 0.235, "volume": 29998.0}, {"date": "2025-04-02", "close": 0.22, "volume": 23200.0}, {"date": "2025-04-03", "close": 0.22, "volume": 3673.0}, {"date": "2025-04-04", "close": 0.22, "volume": 199014.0}, {"date": "2025-04-07", "close": 0.2, "volume": 155423.0}, {"date": "2025-04-09", "close": 0.2, "volume": 737.0}, {"date": "2025-04-10", "close": 0.22, "volume": 443424.0}, {"date": "2025-04-17", "close": 0.2, "volume": 136054.0}, {"date": "2025-04-23", "close": 0.2, "volume": 7044.0}, {"date": "2025-04-28", "close": 0.215, "volume": 170638.0}, {"date": "2025-04-29", "close": 0.185, "volume": 463524.0}, {"date": "2025-04-30", "close": 0.215, "volume": 121094.0}, {"date": "2025-05-02", "close": 0.205, "volume": 25000.0}, {"date": "2025-05-05", "close": 0.21, "volume": 236353.0}, {"date": "2025-05-06", "close": 0.25, "volume": 557090.0}, {"date": "2025-05-07", "close": 0.26, "volume": 245333.0}, {"date": "2025-05-08", "close": 0.27, "volume": 148148.0}, {"date": "2025-05-09", "close": 0.26, "volume": 103404.0}, {"date": "2025-05-12", "close": 0.265, "volume": 572728.0}, {"date": "2025-05-13", "close": 0.27, "volume": 90565.0}, {"date": "2025-05-14", "close": 0.245, "volume": 5128.0}, {"date": "2025-05-15", "close": 0.26, "volume": 10823.0}, {"date": "2025-05-16", "close": 0.28, "volume": 150792.0}, {"date": "2025-05-19", "close": 0.285, "volume": 158716.0}, {"date": "2025-05-20", "close": 0.275, "volume": 793416.0}, {"date": "2025-05-21", "close": 0.285, "volume": 93802.0}, {"date": "2025-05-22", "close": 0.29, "volume": 59974.0}, {"date": "2025-05-23", "close": 0.28, "volume": 5960.0}, {"date": "2025-05-26", "close": 0.28, "volume": 213966.0}, {"date": "2025-05-27", "close": 0.29, "volume": 300094.0}, {"date": "2025-05-28", "close": 0.285, "volume": 205279.0}, {"date": "2025-05-29", "close": 0.275, "volume": 51165.0}, {"date": "2025-05-30", "close": 0.285, "volume": 61128.0}, {"date": "2025-06-02", "close": 0.28, "volume": 257486.0}, {"date": "2025-06-03", "close": 0.28, "volume": 551649.0}, {"date": "2025-06-04", "close": 0.295, "volume": 574825.0}, {"date": "2025-06-05", "close": 0.3, "volume": 95400.0}, {"date": "2025-06-06", "close": 0.295, "volume": 859575.0}, {"date": "2025-06-10", "close": 0.3, "volume": 815270.0}, {"date": "2025-06-11", "close": 0.31, "volume": 448729.0}, {"date": "2025-06-12", "close": 0.32, "volume": 447428.0}, {"date": "2025-06-13", "close": 0.31, "volume": 137639.0}, {"date": "2025-06-16", "close": 0.295, "volume": 92446.0}, {"date": "2025-06-17", "close": 0.295, "volume": 263512.0}, {"date": "2025-06-18", "close": 0.285, "volume": 436630.0}, {"date": "2025-06-19", "close": 0.28, "volume": 849191.0}, {"date": "2025-06-20", "close": 0.275, "volume": 176361.0}, {"date": "2025-06-23", "close": 0.275, "volume": 29846.0}, {"date": "2025-06-24", "close": 0.265, "volume": 685198.0}, {"date": "2025-06-25", "close": 0.26, "volume": 62982.0}, {"date": "2025-06-26", "close": 0.26, "volume": 498260.0}, {"date": "2025-06-27", "close": 0.25, "volume": 195243.0}, {"date": "2025-06-30", "close": 0.25, "volume": 155711.0}, {"date": "2025-07-01", "close": 0.24, "volume": 697098.0}, {"date": "2025-07-02", "close": 0.24, "volume": 299274.0}, {"date": "2025-07-03", "close": 0.235, "volume": 50081.0}, {"date": "2025-07-04", "close": 0.265, "volume": 2321.0}, {"date": "2025-07-08", "close": 0.265, "volume": 92228.0}, {"date": "2025-07-09", "close": 0.26, "volume": 128.0}, {"date": "2025-07-10", "close": 0.24, "volume": 15713.0}, {"date": "2025-07-11", "close": 0.27, "volume": 108911.0}, {"date": "2025-07-14", "close": 0.27, "volume": 246005.0}, {"date": "2025-07-15", "close": 0.27, "volume": 233585.0}, {"date": "2025-07-16", "close": 0.27, "volume": 113969.0}, {"date": "2025-07-17", "close": 0.27, "volume": 57681.0}, {"date": "2025-07-18", "close": 0.27, "volume": 261921.0}, {"date": "2025-07-21", "close": 0.26, "volume": 103277.0}, {"date": "2025-07-22", "close": 0.25, "volume": 114937.0}, {"date": "2025-07-23", "close": 0.26, "volume": 56887.0}, {"date": "2025-07-24", "close": 0.26, "volume": 21340.0}, {"date": "2025-07-25", "close": 0.26, "volume": 115255.0}, {"date": "2025-07-28", "close": 0.265, "volume": 65144.0}, {"date": "2025-07-29", "close": 0.265, "volume": 36103.0}, {"date": "2025-07-30", "close": 0.265, "volume": 35377.0}, {"date": "2025-07-31", "close": 0.245, "volume": 80077.0}, {"date": "2025-08-01", "close": 0.26, "volume": 83031.0}, {"date": "2025-08-04", "close": 0.26, "volume": 25128.0}, {"date": "2025-08-05", "close": 0.26, "volume": 37249.0}, {"date": "2025-08-07", "close": 0.255, "volume": 33000.0}, {"date": "2025-08-11", "close": 0.255, "volume": 103925.0}, {"date": "2025-08-12", "close": 0.255, "volume": 55000.0}, {"date": "2025-08-13", "close": 0.255, "volume": 80307.0}, {"date": "2025-08-14", "close": 0.25, "volume": 59365.0}, {"date": "2025-08-15", "close": 0.235, "volume": 14425.0}, {"date": "2025-08-18", "close": 0.255, "volume": 53464.0}, {"date": "2025-08-19", "close": 0.265, "volume": 434754.0}, {"date": "2025-08-20", "close": 0.27, "volume": 147413.0}, {"date": "2025-08-21", "close": 0.265, "volume": 180980.0}, {"date": "2025-08-22", "close": 0.26, "volume": 75000.0}, {"date": "2025-08-25", "close": 0.26, "volume": 8921.0}, {"date": "2025-08-26", "close": 0.27, "volume": 6079.0}, {"date": "2025-08-27", "close": 0.27, "volume": 343659.0}, {"date": "2025-08-28", "close": 0.245, "volume": 9571096.0}, {"date": "2025-08-29", "close": 0.235, "volume": 701805.0}, {"date": "2025-09-01", "close": 0.24, "volume": 143178.0}, {"date": "2025-09-02", "close": 0.22, "volume": 307106.0}, {"date": "2025-09-03", "close": 0.23, "volume": 373853.0}, {"date": "2025-09-04", "close": 0.225, "volume": 281454.0}, {"date": "2025-09-05", "close": 0.235, "volume": 172410.0}, {"date": "2025-09-08", "close": 0.23, "volume": 185439.0}, {"date": "2025-09-09", "close": 0.205, "volume": 542104.0}, {"date": "2025-09-10", "close": 0.21, "volume": 189245.0}, {"date": "2025-09-11", "close": 0.215, "volume": 46619.0}, {"date": "2025-09-12", "close": 0.22, "volume": 103059.0}, {"date": "2025-09-15", "close": 0.215, "volume": 155208.0}, {"date": "2025-09-16", "close": 0.205, "volume": 22848.0}, {"date": "2025-09-17", "close": 0.21, "volume": 15957.0}, {"date": "2025-09-18", "close": 0.22, "volume": 25774.0}, {"date": "2025-09-19", "close": 0.21, "volume": 14660.0}, {"date": "2025-09-22", "close": 0.21, "volume": 29122.0}, {"date": "2025-09-23", "close": 0.205, "volume": 67305.0}, {"date": "2025-09-24", "close": 0.2, "volume": 89793.0}, {"date": "2025-09-25", "close": 0.195, "volume": 55350.0}, {"date": "2025-09-26", "close": 0.19, "volume": 33535.0}, {"date": "2025-09-29", "close": 0.21, "volume": 126683.0}, {"date": "2025-09-30", "close": 0.23, "volume": 248796.0}, {"date": "2025-10-01", "close": 0.23, "volume": 10000.0}, {"date": "2025-10-02", "close": 0.24, "volume": 81113.0}, {"date": "2025-10-03", "close": 0.225, "volume": 110643.0}, {"date": "2025-10-06", "close": 0.2275, "volume": 32722.0}, {"date": "2025-10-07", "close": 0.21, "volume": 58537.0}, {"date": "2025-10-08", "close": 0.21, "volume": 22106.0}, {"date": "2025-10-09", "close": 0.215, "volume": 15116.0}, {"date": "2025-10-10", "close": 0.21, "volume": 196353.0}, {"date": "2025-10-13", "close": 0.2, "volume": 367232.0}, {"date": "2025-10-14", "close": 0.215, "volume": 119790.0}, {"date": "2025-10-15", "close": 0.21, "volume": 153054.0}, {"date": "2025-10-16", "close": 0.21, "volume": 484450.0}, {"date": "2025-10-17", "close": 0.22, "volume": 72681.0}, {"date": "2025-10-20", "close": 0.215, "volume": 27573.0}, {"date": "2025-10-21", "close": 0.215, "volume": 1352.0}, {"date": "2025-10-22", "close": 0.21, "volume": 126653.0}, {"date": "2025-10-23", "close": 0.21, "volume": 10000.0}, {"date": "2025-10-27", "close": 0.205, "volume": 120087.0}, {"date": "2025-10-28", "close": 0.2, "volume": 388111.0}, {"date": "2025-10-29", "close": 0.2, "volume": 100000.0}, {"date": "2025-10-30", "close": 0.2, "volume": 66221.0}, {"date": "2025-10-31", "close": 0.22, "volume": 288407.0}, {"date": "2025-11-03", "close": 0.22, "volume": 14771.0}, {"date": "2025-11-04", "close": 0.2, "volume": 5109.0}, {"date": "2025-11-05", "close": 0.2, "volume": 35000.0}, {"date": "2025-11-06", "close": 0.21, "volume": 52750.0}, {"date": "2025-11-07", "close": 0.2, "volume": 19405.0}, {"date": "2025-11-10", "close": 0.2, "volume": 51789.0}, {"date": "2025-11-11", "close": 0.2, "volume": 115869.0}, {"date": "2025-11-12", "close": 0.21, "volume": 211086.0}, {"date": "2025-11-13", "close": 0.2, "volume": 43450.0}, {"date": "2025-11-14", "close": 0.2, "volume": 1.0}, {"date": "2025-11-17", "close": 0.2, "volume": 80000.0}, {"date": "2025-11-18", "close": 0.2, "volume": 31000.0}, {"date": "2025-11-19", "close": 0.2, "volume": 78616.0}, {"date": "2025-11-20", "close": 0.2, "volume": 1475.0}, {"date": "2025-11-24", "close": 0.195, "volume": 12196.0}, {"date": "2025-11-25", "close": 0.195, "volume": 107690.0}, {"date": "2025-11-26", "close": 0.195, "volume": 278962.0}, {"date": "2025-11-27", "close": 0.2, "volume": 53741.0}, {"date": "2025-11-28", "close": 0.22, "volume": 404615.0}, {"date": "2025-12-01", "close": 0.21, "volume": 50000.0}, {"date": "2025-12-02", "close": 0.215, "volume": 2000.0}, {"date": "2025-12-03", "close": 0.215, "volume": 294124.0}, {"date": "2025-12-04", "close": 0.215, "volume": 586113.0}, {"date": "2025-12-05", "close": 0.215, "volume": 22153.0}, {"date": "2025-12-08", "close": 0.21, "volume": 179679.0}, {"date": "2025-12-09", "close": 0.21, "volume": 35136.0}, {"date": "2025-12-10", "close": 0.215, "volume": 42114.0}, {"date": "2025-12-11", "close": 0.215, "volume": 12329.0}, {"date": "2025-12-12", "close": 0.21, "volume": 87204.0}, {"date": "2025-12-15", "close": 0.205, "volume": 54582.0}, {"date": "2025-12-16", "close": 0.2, "volume": 207473.0}, {"date": "2025-12-17", "close": 0.195, "volume": 175032.0}, {"date": "2025-12-18", "close": 0.195, "volume": 65217.0}, {"date": "2025-12-19", "close": 0.2, "volume": 29807.0}, {"date": "2025-12-22", "close": 0.2, "volume": 50000.0}, {"date": "2025-12-23", "close": 0.195, "volume": 34592.0}, {"date": "2025-12-24", "close": 0.1825, "volume": 68097.0}, {"date": "2025-12-29", "close": 0.18, "volume": 12108.0}, {"date": "2025-12-30", "close": 0.195, "volume": 61372.0}, {"date": "2025-12-31", "close": 0.225, "volume": 267510.0}, {"date": "2026-01-02", "close": 0.22, "volume": 12100.0}, {"date": "2026-01-05", "close": 0.215, "volume": 9443.0}, {"date": "2026-01-07", "close": 0.2, "volume": 20133.0}, {"date": "2026-01-08", "close": 0.2, "volume": 344.0}, {"date": "2026-01-09", "close": 0.205, "volume": 15665.0}, {"date": "2026-01-12", "close": 0.195, "volume": 867.0}, {"date": "2026-01-13", "close": 0.2, "volume": 201748.0}, {"date": "2026-01-14", "close": 0.2, "volume": 1046.0}, {"date": "2026-01-16", "close": 0.18, "volume": 77986.0}, {"date": "2026-01-19", "close": 0.19, "volume": 11140.0}, {"date": "2026-01-20", "close": 0.185, "volume": 4982.0}, {"date": "2026-01-21", "close": 0.19, "volume": 5480.0}, {"date": "2026-01-22", "close": 0.195, "volume": 17946.0}, {"date": "2026-01-23", "close": 0.2, "volume": 82956.0}, {"date": "2026-01-27", "close": 0.185, "volume": 11218.0}, {"date": "2026-01-28", "close": 0.19, "volume": 98155.0}, {"date": "2026-01-29", "close": 0.2, "volume": 257297.0}, {"date": "2026-01-30", "close": 0.2, "volume": 340119.0}, {"date": "2026-02-02", "close": 0.18, "volume": 6756.0}, {"date": "2026-02-03", "close": 0.18, "volume": 3174.0}, {"date": "2026-02-04", "close": 0.17, "volume": 61887.0}, {"date": "2026-02-05", "close": 0.18, "volume": 96292.0}, {"date": "2026-02-06", "close": 0.18, "volume": 27409.0}, {"date": "2026-02-09", "close": 0.17, "volume": 253572.0}, {"date": "2026-02-10", "close": 0.16, "volume": 194988.0}, {"date": "2026-02-11", "close": 0.15, "volume": 217541.0}, {"date": "2026-02-12", "close": 0.155, "volume": 62369.0}, {"date": "2026-02-13", "close": 0.17, "volume": 15598.0}, {"date": "2026-02-16", "close": 0.16, "volume": 7579.0}, {"date": "2026-02-17", "close": 0.16, "volume": 3813.0}, {"date": "2026-02-18", "close": 0.16, "volume": 6536.0}, {"date": "2026-02-19", "close": 0.16, "volume": 260187.0}, {"date": "2026-02-20", "close": 0.15, "volume": 428010.0}, {"date": "2026-02-23", "close": 0.14, "volume": 552104.0}, {"date": "2026-02-24", "close": 0.145, "volume": 36625.0}, {"date": "2026-02-25", "close": 0.145, "volume": 156810.0}, {"date": "2026-02-26", "close": 0.16, "volume": 512669.0}, {"date": "2026-02-27", "close": 0.16, "volume": 387731.0}, {"date": "2026-03-02", "close": 0.155, "volume": 206919.0}, {"date": "2026-03-03", "close": 0.155, "volume": 18626581.0}, {"date": "2026-03-04", "close": 0.155, "volume": 1086558.0}, {"date": "2026-03-05", "close": 0.16, "volume": 1947303.0}, {"date": "2026-03-06", "close": 0.165, "volume": 10502728.0}, {"date": "2026-03-09", "close": 0.165, "volume": 332875.0}, {"date": "2026-03-10", "close": 0.145, "volume": 73774.0}, {"date": "2026-03-11", "close": 0.16, "volume": 59988.0}, {"date": "2026-03-12", "close": 0.15, "volume": 179490.0}, {"date": "2026-03-16", "close": 0.14, "volume": 5566.0}, {"date": "2026-03-17", "close": 0.15, "volume": 341357.0}, {"date": "2026-03-18", "close": 0.15, "volume": 97102.0}, {"date": "2026-03-19", "close": 0.14, "volume": 11766.0}, {"date": "2026-03-20", "close": 0.145, "volume": 301509.0}, {"date": "2026-03-23", "close": 0.145, "volume": 6600.0}, {"date": "2026-03-25", "close": 0.14, "volume": 14261.0}, {"date": "2026-03-26", "close": 0.155, "volume": 171658.0}, {"date": "2026-03-27", "close": 0.14, "volume": 19588.0}, {"date": "2026-03-30", "close": 0.14, "volume": 3040.0}, {"date": "2026-03-31", "close": 0.15, "volume": 106982.0}, {"date": "2026-04-02", "close": 0.1475, "volume": 271467.0}, {"date": "2026-04-07", "close": 0.15, "volume": 63159.0}, {"date": "2026-04-08", "close": 0.15, "volume": 80307.0}, {"date": "2026-04-09", "close": 0.15, "volume": 13539.0}, {"date": "2026-04-10", "close": 0.15, "volume": 10287.0}, {"date": "2026-04-13", "close": 0.15, "volume": 160054.0}, {"date": "2026-04-14", "close": 0.155, "volume": 182746.0}, {"date": "2026-04-15", "close": 0.155, "volume": 465173.0}, {"date": "2026-04-16", "close": 0.16, "volume": 165790.0}, {"date": "2026-04-17", "close": 0.145, "volume": 98029.0}, {"date": "2026-04-20", "close": 0.14, "volume": 107102.0}, {"date": "2026-04-21", "close": 0.135, "volume": 5715.0}, {"date": "2026-04-23", "close": 0.135, "volume": 138147.0}, {"date": "2026-04-24", "close": 0.135, "volume": 15373.0}, {"date": "2026-04-27", "close": 0.13, "volume": 10000.0}, {"date": "2026-04-28", "close": 0.13, "volume": 60986.0}, {"date": "2026-04-29", "close": 0.115, "volume": 211284.0}, {"date": "2026-04-30", "close": 0.12, "volume": 594761.0}, {"date": "2026-05-04", "close": 0.096, "volume": 237038.0}, {"date": "2026-05-05", "close": 0.105, "volume": 487943.0}, {"date": "2026-05-06", "close": 0.105, "volume": 553150.0}, {"date": "2026-05-07", "close": 0.098, "volume": 63508.0}, {"date": "2026-05-08", "close": 0.105, "volume": 812969.0}, {"date": "2026-05-11", "close": 0.1, "volume": 335895.0}, {"date": "2026-05-12", "close": 0.1, "volume": 452173.0}, {"date": "2026-05-13", "close": 0.105, "volume": 175671.0}, {"date": "2026-05-18", "close": 0.1, "volume": 50748.0}, {"date": "2026-05-20", "close": 0.095, "volume": 329274.0}, {"date": "2026-05-21", "close": 0.09, "volume": 351133.0}, {"date": "2026-05-22", "close": 0.09, "volume": 52000.0}, {"date": "2026-05-25", "close": 0.091, "volume": 506351.0}, {"date": "2026-05-26", "close": 0.094, "volume": 166032.0}, {"date": "2026-05-27", "close": 0.094, "volume": 117001.0}, {"date": "2026-05-28", "close": 0.094, "volume": 53.0}, {"date": "2026-05-29", "close": 0.096, "volume": 111985.0}, {"date": "2026-06-01", "close": 0.092, "volume": 316901.0}, {"date": "2026-06-02", "close": 0.09, "volume": 33644.0}, {"date": "2026-06-03", "close": 0.093, "volume": 164527.0}, {"date": "2026-06-04", "close": 0.09, "volume": 42500.0}, {"date": "2026-06-05", "close": 0.093, "volume": 133578.0}, {"date": "2026-06-09", "close": 0.099, "volume": 269980.0}, {"date": "2026-06-10", "close": 0.099, "volume": 393656.0}, {"date": "2026-06-11", "close": 0.099, "volume": 13373.0}, {"date": "2026-06-12", "close": 0.095, "volume": 281136.0}, {"date": "2026-06-15", "close": 0.14, "volume": 802794.0}, {"date": "2026-06-16", "close": 0.13, "volume": 423889.0}, {"date": "2026-06-17", "close": 0.15, "volume": 1031029.0}, {"date": "2026-06-18", "close": 0.155, "volume": 511267.0}, {"date": "2026-06-19", "close": 0.145, "volume": 336568.0}, {"date": "2026-06-22", "close": 0.145, "volume": 478053.0}, {"date": "2026-06-23", "close": 0.14, "volume": 489421.0}, {"date": "2026-06-24", "close": 0.145, "volume": 98370.0}, {"date": "2026-06-25", "close": 0.14, "volume": 202176.0}, {"date": "2026-06-26", "close": 0.155, "volume": 35000.0}, {"date": "2026-06-30", "close": 0.14, "volume": 555734.0}, {"date": "2026-07-01", "close": 0.15, "volume": 5550.0}, {"date": "2026-07-02", "close": 0.15, "volume": 3393.0}, {"date": "2026-07-03", "close": 0.15, "volume": 5000.0}, {"date": "2026-07-06", "close": 0.14, "volume": 370621.0}, {"date": "2026-07-07", "close": 0.145, "volume": 63802.0}, {"date": "2026-07-08", "close": 0.13, "volume": 19858.0}, {"date": "2026-07-09", "close": 0.13, "volume": 169584.0}, {"date": "2026-07-10", "close": 0.13, "volume": 25781.0}, {"date": "2026-07-13", "close": 0.13, "volume": 55795.0}, {"date": "2026-07-14", "close": 0.12, "volume": 85674.0}, {"date": "2026-07-15", "close": 0.12, "volume": 20.0}, {"date": "2026-07-21", "close": 0.12, "volume": 39121.0}, {"date": "2026-07-22", "close": 0.12, "volume": 109363.0}, {"date": "2026-07-23", "close": 0.14, "volume": 304139.0}, {"date": "2026-07-24", "close": 0.14, "volume": 3600.0}, {"date": "2026-07-28", "close": 0.13, "volume": 13850.0}, {"date": "2026-07-30", "close": 0.13, "volume": 45238.0}, {"date": "2026-07-31", "close": 0.135, "volume": 35428.0}, {"date": "2026-08-04", "close": 0.135, "volume": 10.0}, {"date": "2026-08-05", "close": 0.125, "volume": 32048.0}, {"date": "2026-08-07", "close": 0.12, "volume": 120447.0}, {"date": "2026-08-10", "close": 0.12, "volume": 124317.0}, {"date": "2026-08-11", "close": 0.115, "volume": 13729.0}, {"date": "2026-08-13", "close": 0.11, "volume": 133314.0}, {"date": "2026-08-14", "close": 0.11, "volume": 47280.0}, {"date": "2026-08-17", "close": 0.115, "volume": 161349.0}, {"date": "2026-08-18", "close": 0.1, "volume": 21971.0}, {"date": "2026-08-19", "close": 0.1075, "volume": 92964.0}, {"date": "2026-08-20", "close": 0.12, "volume": 142161.0}, {"date": "2026-08-21", "close": 0.115, "volume": 29869.0}, {"date": "2026-08-24", "close": 0.12, "volume": 67096.0}, {"date": "2026-08-25", "close": 0.125, "volume": 132631.0}, {"date": "2026-08-26", "close": 0.125, "volume": 35479.0}, {"date": "2026-08-27", "close": 0.13, "volume": 40478.0}, {"date": "2026-08-28", "close": 0.12, "volume": 1421.0}, {"date": "2026-08-31", "close": 0.11, "volume": 220314.0}, {"date": "2026-09-01", "close": 0.105, "volume": 136898.0}, {"date": "2026-09-02", "close": 0.115, "volume": 146929.0}, {"date": "2026-09-03", "close": 0.11, "volume": 809592.0}, {"date": "2026-09-04", "close": 0.12, "volume": 225217.0}, {"date": "2026-09-07", "close": 0.115, "volume": 64814.0}], "refreshing": true}