{"ticker": "CBE", "overview": {"name": "Cobre Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CBE", "has_prices": true, "as_of": "2026-08-07", "last": 0.32, "prev_close": 0.32, "change": 0.0, "change_pct": 0.0, "session_volume": 4707923.0, "vwap_5": 0.3019581453579187, "vwap_20": 0.26848610600780437, "vwap_60": 0.29104676945440944, "vwap_250": 0.21304267282247125, "high_52w": 0.37, "low_52w": 0.079, "avg_volume_20": 4371484.75, "sessions": 400, "market_cap": {"value": 430086349.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137139", "src": "ASX", "ticker": "CBE", "cik": "", "company": "Cobre Limited", "company_raw": "Cobre Limited", "who": "M Holland", "who_key": "M Holland", "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": "M Holland files a director's interest notice on CBE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137139", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80146}, {"id": "ASX-03122065", "src": "ASX", "ticker": "CBE", "cik": "", "company": "Cobre Limited", "company_raw": "Cobre Ltd", "who": "Michael Addison", "who_key": "Michael Addison", "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": "Michael Addison just moved their CBE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122065", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129106}, {"id": "ASX-03116554", "src": "ASX", "ticker": "CBE", "cik": "", "company": "Cobre Limited", "company_raw": "Cobre Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CBE: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116554", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150706}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Michael McNeilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Holland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-13", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Holland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Addison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr R McGowan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-21", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Holland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-15", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Marti Holland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-18", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Holland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-28", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Sissian", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-29", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Holland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-30", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Holland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-26", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Holland", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-07", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Sissian", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-07", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Addison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-07", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael McNeilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-07", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Holland", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-03", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M McNeilly", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-03", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Addison", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-03", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Sissian", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-03", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133080-2A1696085", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112589-2A1685187", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/cbe", "needs_ocr": 0}], "directors": [{"name": "M Addison", "first_seen": "2020-02-03", "last_seen": "2026-05-26", "status": "current", "notices": 2}, {"name": "Michael McNeilly", "first_seen": "2021-04-07", "last_seen": "2026-07-13", "status": "current", "notices": 2}, {"name": "Martin Holland", "first_seen": "2021-04-07", "last_seen": "2026-07-13", "status": "current", "notices": 7}, {"name": "M McNeilly", "first_seen": "2020-02-03", "last_seen": "2020-02-03", "status": "past", "notices": 1}, {"name": "M Holland", "first_seen": "2020-02-03", "last_seen": "2020-02-03", "status": "past", "notices": 1}, {"name": "A Sissian", "first_seen": "2020-02-03", "last_seen": "2020-02-03", "status": "past", "notices": 1}, {"name": "Michael Addison", "first_seen": "2021-04-07", "last_seen": "2021-04-07", "status": "past", "notices": 1}, {"name": "Andrew Sissian", "first_seen": "2021-04-07", "last_seen": "2022-11-29", "status": "past", "notices": 2}, {"name": "Marti Holland", "first_seen": "2023-05-18", "last_seen": "2023-05-18", "status": "past", "notices": 1}, {"name": "Dr R McGowan", "first_seen": "2023-08-21", "last_seen": "2023-08-21", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Periodic Reports", "title": "September 2026 Quarterly Investor Briefing Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155603-2A1707110"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155353-2A1707026"}, {"date": "2026-10-23", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152400-2A1705860"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Cobre Signs Agreement with ENAMI", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150811-2A1705175"}, {"date": "2026-10-18", "form": "Company Administration", "title": "CBE Appoints Mining Heavyweight as Chairman to Drive Growth", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149687-2A1704691"}], "performance": {"ticker": "CBE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-01-31", "close": 0.25, "volume": 6098470.0}, {"date": "2020-02-03", "close": 0.23, "volume": 2385357.0}, {"date": "2020-02-04", "close": 0.245, "volume": 330926.0}, {"date": "2020-02-05", "close": 0.25, "volume": 648950.0}, {"date": "2020-02-06", "close": 0.265, "volume": 1168476.0}, {"date": "2020-02-07", "close": 0.27, "volume": 171077.0}, {"date": "2020-02-10", "close": 0.26, "volume": 611098.0}, {"date": "2020-02-11", "close": 0.25, "volume": 363419.0}, {"date": "2020-02-12", "close": 0.23, "volume": 1683956.0}, {"date": "2020-02-13", "close": 0.235, "volume": 287089.0}, {"date": "2020-02-14", "close": 0.255, "volume": 841265.0}, {"date": "2020-02-17", "close": 0.27, "volume": 516179.0}, {"date": "2020-02-18", "close": 0.26, "volume": 510831.0}, {"date": "2020-02-19", "close": 0.25, "volume": 687194.0}, {"date": "2020-02-20", "close": 0.26, "volume": 433114.0}, {"date": "2020-02-21", "close": 0.27, "volume": 277955.0}, {"date": "2020-02-24", "close": 0.28, "volume": 692776.0}, {"date": "2020-02-25", "close": 0.265, "volume": 336177.0}, {"date": "2020-02-26", "close": 0.255, "volume": 689926.0}, {"date": "2020-02-27", "close": 0.23, "volume": 524198.0}, {"date": "2020-02-28", "close": 0.22, "volume": 524065.0}, {"date": "2020-03-02", "close": 0.19, "volume": 407594.0}, {"date": "2020-03-03", "close": 0.2, "volume": 991103.0}, {"date": "2020-03-04", "close": 0.21, "volume": 248440.0}, {"date": "2020-03-05", "close": 0.24, "volume": 154335.0}, {"date": "2020-03-06", "close": 0.24, "volume": 5770.0}, {"date": "2020-03-09", "close": 0.2, "volume": 191500.0}, {"date": "2020-03-10", "close": 0.185, "volume": 115000.0}, {"date": "2020-03-11", "close": 0.17, "volume": 269950.0}, {"date": "2020-03-12", "close": 0.15, "volume": 42160.0}, {"date": "2020-03-13", "close": 0.14, "volume": 79000.0}, {"date": "2020-03-16", "close": 0.14, "volume": 446770.0}, {"date": "2020-03-17", "close": 0.125, "volume": 522956.0}, {"date": "2020-03-18", "close": 0.09, "volume": 502658.0}, {"date": "2020-03-19", "close": 0.09, "volume": 105000.0}, {"date": "2020-03-20", "close": 0.1, "volume": 557690.0}, {"date": "2020-03-23", "close": 0.087, "volume": 297091.0}, {"date": "2020-03-25", "close": 0.09, "volume": 285000.0}, {"date": "2020-03-26", "close": 0.085, "volume": 470117.0}, {"date": "2020-03-27", "close": 0.095, "volume": 52500.0}, {"date": "2020-03-30", "close": 0.11, "volume": 1022500.0}, {"date": "2020-03-31", "close": 0.095, "volume": 212682.0}, {"date": "2020-04-01", "close": 0.1, "volume": 462998.0}, {"date": "2020-04-02", "close": 0.1, "volume": 115273.0}, {"date": "2020-04-03", "close": 0.12, "volume": 385013.0}, {"date": "2020-04-06", "close": 0.16, "volume": 326870.0}, {"date": "2020-04-07", "close": 0.19, "volume": 453487.0}, {"date": "2020-04-08", "close": 0.165, "volume": 377517.0}, {"date": "2020-04-09", "close": 0.18, "volume": 38839.0}, {"date": "2020-04-16", "close": 0.195, "volume": 2707706.0}, {"date": "2020-04-17", "close": 0.185, "volume": 1003003.0}, {"date": "2020-04-20", "close": 0.175, "volume": 162602.0}, {"date": "2020-04-21", "close": 0.16, "volume": 826405.0}, {"date": "2020-04-22", "close": 0.16, "volume": 27291.0}, {"date": "2020-04-23", "close": 0.15, "volume": 234873.0}, {"date": "2020-04-28", "close": 0.17, "volume": 122332.0}, {"date": "2020-04-29", "close": 0.175, "volume": 366664.0}, {"date": "2020-04-30", "close": 0.19, "volume": 236153.0}, {"date": "2020-05-01", "close": 0.18, "volume": 38694.0}, {"date": "2020-05-04", "close": 0.18, "volume": 24690.0}, {"date": "2020-05-05", "close": 0.175, "volume": 13722.0}, {"date": "2020-05-07", "close": 0.18, "volume": 114000.0}, {"date": "2020-05-08", "close": 0.18, "volume": 5000.0}, {"date": "2020-05-11", "close": 0.175, "volume": 4410.0}, {"date": "2020-05-12", "close": 0.17, "volume": 10370.0}, {"date": "2020-05-13", "close": 0.17, "volume": 62908.0}, {"date": "2020-05-14", "close": 0.155, "volume": 158588.0}, {"date": "2020-05-15", "close": 0.19, "volume": 116051.0}, {"date": "2020-05-18", "close": 0.185, "volume": 19950.0}, {"date": "2020-05-19", "close": 0.175, "volume": 13236.0}, {"date": "2020-05-20", "close": 0.175, "volume": 4176.0}, {"date": "2020-05-21", "close": 0.17, "volume": 10371.0}, {"date": "2020-05-22", "close": 0.18, "volume": 71943.0}, {"date": "2020-05-25", "close": 0.16, "volume": 28361.0}, {"date": "2020-05-26", "close": 0.175, "volume": 91678.0}, {"date": "2020-05-27", "close": 0.175, "volume": 2943.0}, {"date": "2020-05-28", "close": 0.19, "volume": 156478.0}, {"date": "2020-06-01", "close": 0.18, "volume": 15700.0}, {"date": "2020-06-02", "close": 0.15, "volume": 186916.0}, {"date": "2020-06-03", "close": 0.155, "volume": 5600.0}, {"date": "2020-06-04", "close": 0.15, "volume": 15000.0}, {"date": "2020-06-05", "close": 0.17, "volume": 31466.0}, {"date": "2020-06-09", "close": 0.17, "volume": 149000.0}, {"date": "2020-06-10", "close": 0.18, "volume": 27000.0}, {"date": "2020-06-11", "close": 0.2, "volume": 380740.0}, {"date": "2020-06-12", "close": 0.2, "volume": 388063.0}, {"date": "2020-06-15", "close": 0.21, "volume": 96692.0}, {"date": "2020-06-16", "close": 0.19, "volume": 349694.0}, {"date": "2020-06-18", "close": 0.19, "volume": 5000.0}, {"date": "2020-06-19", "close": 0.19, "volume": 40415.0}, {"date": "2020-06-22", "close": 0.195, "volume": 10415.0}, {"date": "2020-06-23", "close": 0.18, "volume": 57281.0}, {"date": "2020-06-24", "close": 0.17, "volume": 110876.0}, {"date": "2020-06-25", "close": 0.18, "volume": 125262.0}, {"date": "2020-06-26", "close": 0.16, "volume": 13731.0}, {"date": "2020-06-29", "close": 0.19, "volume": 271108.0}, {"date": "2020-06-30", "close": 0.18, "volume": 60000.0}, {"date": "2020-07-02", "close": 0.18, "volume": 75400.0}, {"date": "2020-07-06", "close": 0.17, "volume": 121827.0}, {"date": "2020-07-07", "close": 0.175, "volume": 38961.0}, {"date": "2020-07-08", "close": 0.2, "volume": 300819.0}, {"date": "2020-07-09", "close": 0.205, "volume": 3132.0}, {"date": "2020-07-10", "close": 0.205, "volume": 8490.0}, {"date": "2020-07-13", "close": 0.205, "volume": 143397.0}, {"date": "2020-07-14", "close": 0.21, "volume": 26000.0}, {"date": "2020-07-15", "close": 0.2, "volume": 69000.0}, {"date": "2020-07-16", "close": 0.22, "volume": 25858.0}, {"date": "2020-07-20", "close": 0.19, "volume": 380541.0}, {"date": "2020-07-21", "close": 0.18, "volume": 29000.0}, {"date": "2020-07-22", "close": 0.17, "volume": 1095.0}, {"date": "2020-07-23", "close": 0.175, "volume": 114071.0}, {"date": "2020-07-28", "close": 0.175, "volume": 15200.0}, {"date": "2020-07-31", "close": 0.165, "volume": 249272.0}, {"date": "2020-08-03", "close": 0.155, "volume": 12600.0}, {"date": "2020-08-04", "close": 0.15, "volume": 185804.0}, {"date": "2020-08-05", "close": 0.15, "volume": 1500.0}, {"date": "2020-08-06", "close": 0.15, "volume": 155498.0}, {"date": "2020-08-07", "close": 0.15, "volume": 282200.0}, {"date": "2020-08-10", "close": 0.2, "volume": 1355576.0}, {"date": "2020-08-11", "close": 0.19, "volume": 212848.0}, {"date": "2020-08-12", "close": 0.175, "volume": 452917.0}, {"date": "2020-08-13", "close": 0.2, "volume": 500318.0}, {"date": "2020-08-14", "close": 0.22, "volume": 843287.0}, {"date": "2020-08-17", "close": 0.225, "volume": 433549.0}, {"date": "2020-08-18", "close": 0.21, "volume": 399937.0}, {"date": "2020-08-19", "close": 0.195, "volume": 90176.0}, {"date": "2020-08-20", "close": 0.19, "volume": 1414443.0}, {"date": "2020-08-24", "close": 0.185, "volume": 486580.0}, {"date": "2020-08-25", "close": 0.185, "volume": 67500.0}, {"date": "2020-08-26", "close": 0.185, "volume": 278310.0}, {"date": "2020-08-27", "close": 0.18, "volume": 132900.0}, {"date": "2020-08-28", "close": 0.18, "volume": 64408.0}, {"date": "2020-08-31", "close": 0.175, "volume": 310000.0}, {"date": "2020-09-01", "close": 0.17, "volume": 74705.0}, {"date": "2020-09-02", "close": 0.17, "volume": 186887.0}, {"date": "2020-09-03", "close": 0.165, "volume": 250877.0}, {"date": "2020-09-04", "close": 0.16, "volume": 766406.0}, {"date": "2020-09-07", "close": 0.165, "volume": 401787.0}, {"date": "2020-09-08", "close": 0.165, "volume": 216195.0}, {"date": "2020-09-09", "close": 0.155, "volume": 419770.0}, {"date": "2020-09-10", "close": 0.185, "volume": 115627.0}, {"date": "2020-09-11", "close": 0.175, "volume": 25000.0}, {"date": "2020-09-14", "close": 0.175, "volume": 41193.0}, {"date": "2020-09-15", "close": 0.185, "volume": 255949.0}, {"date": "2020-09-16", "close": 0.18, "volume": 22169.0}, {"date": "2020-09-17", "close": 0.175, "volume": 275700.0}, {"date": "2020-09-21", "close": 0.155, "volume": 673300.0}, {"date": "2020-09-22", "close": 0.175, "volume": 330465.0}, {"date": "2020-09-23", "close": 0.17, "volume": 56206.0}, {"date": "2020-09-24", "close": 0.16, "volume": 64427.0}, {"date": "2020-09-25", "close": 0.165, "volume": 42799.0}, {"date": "2020-09-28", "close": 0.155, "volume": 402496.0}, {"date": "2020-09-29", "close": 0.16, "volume": 34606.0}, {"date": "2020-09-30", "close": 0.165, "volume": 192667.0}, {"date": "2020-10-01", "close": 0.17, "volume": 600.0}, {"date": "2020-10-02", "close": 0.16, "volume": 73915.0}, {"date": "2020-10-05", "close": 0.18, "volume": 618748.0}, {"date": "2020-10-06", "close": 0.17, "volume": 179770.0}, {"date": "2020-10-07", "close": 0.185, "volume": 434608.0}, {"date": "2020-10-08", "close": 0.19, "volume": 686076.0}, {"date": "2020-10-09", "close": 0.185, "volume": 56961.0}, {"date": "2020-10-12", "close": 0.185, "volume": 1900.0}, {"date": "2020-10-13", "close": 0.185, "volume": 110189.0}, {"date": "2020-10-14", "close": 0.165, "volume": 57810.0}, {"date": "2020-10-15", "close": 0.17, "volume": 26489.0}, {"date": "2020-10-16", "close": 0.19, "volume": 72361.0}, {"date": "2020-10-19", "close": 0.195, "volume": 105272.0}, {"date": "2020-10-20", "close": 0.185, "volume": 121242.0}, {"date": "2020-10-22", "close": 0.165, "volume": 83152.0}, {"date": "2020-10-23", "close": 0.17, "volume": 796461.0}, {"date": "2020-10-26", "close": 0.16, "volume": 546091.0}, {"date": "2020-10-27", "close": 0.145, "volume": 2022510.0}, {"date": "2020-10-28", "close": 0.15, "volume": 170353.0}, {"date": "2020-10-29", "close": 0.145, "volume": 48176.0}, {"date": "2020-10-30", "close": 0.14, "volume": 254200.0}, {"date": "2020-11-02", "close": 0.135, "volume": 169249.0}, {"date": "2020-11-03", "close": 0.135, "volume": 8838.0}, {"date": "2020-11-04", "close": 0.14, "volume": 34533.0}, {"date": "2020-11-05", "close": 0.135, "volume": 15000.0}, {"date": "2020-11-06", "close": 0.145, "volume": 13048.0}, {"date": "2020-11-09", "close": 0.16, "volume": 401122.0}, {"date": "2020-11-10", "close": 0.16, "volume": 78149.0}, {"date": "2020-11-12", "close": 0.15, "volume": 93687.0}, {"date": "2020-11-13", "close": 0.15, "volume": 151903.0}, {"date": "2020-11-17", "close": 0.15, "volume": 113600.0}, {"date": "2020-11-18", "close": 0.15, "volume": 185686.0}, {"date": "2020-11-19", "close": 0.145, "volume": 145712.0}, {"date": "2020-11-20", "close": 0.145, "volume": 209835.0}, {"date": "2020-11-23", "close": 0.165, "volume": 235575.0}, {"date": "2020-11-24", "close": 0.17, "volume": 190000.0}, {"date": "2020-11-25", "close": 0.165, "volume": 72350.0}, {"date": "2020-11-26", "close": 0.155, "volume": 175530.0}, {"date": "2020-11-27", "close": 0.16, "volume": 39575.0}, {"date": "2020-11-30", "close": 0.15, "volume": 64559.0}, {"date": "2020-12-01", "close": 0.185, "volume": 1038315.0}, {"date": "2020-12-02", "close": 0.18, "volume": 568112.0}, {"date": "2020-12-03", "close": 0.185, "volume": 199190.0}, {"date": "2020-12-04", "close": 0.205, "volume": 1067840.0}, {"date": "2020-12-07", "close": 0.23, "volume": 447148.0}, {"date": "2020-12-08", "close": 0.2, "volume": 403702.0}, {"date": "2020-12-09", "close": 0.22, "volume": 335484.0}, {"date": "2020-12-10", "close": 0.23, "volume": 343643.0}, {"date": "2020-12-11", "close": 0.25, "volume": 420550.0}, {"date": "2020-12-14", "close": 0.24, "volume": 314980.0}, {"date": "2020-12-15", "close": 0.225, "volume": 91220.0}, {"date": "2020-12-16", "close": 0.235, "volume": 109240.0}, {"date": "2020-12-17", "close": 0.235, "volume": 73447.0}, {"date": "2020-12-18", "close": 0.225, "volume": 43381.0}, {"date": "2020-12-21", "close": 0.23, "volume": 20000.0}, {"date": "2020-12-22", "close": 0.225, "volume": 104955.0}, {"date": "2020-12-24", "close": 0.235, "volume": 121517.0}, {"date": "2020-12-29", "close": 0.24, "volume": 10000.0}, {"date": "2020-12-30", "close": 0.28, "volume": 532207.0}, {"date": "2020-12-31", "close": 0.28, "volume": 58323.0}, {"date": "2021-01-04", "close": 0.26, "volume": 85750.0}, {"date": "2021-01-05", "close": 0.25, "volume": 284611.0}, {"date": "2021-01-06", "close": 0.26, "volume": 25000.0}, {"date": "2021-01-07", "close": 0.275, "volume": 66733.0}, {"date": "2021-01-08", "close": 0.28, "volume": 129373.0}, {"date": "2021-01-11", "close": 0.275, "volume": 76935.0}, {"date": "2021-01-12", "close": 0.25, "volume": 277442.0}, {"date": "2021-01-13", "close": 0.275, "volume": 76976.0}, {"date": "2021-01-14", "close": 0.26, "volume": 5000.0}, {"date": "2021-01-15", "close": 0.27, "volume": 6510.0}, {"date": "2021-01-18", "close": 0.28, "volume": 44902.0}, {"date": "2021-01-19", "close": 0.285, "volume": 15644.0}, {"date": "2021-01-20", "close": 0.285, "volume": 8415.0}, {"date": "2021-01-21", "close": 0.27, "volume": 58001.0}, {"date": "2021-01-22", "close": 0.27, "volume": 27295.0}, {"date": "2021-01-25", "close": 0.26, "volume": 2000.0}, {"date": "2021-01-27", "close": 0.265, "volume": 63826.0}, {"date": "2021-01-28", "close": 0.235, "volume": 124804.0}, {"date": "2021-01-29", "close": 0.225, "volume": 363720.0}, {"date": "2021-02-01", "close": 0.22, "volume": 96000.0}, {"date": "2021-02-02", "close": 0.22, "volume": 86000.0}, {"date": "2021-02-03", "close": 0.215, "volume": 141553.0}, {"date": "2021-02-04", "close": 0.22, "volume": 25000.0}, {"date": "2021-02-05", "close": 0.23, "volume": 30000.0}, {"date": "2021-02-08", "close": 0.23, "volume": 89247.0}, {"date": "2021-02-09", "close": 0.22, "volume": 30205.0}, {"date": "2021-02-10", "close": 0.215, "volume": 181980.0}, {"date": "2021-02-11", "close": 0.225, "volume": 498362.0}, {"date": "2021-02-12", "close": 0.21, "volume": 118066.0}, {"date": "2021-02-16", "close": 0.21, "volume": 280230.0}, {"date": "2021-02-17", "close": 0.205, "volume": 415501.0}, {"date": "2021-02-18", "close": 0.215, "volume": 144765.0}, {"date": "2021-02-19", "close": 0.22, "volume": 604858.0}, {"date": "2021-02-22", "close": 0.23, "volume": 299023.0}, {"date": "2021-02-23", "close": 0.24, "volume": 46497.0}, {"date": "2021-02-24", "close": 0.24, "volume": 525000.0}, {"date": "2021-02-25", "close": 0.26, "volume": 277510.0}, {"date": "2021-02-26", "close": 0.26, "volume": 961.0}, {"date": "2021-03-01", "close": 0.235, "volume": 64401.0}, {"date": "2021-03-02", "close": 0.235, "volume": 176974.0}, {"date": "2021-03-03", "close": 0.23, "volume": 100000.0}, {"date": "2021-03-04", "close": 0.21, "volume": 148197.0}, {"date": "2021-03-05", "close": 0.21, "volume": 364829.0}, {"date": "2021-03-08", "close": 0.22, "volume": 89423.0}, {"date": "2021-03-09", "close": 0.21, "volume": 58809.0}, {"date": "2021-03-11", "close": 0.22, "volume": 63900.0}, {"date": "2021-03-12", "close": 0.21, "volume": 26745.0}, {"date": "2021-03-15", "close": 0.205, "volume": 63273.0}, {"date": "2021-03-16", "close": 0.205, "volume": 158025.0}, {"date": "2021-03-18", "close": 0.205, "volume": 50000.0}, {"date": "2021-03-19", "close": 0.21, "volume": 200000.0}, {"date": "2021-03-22", "close": 0.2, "volume": 605938.0}, {"date": "2021-03-23", "close": 0.19, "volume": 18000.0}, {"date": "2021-03-26", "close": 0.19, "volume": 25000.0}, {"date": "2021-03-29", "close": 0.22, "volume": 12313.0}, {"date": "2021-03-31", "close": 0.2, "volume": 2500.0}, {"date": "2021-04-06", "close": 0.235, "volume": 81666.0}, {"date": "2021-04-07", "close": 0.21, "volume": 18500.0}, {"date": "2021-04-08", "close": 0.2, "volume": 255495.0}, {"date": "2021-04-09", "close": 0.215, "volume": 92000.0}, {"date": "2021-04-12", "close": 0.195, "volume": 66660.0}, {"date": "2021-04-15", "close": 0.195, "volume": 325437.0}, {"date": "2021-04-16", "close": 0.195, "volume": 84481.0}, {"date": "2021-04-19", "close": 0.21, "volume": 45000.0}, {"date": "2021-04-20", "close": 0.2, "volume": 90000.0}, {"date": "2021-04-21", "close": 0.195, "volume": 463209.0}, {"date": "2021-04-22", "close": 0.19, "volume": 332707.0}, {"date": "2021-04-23", "close": 0.175, "volume": 1093629.0}, {"date": "2021-04-26", "close": 0.17, "volume": 460604.0}, {"date": "2021-04-27", "close": 0.17, "volume": 272694.0}, {"date": "2021-04-28", "close": 0.175, "volume": 254132.0}, {"date": "2021-04-29", "close": 0.17, "volume": 67541.0}, {"date": "2021-04-30", "close": 0.17, "volume": 120447.0}, {"date": "2021-05-03", "close": 0.16, "volume": 190000.0}, {"date": "2021-05-04", "close": 0.17, "volume": 110000.0}, {"date": "2021-05-05", "close": 0.165, "volume": 110899.0}, {"date": "2021-05-06", "close": 0.165, "volume": 73019.0}, {"date": "2021-05-07", "close": 0.165, "volume": 273002.0}, {"date": "2021-05-10", "close": 0.165, "volume": 200000.0}, {"date": "2021-05-11", "close": 0.165, "volume": 588965.0}, {"date": "2021-05-12", "close": 0.175, "volume": 678928.0}, {"date": "2021-05-13", "close": 0.17, "volume": 561278.0}, {"date": "2021-05-14", "close": 0.17, "volume": 163396.0}, {"date": "2021-05-17", "close": 0.17, "volume": 655302.0}, {"date": "2021-05-18", "close": 0.175, "volume": 456258.0}, {"date": "2021-05-19", "close": 0.17, "volume": 187686.0}, {"date": "2021-05-20", "close": 0.185, "volume": 1490395.0}, {"date": "2021-05-21", "close": 0.21, "volume": 1485846.0}, {"date": "2021-05-24", "close": 0.205, "volume": 532581.0}, {"date": "2021-05-25", "close": 0.2, "volume": 55000.0}, {"date": "2021-05-26", "close": 0.195, "volume": 404049.0}, {"date": "2021-05-28", "close": 0.19, "volume": 72000.0}, {"date": "2021-05-31", "close": 0.185, "volume": 57100.0}, {"date": "2021-06-01", "close": 0.185, "volume": 23100.0}, {"date": "2021-06-02", "close": 0.18, "volume": 203959.0}, {"date": "2021-06-03", "close": 0.2, "volume": 922140.0}, {"date": "2021-06-04", "close": 0.2, "volume": 612718.0}, {"date": "2021-06-07", "close": 0.22, "volume": 476971.0}, {"date": "2021-06-08", "close": 0.2, "volume": 291944.0}, {"date": "2021-06-09", "close": 0.22, "volume": 650312.0}, {"date": "2021-06-10", "close": 0.21, "volume": 835560.0}, {"date": "2021-06-11", "close": 0.24, "volume": 735174.0}, {"date": "2021-06-15", "close": 0.22, "volume": 604373.0}, {"date": "2021-06-16", "close": 0.215, "volume": 196308.0}, {"date": "2021-06-17", "close": 0.2, "volume": 50367.0}, {"date": "2021-06-18", "close": 0.2, "volume": 72530.0}, {"date": "2021-06-21", "close": 0.185, "volume": 384678.0}, {"date": "2021-06-22", "close": 0.185, "volume": 69541.0}, {"date": "2021-06-23", "close": 0.18, "volume": 79972.0}, {"date": "2021-06-24", "close": 0.175, "volume": 281829.0}, {"date": "2021-06-25", "close": 0.19, "volume": 235283.0}, {"date": "2021-06-28", "close": 0.17, "volume": 523502.0}, {"date": "2021-06-29", "close": 0.16, "volume": 1520536.0}, {"date": "2021-06-30", "close": 0.16, "volume": 309423.0}, {"date": "2021-07-01", "close": 0.16, "volume": 218054.0}, {"date": "2021-07-02", "close": 0.17, "volume": 906576.0}, {"date": "2021-07-05", "close": 0.165, "volume": 158041.0}, {"date": "2021-07-06", "close": 0.165, "volume": 59689.0}, {"date": "2021-07-07", "close": 0.16, "volume": 217538.0}, {"date": "2021-07-09", "close": 0.17, "volume": 60155.0}, {"date": "2021-07-12", "close": 0.185, "volume": 30000.0}, {"date": "2021-07-13", "close": 0.165, "volume": 125475.0}, {"date": "2021-07-14", "close": 0.165, "volume": 507926.0}, {"date": "2021-07-15", "close": 0.16, "volume": 553204.0}, {"date": "2021-07-16", "close": 0.16, "volume": 107505.0}, {"date": "2021-07-19", "close": 0.16, "volume": 20625.0}, {"date": "2021-07-20", "close": 0.155, "volume": 536017.0}, {"date": "2021-07-21", "close": 0.16, "volume": 113576.0}, {"date": "2021-07-22", "close": 0.155, "volume": 140053.0}, {"date": "2021-07-23", "close": 0.155, "volume": 56400.0}, {"date": "2021-07-26", "close": 0.16, "volume": 417082.0}, {"date": "2021-07-27", "close": 0.16, "volume": 175000.0}, {"date": "2021-07-28", "close": 0.15, "volume": 385459.0}, {"date": "2021-07-29", "close": 0.155, "volume": 280214.0}, {"date": "2021-07-30", "close": 0.155, "volume": 125200.0}, {"date": "2021-08-02", "close": 0.155, "volume": 73654.0}, {"date": "2021-08-03", "close": 0.155, "volume": 61000.0}, {"date": "2021-08-04", "close": 0.15, "volume": 446198.0}, {"date": "2021-08-05", "close": 0.155, "volume": 178800.0}, {"date": "2021-08-06", "close": 0.17, "volume": 82405.0}, {"date": "2021-08-09", "close": 0.155, "volume": 81295.0}, {"date": "2021-08-10", "close": 0.16, "volume": 60000.0}, {"date": "2021-08-11", "close": 0.145, "volume": 1604741.0}, {"date": "2021-08-12", "close": 0.145, "volume": 61074.0}, {"date": "2021-08-13", "close": 0.15, "volume": 14485.0}, {"date": "2021-08-16", "close": 0.145, "volume": 83998.0}, {"date": "2021-08-17", "close": 0.145, "volume": 36547.0}, {"date": "2021-08-18", "close": 0.145, "volume": 125000.0}, {"date": "2021-08-19", "close": 0.145, "volume": 184087.0}, {"date": "2021-08-20", "close": 0.145, "volume": 204863.0}, {"date": "2021-08-23", "close": 0.14, "volume": 19843.0}, {"date": "2021-08-24", "close": 0.16, "volume": 389510.0}, {"date": "2021-08-25", "close": 0.145, "volume": 51380.0}, {"date": "2021-08-26", "close": 0.14, "volume": 346565.0}, {"date": "2021-08-27", "close": 0.16, "volume": 350630.0}, {"date": "2021-08-30", "close": 0.16, "volume": 371213.0}, {"date": "2021-08-31", "close": 0.16, "volume": 10000.0}, {"date": "2021-09-02", "close": 0.15, "volume": 10000.0}, {"date": "2021-09-03", "close": 0.155, "volume": 57141.0}, {"date": "2021-09-06", "close": 0.15, "volume": 7866.0}, {"date": "2021-09-07", "close": 0.16, "volume": 503601.0}, {"date": "2021-09-08", "close": 0.16, "volume": 180000.0}, {"date": "2021-09-09", "close": 0.16, "volume": 185300.0}, {"date": "2021-09-10", "close": 0.155, "volume": 25000.0}, {"date": "2021-09-13", "close": 0.155, "volume": 177820.0}, {"date": "2021-09-15", "close": 0.1475, "volume": 10186.0}, {"date": "2021-09-17", "close": 0.15, "volume": 123020.0}, {"date": "2021-09-20", "close": 0.145, "volume": 90588.0}, {"date": "2021-09-21", "close": 0.145, "volume": 39411.0}, {"date": "2021-09-22", "close": 0.145, "volume": 409212.0}, {"date": "2021-09-23", "close": 0.145, "volume": 2649.0}, {"date": "2021-09-24", "close": 0.14, "volume": 269708.0}, {"date": "2021-09-27", "close": 0.135, "volume": 295959.0}, {"date": "2021-09-28", "close": 0.145, "volume": 213935.0}, {"date": "2021-10-01", "close": 0.14, "volume": 79836.0}, {"date": "2021-10-04", "close": 0.14, "volume": 266489.0}, {"date": "2021-10-05", "close": 0.13, "volume": 80849.0}, {"date": "2021-10-06", "close": 0.13, "volume": 187500.0}, {"date": "2021-10-07", "close": 0.125, "volume": 79000.0}, {"date": "2021-10-08", "close": 0.12, "volume": 70836.0}, {"date": "2021-10-11", "close": 0.125, "volume": 475000.0}, {"date": "2021-10-13", "close": 0.1, "volume": 2913723.0}, {"date": "2021-10-14", "close": 0.096, "volume": 2288574.0}, {"date": "2021-10-15", "close": 0.1, "volume": 505979.0}, {"date": "2021-10-18", "close": 0.097, "volume": 900272.0}, {"date": "2021-10-19", "close": 0.1, "volume": 755056.0}, {"date": "2021-10-20", "close": 0.096, "volume": 124700.0}, {"date": "2021-10-21", "close": 0.096, "volume": 74999.0}, {"date": "2021-10-22", "close": 0.099, "volume": 96807.0}, {"date": "2021-10-25", "close": 0.098, "volume": 68518.0}, {"date": "2021-10-26", "close": 0.095, "volume": 463289.0}, {"date": "2021-10-27", "close": 0.094, "volume": 175751.0}, {"date": "2021-10-28", "close": 0.095, "volume": 100578.0}, {"date": "2021-10-29", "close": 0.095, "volume": 50000.0}, {"date": "2021-11-01", "close": 0.092, "volume": 52200.0}, {"date": "2021-11-02", "close": 0.092, "volume": 32953.0}, {"date": "2021-11-03", "close": 0.091, "volume": 49460.0}, {"date": "2021-11-08", "close": 0.087, "volume": 759680.0}, {"date": "2021-11-09", "close": 0.085, "volume": 520988.0}, {"date": "2021-11-10", "close": 0.086, "volume": 755556.0}, {"date": "2021-11-11", "close": 0.086, "volume": 130381.0}, {"date": "2021-11-12", "close": 0.091, "volume": 81006.0}, {"date": "2021-11-16", "close": 0.09, "volume": 222618.0}, {"date": "2021-11-17", "close": 0.089, "volume": 169802.0}, {"date": "2021-11-18", "close": 0.087, "volume": 310978.0}, {"date": "2021-11-22", "close": 0.087, "volume": 15000.0}, {"date": "2021-11-24", "close": 0.085, "volume": 178042.0}, {"date": "2021-11-25", "close": 0.085, "volume": 13000.0}, {"date": "2021-11-26", "close": 0.083, "volume": 110941.0}, {"date": "2021-11-30", "close": 0.083, "volume": 141400.0}, {"date": "2021-12-01", "close": 0.082, "volume": 40000.0}, {"date": "2021-12-02", "close": 0.08, "volume": 37200.0}, {"date": "2021-12-06", "close": 0.078, "volume": 35000.0}, {"date": "2021-12-08", "close": 0.078, "volume": 100000.0}, {"date": "2021-12-09", "close": 0.078, "volume": 54931.0}, {"date": "2021-12-13", "close": 0.084, "volume": 160000.0}, {"date": "2021-12-15", "close": 0.084, "volume": 263481.0}, {"date": "2021-12-16", "close": 0.084, "volume": 52100.0}, {"date": "2021-12-17", "close": 0.096, "volume": 164040.0}, {"date": "2021-12-21", "close": 0.092, "volume": 71125.0}, {"date": "2021-12-29", "close": 0.094, "volume": 20000.0}, {"date": "2022-01-04", "close": 0.093, "volume": 56200.0}, {"date": "2022-01-06", "close": 0.088, "volume": 33652.0}, {"date": "2022-01-07", "close": 0.088, "volume": 61713.0}, {"date": "2022-01-10", "close": 0.085, "volume": 68607.0}, {"date": "2022-01-11", "close": 0.088, "volume": 5000.0}, {"date": "2022-01-12", "close": 0.09, "volume": 135000.0}, {"date": "2022-01-14", "close": 0.083, "volume": 170000.0}, {"date": "2022-01-17", "close": 0.09, "volume": 52500.0}, {"date": "2022-01-19", "close": 0.095, "volume": 138624.0}, {"date": "2022-01-25", "close": 0.081, "volume": 132500.0}, {"date": "2022-01-27", "close": 0.092, "volume": 371808.0}, {"date": "2022-01-28", "close": 0.08, "volume": 166250.0}, {"date": "2022-01-31", "close": 0.075, "volume": 171250.0}, {"date": "2022-02-01", "close": 0.08, "volume": 202628.0}, {"date": "2022-02-02", "close": 0.09, "volume": 122671.0}, {"date": "2022-02-07", "close": 0.085, "volume": 299000.0}, {"date": "2022-02-08", "close": 0.089, "volume": 210588.0}, {"date": "2022-02-09", "close": 0.08, "volume": 323657.0}, {"date": "2022-02-14", "close": 0.078, "volume": 32798.0}, {"date": "2022-02-15", "close": 0.078, "volume": 14260.0}, {"date": "2022-02-16", "close": 0.075, "volume": 359658.0}, {"date": "2022-02-17", "close": 0.076, "volume": 383002.0}, {"date": "2022-02-18", "close": 0.085, "volume": 650615.0}, {"date": "2022-02-21", "close": 0.075, "volume": 35823.0}, {"date": "2022-02-22", "close": 0.075, "volume": 38135.0}, {"date": "2022-02-23", "close": 0.07, "volume": 151436.0}, {"date": "2022-02-24", "close": 0.061, "volume": 1042834.0}, {"date": "2022-02-25", "close": 0.064, "volume": 483976.0}, {"date": "2022-02-28", "close": 0.063, "volume": 73250.0}, {"date": "2022-03-01", "close": 0.061, "volume": 10000.0}, {"date": "2022-03-02", "close": 0.061, "volume": 138.0}, {"date": "2022-03-03", "close": 0.065, "volume": 143310.0}, {"date": "2022-03-04", "close": 0.064, "volume": 40000.0}, {"date": "2022-03-07", "close": 0.064, "volume": 69797.0}, {"date": "2022-03-09", "close": 0.06, "volume": 3801.0}, {"date": "2022-03-10", "close": 0.065, "volume": 115760.0}, {"date": "2022-03-11", "close": 0.061, "volume": 50000.0}, {"date": "2022-03-17", "close": 0.06, "volume": 169585.0}, {"date": "2022-03-21", "close": 0.06, "volume": 25000.0}, {"date": "2022-03-22", "close": 0.067, "volume": 47503.0}, {"date": "2022-03-23", "close": 0.07, "volume": 50.0}, {"date": "2022-03-28", "close": 0.071, "volume": 125681.0}, {"date": "2022-03-29", "close": 0.068, "volume": 22923.0}, {"date": "2022-04-01", "close": 0.063, "volume": 76321.0}, {"date": "2022-04-04", "close": 0.072, "volume": 464243.0}, {"date": "2022-04-05", "close": 0.075, "volume": 5000.0}, {"date": "2022-04-06", "close": 0.07, "volume": 312014.0}, {"date": "2022-04-07", "close": 0.072, "volume": 117000.0}, {"date": "2022-04-08", "close": 0.091, "volume": 4364558.0}, {"date": "2022-04-12", "close": 0.07, "volume": 1076187.0}, {"date": "2022-04-13", "close": 0.063, "volume": 1107799.0}, {"date": "2022-04-14", "close": 0.06, "volume": 502035.0}, {"date": "2022-04-19", "close": 0.058, "volume": 611560.0}, {"date": "2022-04-20", "close": 0.056, "volume": 107306.0}, {"date": "2022-04-21", "close": 0.055, "volume": 256072.0}, {"date": "2022-04-22", "close": 0.063, "volume": 312721.0}, {"date": "2022-04-26", "close": 0.06, "volume": 153754.0}, {"date": "2022-04-27", "close": 0.062, "volume": 574933.0}, {"date": "2022-04-28", "close": 0.061, "volume": 300000.0}, {"date": "2022-04-29", "close": 0.06, "volume": 128969.0}, {"date": "2022-05-02", "close": 0.06, "volume": 68078.0}, {"date": "2022-05-04", "close": 0.058, "volume": 106395.0}, {"date": "2022-05-05", "close": 0.058, "volume": 22804.0}, {"date": "2022-05-06", "close": 0.056, "volume": 131385.0}, {"date": "2022-05-09", "close": 0.056, "volume": 33154.0}, {"date": "2022-05-10", "close": 0.054, "volume": 279835.0}, {"date": "2022-05-11", "close": 0.05, "volume": 390331.0}, {"date": "2022-05-12", "close": 0.05, "volume": 200000.0}, {"date": "2022-05-13", "close": 0.05, "volume": 233665.0}, {"date": "2022-05-16", "close": 0.043, "volume": 1232597.0}, {"date": "2022-05-17", "close": 0.044, "volume": 104140.0}, {"date": "2022-05-18", "close": 0.045, "volume": 92769.0}, {"date": "2022-05-25", "close": 0.046, "volume": 19453.0}, {"date": "2022-05-27", "close": 0.042, "volume": 73275.0}, {"date": "2022-05-30", "close": 0.04, "volume": 321000.0}, {"date": "2022-06-01", "close": 0.043, "volume": 254767.0}, {"date": "2022-06-03", "close": 0.038, "volume": 269831.0}, {"date": "2022-06-06", "close": 0.038, "volume": 60463.0}, {"date": "2022-06-07", "close": 0.036, "volume": 361282.0}, {"date": "2022-06-08", "close": 0.04, "volume": 138058.0}, {"date": "2022-06-09", "close": 0.04, "volume": 32560.0}, {"date": "2022-06-10", "close": 0.038, "volume": 164319.0}, {"date": "2022-06-14", "close": 0.03, "volume": 523592.0}, {"date": "2022-06-16", "close": 0.03, "volume": 200610.0}, {"date": "2022-06-17", "close": 0.031, "volume": 307561.0}, {"date": "2022-06-20", "close": 0.025, "volume": 175337.0}, {"date": "2022-06-21", "close": 0.027, "volume": 397460.0}, {"date": "2022-06-22", "close": 0.025, "volume": 60452.0}, {"date": "2022-06-23", "close": 0.021, "volume": 234171.0}, {"date": "2022-06-24", "close": 0.021, "volume": 20691.0}, {"date": "2022-06-27", "close": 0.02, "volume": 271001.0}, {"date": "2022-06-28", "close": 0.03, "volume": 536143.0}, {"date": "2022-06-29", "close": 0.026, "volume": 160779.0}, {"date": "2022-06-30", "close": 0.026, "volume": 124788.0}, {"date": "2022-07-05", "close": 0.039, "volume": 210894.0}, {"date": "2022-07-06", "close": 0.054, "volume": 1131596.0}, {"date": "2022-07-07", "close": 0.047, "volume": 244100.0}, {"date": "2022-07-08", "close": 0.053, "volume": 10169.0}, {"date": "2022-07-11", "close": 0.052, "volume": 570844.0}, {"date": "2022-07-15", "close": 0.045, "volume": 30000.0}, {"date": "2022-07-18", "close": 0.04, "volume": 40.0}, {"date": "2022-07-19", "close": 0.034, "volume": 118643.0}, {"date": "2022-07-20", "close": 0.035, "volume": 577524.0}, {"date": "2022-07-21", "close": 0.036, "volume": 594302.0}, {"date": "2022-07-22", "close": 0.043, "volume": 112356.0}, {"date": "2022-07-25", "close": 0.05, "volume": 50000.0}, {"date": "2022-07-26", "close": 0.049, "volume": 30000.0}, {"date": "2022-07-27", "close": 0.086, "volume": 30747437.0}, {"date": "2022-08-01", "close": 0.215, "volume": 44144405.0}, {"date": "2022-08-02", "close": 0.18, "volume": 21184840.0}, {"date": "2022-08-04", "close": 0.18, "volume": 11586126.0}, {"date": "2022-08-05", "close": 0.19, "volume": 4768155.0}, {"date": "2022-08-08", "close": 0.185, "volume": 1910763.0}, {"date": "2022-08-09", "close": 0.165, "volume": 3352229.0}, {"date": "2022-08-10", "close": 0.155, "volume": 2805851.0}, {"date": "2022-08-11", "close": 0.15, "volume": 4785111.0}, {"date": "2022-08-12", "close": 0.145, "volume": 1873463.0}, {"date": "2022-08-15", "close": 0.15, "volume": 2551464.0}, {"date": "2022-08-16", "close": 0.25, "volume": 40585881.0}, {"date": "2022-08-17", "close": 0.295, "volume": 32330872.0}, {"date": "2022-08-18", "close": 0.35, "volume": 28179014.0}, {"date": "2022-08-19", "close": 0.45, "volume": 44088975.0}, {"date": "2022-08-22", "close": 0.605, "volume": 56590239.0}, {"date": "2022-08-23", "close": 0.515, "volume": 18184574.0}, {"date": "2022-08-24", "close": 0.51, "volume": 14529355.0}, {"date": "2022-08-25", "close": 0.47, "volume": 6422740.0}, {"date": "2022-08-26", "close": 0.565, "volume": 7310308.0}, {"date": "2022-08-30", "close": 0.515, "volume": 20907074.0}, {"date": "2022-08-31", "close": 0.46, "volume": 12559568.0}, {"date": "2022-09-01", "close": 0.4, "volume": 10196725.0}, {"date": "2022-09-02", "close": 0.415, "volume": 5788285.0}, {"date": "2022-09-05", "close": 0.38, "volume": 4832788.0}, {"date": "2022-09-06", "close": 0.445, "volume": 9645270.0}, {"date": "2022-09-07", "close": 0.42, "volume": 4711588.0}, {"date": "2022-09-08", "close": 0.41, "volume": 2392575.0}, {"date": "2022-09-09", "close": 0.36, "volume": 6878217.0}, {"date": "2022-09-12", "close": 0.34, "volume": 4956800.0}, {"date": "2022-09-13", "close": 0.325, "volume": 2417042.0}, {"date": "2022-09-14", "close": 0.335, "volume": 4243435.0}, {"date": "2022-09-15", "close": 0.295, "volume": 4802718.0}, {"date": "2022-09-16", "close": 0.265, "volume": 6546947.0}, {"date": "2022-09-19", "close": 0.245, "volume": 5396552.0}, {"date": "2022-09-20", "close": 0.305, "volume": 5003361.0}, {"date": "2022-09-21", "close": 0.185, "volume": 21433940.0}, {"date": "2022-09-23", "close": 0.16, "volume": 6719335.0}, {"date": "2022-09-26", "close": 0.15, "volume": 7635852.0}, {"date": "2022-09-27", "close": 0.135, "volume": 3597033.0}, {"date": "2022-09-28", "close": 0.13, "volume": 5795371.0}, {"date": "2022-09-29", "close": 0.135, "volume": 3343145.0}, {"date": "2022-09-30", "close": 0.13, "volume": 2928141.0}, {"date": "2022-10-03", "close": 0.135, "volume": 3272682.0}, {"date": "2022-10-04", "close": 0.195, "volume": 8591702.0}, {"date": "2022-10-05", "close": 0.17, "volume": 8390868.0}, {"date": "2022-10-06", "close": 0.21, "volume": 15480143.0}, {"date": "2022-10-07", "close": 0.21, "volume": 9285033.0}, {"date": "2022-10-10", "close": 0.175, "volume": 6816967.0}, {"date": "2022-10-11", "close": 0.17, "volume": 2733984.0}, {"date": "2022-10-12", "close": 0.17, "volume": 2964829.0}, {"date": "2022-10-13", "close": 0.165, "volume": 2642216.0}, {"date": "2022-10-14", "close": 0.17, "volume": 2894876.0}, {"date": "2022-10-17", "close": 0.16, "volume": 1727074.0}, {"date": "2022-10-18", "close": 0.155, "volume": 2033730.0}, {"date": "2022-10-19", "close": 0.15, "volume": 3219115.0}, {"date": "2022-10-20", "close": 0.145, "volume": 3879572.0}, {"date": "2022-10-21", "close": 0.145, "volume": 1500493.0}, {"date": "2022-10-24", "close": 0.15, "volume": 2458168.0}, {"date": "2022-10-25", "close": 0.145, "volume": 845080.0}, {"date": "2022-10-26", "close": 0.15, "volume": 1918733.0}, {"date": "2022-10-28", "close": 0.18, "volume": 18163094.0}, {"date": "2022-10-31", "close": 0.16, "volume": 3182413.0}, {"date": "2022-11-01", "close": 0.165, "volume": 1622728.0}, {"date": "2022-11-02", "close": 0.185, "volume": 1730518.0}, {"date": "2022-11-03", "close": 0.185, "volume": 1319932.0}, {"date": "2022-11-04", "close": 0.185, "volume": 1120137.0}, {"date": "2022-11-07", "close": 0.165, "volume": 2805059.0}, {"date": "2022-11-08", "close": 0.17, "volume": 1034543.0}, {"date": "2022-11-09", "close": 0.17, "volume": 827836.0}, {"date": "2022-11-10", "close": 0.17, "volume": 1530021.0}, {"date": "2022-11-11", "close": 0.17, "volume": 1392056.0}, {"date": "2022-11-14", "close": 0.165, "volume": 1020053.0}, {"date": "2022-11-15", "close": 0.17, "volume": 746716.0}, {"date": "2022-11-16", "close": 0.17, "volume": 1043279.0}, {"date": "2022-11-17", "close": 0.18, "volume": 1565898.0}, {"date": "2022-11-18", "close": 0.2, "volume": 2097242.0}, {"date": "2022-11-21", "close": 0.225, "volume": 2210372.0}, {"date": "2022-11-22", "close": 0.21, "volume": 1195541.0}, {"date": "2022-11-23", "close": 0.24, "volume": 3267048.0}, {"date": "2022-11-24", "close": 0.27, "volume": 3052135.0}, {"date": "2022-11-25", "close": 0.25, "volume": 2748489.0}, {"date": "2022-11-28", "close": 0.225, "volume": 2129670.0}, {"date": "2022-11-29", "close": 0.24, "volume": 1285401.0}, {"date": "2022-11-30", "close": 0.23, "volume": 629919.0}, {"date": "2022-12-01", "close": 0.23, "volume": 1210776.0}, {"date": "2022-12-02", "close": 0.22, "volume": 1280782.0}, {"date": "2022-12-05", "close": 0.215, "volume": 6538616.0}, {"date": "2022-12-06", "close": 0.2, "volume": 2523559.0}, {"date": "2022-12-07", "close": 0.195, "volume": 1418938.0}, {"date": "2022-12-08", "close": 0.185, "volume": 1355776.0}, {"date": "2022-12-09", "close": 0.175, "volume": 1446420.0}, {"date": "2022-12-12", "close": 0.175, "volume": 716020.0}, {"date": "2022-12-13", "close": 0.175, "volume": 598956.0}, {"date": "2022-12-14", "close": 0.175, "volume": 2637002.0}, {"date": "2022-12-15", "close": 0.17, "volume": 1132977.0}, {"date": "2022-12-19", "close": 0.155, "volume": 996580.0}, {"date": "2022-12-20", "close": 0.165, "volume": 1249190.0}, {"date": "2022-12-21", "close": 0.155, "volume": 1677146.0}, {"date": "2022-12-22", "close": 0.16, "volume": 241629.0}, {"date": "2022-12-23", "close": 0.185, "volume": 2644519.0}, {"date": "2022-12-28", "close": 0.18, "volume": 947624.0}, {"date": "2022-12-29", "close": 0.17, "volume": 128895.0}, {"date": "2022-12-30", "close": 0.175, "volume": 467348.0}, {"date": "2023-01-03", "close": 0.175, "volume": 272147.0}, {"date": "2023-01-04", "close": 0.17, "volume": 682158.0}, {"date": "2023-01-05", "close": 0.175, "volume": 402494.0}, {"date": "2023-01-06", "close": 0.175, "volume": 814840.0}, {"date": "2023-01-09", "close": 0.155, "volume": 1996026.0}, {"date": "2023-01-10", "close": 0.17, "volume": 2049295.0}, {"date": "2023-01-11", "close": 0.165, "volume": 327319.0}, {"date": "2023-01-12", "close": 0.16, "volume": 1085466.0}, {"date": "2023-01-13", "close": 0.17, "volume": 1205787.0}, {"date": "2023-01-16", "close": 0.18, "volume": 1773939.0}, {"date": "2023-01-17", "close": 0.175, "volume": 2657999.0}, {"date": "2023-01-18", "close": 0.17, "volume": 1086853.0}, {"date": "2023-01-19", "close": 0.16, "volume": 3016244.0}, {"date": "2023-01-20", "close": 0.16, "volume": 1349026.0}, {"date": "2023-01-23", "close": 0.16, "volume": 544457.0}, {"date": "2023-01-24", "close": 0.16, "volume": 1280402.0}, {"date": "2023-01-25", "close": 0.16, "volume": 1238064.0}, {"date": "2023-01-27", "close": 0.155, "volume": 1507114.0}, {"date": "2023-01-30", "close": 0.16, "volume": 1247708.0}, {"date": "2023-01-31", "close": 0.15, "volume": 761577.0}, {"date": "2023-02-01", "close": 0.155, "volume": 3397040.0}, {"date": "2023-02-02", "close": 0.155, "volume": 1086748.0}, {"date": "2023-02-03", "close": 0.16, "volume": 1385038.0}, {"date": "2023-02-06", "close": 0.15, "volume": 407039.0}, {"date": "2023-02-07", "close": 0.15, "volume": 1473019.0}, {"date": "2023-02-08", "close": 0.155, "volume": 508489.0}, {"date": "2023-02-09", "close": 0.15, "volume": 353672.0}, {"date": "2023-02-10", "close": 0.145, "volume": 247471.0}, {"date": "2023-02-13", "close": 0.15, "volume": 82409.0}, {"date": "2023-02-14", "close": 0.14, "volume": 857888.0}, {"date": "2023-02-15", "close": 0.135, "volume": 1481478.0}, {"date": "2023-02-16", "close": 0.135, "volume": 1498896.0}, {"date": "2023-02-17", "close": 0.135, "volume": 662275.0}, {"date": "2023-02-20", "close": 0.12, "volume": 2590308.0}, {"date": "2023-02-21", "close": 0.1225, "volume": 1066435.0}, {"date": "2023-02-22", "close": 0.12, "volume": 1202657.0}, {"date": "2023-02-23", "close": 0.115, "volume": 399255.0}, {"date": "2023-02-24", "close": 0.12, "volume": 198375.0}, {"date": "2023-02-27", "close": 0.11, "volume": 207529.0}, {"date": "2023-02-28", "close": 0.11, "volume": 546963.0}, {"date": "2023-03-01", "close": 0.11, "volume": 337376.0}, {"date": "2023-03-02", "close": 0.11, "volume": 123034.0}, {"date": "2023-03-03", "close": 0.115, "volume": 107665.0}, {"date": "2023-03-06", "close": 0.12, "volume": 98824.0}, {"date": "2023-03-07", "close": 0.115, "volume": 88851.0}, {"date": "2023-03-08", "close": 0.11, "volume": 208713.0}, {"date": "2023-03-09", "close": 0.11, "volume": 195811.0}, {"date": "2023-03-10", "close": 0.11, "volume": 116232.0}, {"date": "2023-03-13", "close": 0.11, "volume": 65265.0}, {"date": "2023-03-14", "close": 0.105, "volume": 282734.0}, {"date": "2023-03-15", "close": 0.105, "volume": 62505.0}, {"date": "2023-03-16", "close": 0.099, "volume": 874360.0}, {"date": "2023-03-17", "close": 0.1, "volume": 504848.0}, {"date": "2023-03-20", "close": 0.093, "volume": 123709.0}, {"date": "2023-03-21", "close": 0.095, "volume": 309143.0}, {"date": "2023-03-22", "close": 0.095, "volume": 120120.0}, {"date": "2023-03-23", "close": 0.095, "volume": 139052.0}, {"date": "2023-03-24", "close": 0.096, "volume": 19321.0}, {"date": "2023-03-27", "close": 0.092, "volume": 55080.0}, {"date": "2023-03-28", "close": 0.105, "volume": 880065.0}, {"date": "2023-03-29", "close": 0.115, "volume": 1803595.0}, {"date": "2023-03-30", "close": 0.13, "volume": 1512835.0}, {"date": "2023-03-31", "close": 0.12, "volume": 922515.0}, {"date": "2023-04-03", "close": 0.12, "volume": 467324.0}, {"date": "2023-04-04", "close": 0.115, "volume": 387272.0}, {"date": "2023-04-05", "close": 0.115, "volume": 273429.0}, {"date": "2023-04-06", "close": 0.11, "volume": 505382.0}, {"date": "2023-04-11", "close": 0.105, "volume": 535366.0}, {"date": "2023-04-12", "close": 0.105, "volume": 482776.0}, {"date": "2023-04-13", "close": 0.115, "volume": 941651.0}, {"date": "2023-04-14", "close": 0.115, "volume": 570008.0}, {"date": "2023-04-17", "close": 0.11, "volume": 504940.0}, {"date": "2023-04-18", "close": 0.11, "volume": 388932.0}, {"date": "2023-04-19", "close": 0.12, "volume": 10930084.0}, {"date": "2023-04-20", "close": 0.12, "volume": 237863.0}, {"date": "2023-04-21", "close": 0.115, "volume": 275268.0}, {"date": "2023-04-24", "close": 0.115, "volume": 37612.0}, {"date": "2023-04-26", "close": 0.115, "volume": 240868.0}, {"date": "2023-04-27", "close": 0.11, "volume": 302481.0}, {"date": "2023-04-28", "close": 0.115, "volume": 292271.0}, {"date": "2023-05-01", "close": 0.115, "volume": 692826.0}, {"date": "2023-05-02", "close": 0.115, "volume": 57896.0}, {"date": "2023-05-03", "close": 0.11, "volume": 517368.0}, {"date": "2023-05-04", "close": 0.11, "volume": 271064.0}, {"date": "2023-05-05", "close": 0.1, "volume": 2101023.0}, {"date": "2023-05-08", "close": 0.105, "volume": 546415.0}, {"date": "2023-05-09", "close": 0.105, "volume": 486843.0}, {"date": "2023-05-10", "close": 0.1, "volume": 475441.0}, {"date": "2023-05-11", "close": 0.1, "volume": 97605.0}, {"date": "2023-05-12", "close": 0.097, "volume": 660094.0}, {"date": "2023-05-15", "close": 0.105, "volume": 371907.0}, {"date": "2023-05-16", "close": 0.092, "volume": 2160584.0}, {"date": "2023-05-17", "close": 0.09, "volume": 557875.0}, {"date": "2023-05-18", "close": 0.086, "volume": 1008250.0}, {"date": "2023-05-19", "close": 0.085, "volume": 712742.0}, {"date": "2023-05-22", "close": 0.091, "volume": 306672.0}, {"date": "2023-05-23", "close": 0.087, "volume": 456565.0}, {"date": "2023-05-24", "close": 0.085, "volume": 442808.0}, {"date": "2023-05-25", "close": 0.082, "volume": 600854.0}, {"date": "2023-05-26", "close": 0.082, "volume": 298284.0}, {"date": "2023-05-29", "close": 0.085, "volume": 400781.0}, {"date": "2023-05-30", "close": 0.086, "volume": 68521.0}, {"date": "2023-05-31", "close": 0.088, "volume": 211338.0}, {"date": "2023-06-01", "close": 0.083, "volume": 61337.0}, {"date": "2023-06-02", "close": 0.083, "volume": 20668.0}, {"date": "2023-06-05", "close": 0.08, "volume": 1483986.0}, {"date": "2023-06-06", "close": 0.08, "volume": 385450.0}, {"date": "2023-06-07", "close": 0.082, "volume": 130978.0}, {"date": "2023-06-08", "close": 0.078, "volume": 133410.0}, {"date": "2023-06-09", "close": 0.079, "volume": 294065.0}, {"date": "2023-06-13", "close": 0.08, "volume": 721427.0}, {"date": "2023-06-14", "close": 0.079, "volume": 609548.0}, {"date": "2023-06-15", "close": 0.075, "volume": 1235175.0}, {"date": "2023-06-16", "close": 0.077, "volume": 341773.0}, {"date": "2023-06-19", "close": 0.075, "volume": 318752.0}, {"date": "2023-06-20", "close": 0.076, "volume": 657197.0}, {"date": "2023-06-21", "close": 0.076, "volume": 477575.0}, {"date": "2023-06-22", "close": 0.072, "volume": 614390.0}, {"date": "2023-06-23", "close": 0.07, "volume": 184786.0}, {"date": "2023-06-26", "close": 0.07, "volume": 205649.0}, {"date": "2023-06-27", "close": 0.068, "volume": 305802.0}, {"date": "2023-06-28", "close": 0.064, "volume": 797527.0}, {"date": "2023-06-29", "close": 0.076, "volume": 1663605.0}, {"date": "2023-06-30", "close": 0.095, "volume": 713964.0}, {"date": "2023-07-03", "close": 0.091, "volume": 931419.0}, {"date": "2023-07-04", "close": 0.091, "volume": 749815.0}, {"date": "2023-07-05", "close": 0.086, "volume": 126753.0}, {"date": "2023-07-06", "close": 0.086, "volume": 352788.0}, {"date": "2023-07-07", "close": 0.09, "volume": 250597.0}, {"date": "2023-07-10", "close": 0.095, "volume": 480617.0}, {"date": "2023-07-11", "close": 0.095, "volume": 273374.0}, {"date": "2023-07-12", "close": 0.098, "volume": 193159.0}, {"date": "2023-07-13", "close": 0.095, "volume": 286507.0}, {"date": "2023-07-14", "close": 0.094, "volume": 5408014.0}, {"date": "2023-07-17", "close": 0.09, "volume": 1145318.0}, {"date": "2023-07-18", "close": 0.082, "volume": 1844942.0}, {"date": "2023-07-19", "close": 0.088, "volume": 373943.0}, {"date": "2023-07-20", "close": 0.085, "volume": 206164.0}, {"date": "2023-07-21", "close": 0.084, "volume": 68187.0}, {"date": "2023-07-24", "close": 0.084, "volume": 308606.0}, {"date": "2023-07-25", "close": 0.081, "volume": 250750.0}, {"date": "2023-07-26", "close": 0.081, "volume": 50575.0}, {"date": "2023-07-27", "close": 0.081, "volume": 196117.0}, {"date": "2023-07-28", "close": 0.078, "volume": 229581.0}, {"date": "2023-07-31", "close": 0.07, "volume": 1431705.0}, {"date": "2023-08-01", "close": 0.075, "volume": 590322.0}, {"date": "2023-08-02", "close": 0.077, "volume": 64839.0}, {"date": "2023-08-03", "close": 0.073, "volume": 5115.0}, {"date": "2023-08-04", "close": 0.071, "volume": 411516.0}, {"date": "2023-08-07", "close": 0.066, "volume": 482739.0}, {"date": "2023-08-08", "close": 0.068, "volume": 277530.0}, {"date": "2023-08-09", "close": 0.064, "volume": 1216789.0}, {"date": "2023-08-10", "close": 0.067, "volume": 109784.0}, {"date": "2023-08-11", "close": 0.068, "volume": 74475.0}, {"date": "2023-08-14", "close": 0.067, "volume": 344086.0}, {"date": "2023-08-15", "close": 0.064, "volume": 377778.0}, {"date": "2023-08-16", "close": 0.063, "volume": 138380.0}, {"date": "2023-08-17", "close": 0.065, "volume": 35153.0}, {"date": "2023-08-18", "close": 0.069, "volume": 478667.0}, {"date": "2023-08-21", "close": 0.062, "volume": 202963.0}, {"date": "2023-08-22", "close": 0.064, "volume": 41151.0}, {"date": "2023-08-23", "close": 0.062, "volume": 154540.0}, {"date": "2023-08-24", "close": 0.06, "volume": 642602.0}, {"date": "2023-08-25", "close": 0.061, "volume": 224007.0}, {"date": "2023-08-28", "close": 0.062, "volume": 20264.0}, {"date": "2023-08-29", "close": 0.068, "volume": 443127.0}, {"date": "2023-08-30", "close": 0.068, "volume": 319808.0}, {"date": "2023-08-31", "close": 0.064, "volume": 111459.0}, {"date": "2023-09-01", "close": 0.061, "volume": 415742.0}, {"date": "2023-09-04", "close": 0.06, "volume": 247424.0}, {"date": "2023-09-05", "close": 0.064, "volume": 144701.0}, {"date": "2023-09-06", "close": 0.061, "volume": 120281.0}, {"date": "2023-09-07", "close": 0.06, "volume": 334343.0}, {"date": "2023-09-08", "close": 0.063, "volume": 27849.0}, {"date": "2023-09-11", "close": 0.06, "volume": 210142.0}, {"date": "2023-09-12", "close": 0.069, "volume": 545048.0}, {"date": "2023-09-13", "close": 0.07, "volume": 354874.0}, {"date": "2023-09-14", "close": 0.072, "volume": 24156.0}, {"date": "2023-09-15", "close": 0.066, "volume": 60907.0}, {"date": "2023-09-18", "close": 0.066, "volume": 199974.0}, {"date": "2023-09-19", "close": 0.064, "volume": 195462.0}, {"date": "2023-09-20", "close": 0.062, "volume": 293032.0}, {"date": "2023-09-21", "close": 0.059, "volume": 1544926.0}, {"date": "2023-09-22", "close": 0.058, "volume": 108693.0}, {"date": "2023-09-25", "close": 0.058, "volume": 17600.0}, {"date": "2023-09-27", "close": 0.059, "volume": 4700.0}, {"date": "2023-09-28", "close": 0.059, "volume": 145957.0}, {"date": "2023-09-29", "close": 0.054, "volume": 254577.0}, {"date": "2023-10-02", "close": 0.053, "volume": 846428.0}, {"date": "2023-10-04", "close": 0.057, "volume": 82564.0}, {"date": "2023-10-05", "close": 0.049, "volume": 525511.0}, {"date": "2023-10-06", "close": 0.053, "volume": 281511.0}, {"date": "2023-10-09", "close": 0.049, "volume": 297449.0}, {"date": "2023-10-10", "close": 0.052, "volume": 19180.0}, {"date": "2023-10-11", "close": 0.049, "volume": 42763.0}, {"date": "2023-10-12", "close": 0.046, "volume": 210115.0}, {"date": "2023-10-13", "close": 0.044, "volume": 501673.0}, {"date": "2023-10-16", "close": 0.044, "volume": 63187.0}, {"date": "2023-10-17", "close": 0.044, "volume": 163419.0}, {"date": "2023-10-19", "close": 0.044, "volume": 13525.0}, {"date": "2023-10-20", "close": 0.044, "volume": 111840.0}, {"date": "2023-10-23", "close": 0.043, "volume": 315966.0}, {"date": "2023-10-24", "close": 0.04, "volume": 1444414.0}, {"date": "2023-10-25", "close": 0.043, "volume": 110695.0}, {"date": "2023-10-26", "close": 0.042, "volume": 640914.0}, {"date": "2023-10-27", "close": 0.045, "volume": 242150.0}, {"date": "2023-10-31", "close": 0.045, "volume": 114482.0}, {"date": "2023-11-01", "close": 0.046, "volume": 429137.0}, {"date": "2023-11-02", "close": 0.045, "volume": 125023.0}, {"date": "2023-11-03", "close": 0.045, "volume": 200000.0}, {"date": "2023-11-06", "close": 0.041, "volume": 353764.0}, {"date": "2023-11-07", "close": 0.041, "volume": 255749.0}, {"date": "2023-11-08", "close": 0.044, "volume": 139272.0}, {"date": "2023-11-09", "close": 0.04, "volume": 108032.0}, {"date": "2023-11-10", "close": 0.041, "volume": 75975.0}, {"date": "2023-11-13", "close": 0.042, "volume": 109682.0}, {"date": "2023-11-14", "close": 0.041, "volume": 361035.0}, {"date": "2023-11-15", "close": 0.043, "volume": 46511.0}, {"date": "2023-11-16", "close": 0.041, "volume": 297074.0}, {"date": "2023-11-17", "close": 0.04, "volume": 228529.0}, {"date": "2023-11-20", "close": 0.039, "volume": 43235.0}, {"date": "2023-11-21", "close": 0.057, "volume": 4604046.0}, {"date": "2023-11-22", "close": 0.056, "volume": 1773655.0}, {"date": "2023-11-23", "close": 0.049, "volume": 166377.0}, {"date": "2023-11-27", "close": 0.05, "volume": 926703.0}, {"date": "2023-11-28", "close": 0.047, "volume": 1017924.0}, {"date": "2023-11-29", "close": 0.052, "volume": 1125066.0}, {"date": "2023-11-30", "close": 0.051, "volume": 546869.0}, {"date": "2023-12-04", "close": 0.048, "volume": 23700.0}, {"date": "2023-12-05", "close": 0.051, "volume": 69180.0}, {"date": "2023-12-06", "close": 0.051, "volume": 1003066.0}, {"date": "2023-12-07", "close": 0.046, "volume": 175521.0}, {"date": "2023-12-08", "close": 0.05, "volume": 242604.0}, {"date": "2023-12-11", "close": 0.047, "volume": 520476.0}, {"date": "2023-12-12", "close": 0.05, "volume": 11726.0}, {"date": "2023-12-13", "close": 0.047, "volume": 155315.0}, {"date": "2023-12-14", "close": 0.044, "volume": 340339.0}, {"date": "2023-12-15", "close": 0.045, "volume": 848780.0}, {"date": "2023-12-18", "close": 0.045, "volume": 10000.0}, {"date": "2023-12-19", "close": 0.047, "volume": 411115.0}, {"date": "2023-12-20", "close": 0.047, "volume": 168931.0}, {"date": "2023-12-21", "close": 0.044, "volume": 387507.0}, {"date": "2023-12-22", "close": 0.046, "volume": 25508.0}, {"date": "2023-12-27", "close": 0.046, "volume": 197442.0}, {"date": "2023-12-28", "close": 0.046, "volume": 284032.0}, {"date": "2023-12-29", "close": 0.044, "volume": 886235.0}, {"date": "2024-01-02", "close": 0.044, "volume": 107026.0}, {"date": "2024-01-03", "close": 0.044, "volume": 192248.0}, {"date": "2024-01-04", "close": 0.045, "volume": 120512.0}, {"date": "2024-01-05", "close": 0.044, "volume": 94971.0}, {"date": "2024-01-08", "close": 0.043, "volume": 171273.0}, {"date": "2024-01-09", "close": 0.043, "volume": 51429.0}, {"date": "2024-01-10", "close": 0.04, "volume": 443304.0}, {"date": "2024-01-11", "close": 0.042, "volume": 61014.0}, {"date": "2024-01-12", "close": 0.04, "volume": 101428.0}, {"date": "2024-01-15", "close": 0.044, "volume": 690670.0}, {"date": "2024-01-16", "close": 0.044, "volume": 331368.0}, {"date": "2024-01-17", "close": 0.045, "volume": 368464.0}, {"date": "2024-01-18", "close": 0.043, "volume": 385516.0}, {"date": "2024-01-19", "close": 0.044, "volume": 338781.0}, {"date": "2024-01-22", "close": 0.041, "volume": 344686.0}, {"date": "2024-01-23", "close": 0.073, "volume": 53137136.0}, {"date": "2024-01-24", "close": 0.075, "volume": 10654114.0}, {"date": "2024-01-25", "close": 0.067, "volume": 2432992.0}, {"date": "2024-01-29", "close": 0.073, "volume": 24952329.0}, {"date": "2024-01-30", "close": 0.069, "volume": 4325560.0}, {"date": "2024-01-31", "close": 0.072, "volume": 3610321.0}, {"date": "2024-02-01", "close": 0.069, "volume": 1108131.0}, {"date": "2024-02-02", "close": 0.067, "volume": 1021038.0}, {"date": "2024-02-05", "close": 0.06, "volume": 1128279.0}, {"date": "2024-02-06", "close": 0.059, "volume": 615445.0}, {"date": "2024-02-07", "close": 0.053, "volume": 1678796.0}, {"date": "2024-02-08", "close": 0.052, "volume": 549829.0}, {"date": "2024-02-09", "close": 0.052, "volume": 285218.0}, {"date": "2024-02-12", "close": 0.049, "volume": 108357.0}, {"date": "2024-02-13", "close": 0.056, "volume": 914217.0}, {"date": "2024-02-14", "close": 0.06, "volume": 724997.0}, {"date": "2024-02-15", "close": 0.064, "volume": 224918.0}, {"date": "2024-02-16", "close": 0.057, "volume": 94683.0}, {"date": "2024-02-19", "close": 0.057, "volume": 88453.0}, {"date": "2024-02-20", "close": 0.061, "volume": 158817.0}, {"date": "2024-02-21", "close": 0.054, "volume": 197142.0}, {"date": "2024-02-22", "close": 0.057, "volume": 254380.0}, {"date": "2024-02-23", "close": 0.06, "volume": 1542631.0}, {"date": "2024-02-26", "close": 0.066, "volume": 1518331.0}, {"date": "2024-02-27", "close": 0.061, "volume": 250214.0}, {"date": "2024-02-28", "close": 0.065, "volume": 304386.0}, {"date": "2024-02-29", "close": 0.063, "volume": 428741.0}, {"date": "2024-03-04", "close": 0.069, "volume": 2223416.0}, {"date": "2024-03-05", "close": 0.066, "volume": 918502.0}, {"date": "2024-03-06", "close": 0.07, "volume": 590623.0}, {"date": "2024-03-07", "close": 0.063, "volume": 1986512.0}, {"date": "2024-03-08", "close": 0.06, "volume": 3054211.0}, {"date": "2024-03-11", "close": 0.061, "volume": 643079.0}, {"date": "2024-03-12", "close": 0.057, "volume": 1675115.0}, {"date": "2024-03-13", "close": 0.057, "volume": 483049.0}, {"date": "2024-03-14", "close": 0.059, "volume": 331250.0}, {"date": "2024-03-15", "close": 0.057, "volume": 1657306.0}, {"date": "2024-03-18", "close": 0.057, "volume": 407451.0}, {"date": "2024-03-19", "close": 0.056, "volume": 881736.0}, {"date": "2024-03-20", "close": 0.056, "volume": 23151.0}, {"date": "2024-03-21", "close": 0.059, "volume": 1026010.0}, {"date": "2024-03-22", "close": 0.055, "volume": 826506.0}, {"date": "2024-03-25", "close": 0.055, "volume": 390001.0}, {"date": "2024-03-26", "close": 0.055, "volume": 1410182.0}, {"date": "2024-03-27", "close": 0.055, "volume": 250.0}, {"date": "2024-03-28", "close": 0.054, "volume": 1402021.0}, {"date": "2024-04-02", "close": 0.054, "volume": 1558742.0}, {"date": "2024-04-03", "close": 0.06, "volume": 2362574.0}, {"date": "2024-04-04", "close": 0.067, "volume": 1515441.0}, {"date": "2024-04-05", "close": 0.071, "volume": 1449978.0}, {"date": "2024-04-08", "close": 0.07, "volume": 811751.0}, {"date": "2024-04-09", "close": 0.081, "volume": 4911476.0}, {"date": "2024-04-10", "close": 0.082, "volume": 1822468.0}, {"date": "2024-04-11", "close": 0.08, "volume": 176430.0}, {"date": "2024-04-12", "close": 0.079, "volume": 2062866.0}, {"date": "2024-04-15", "close": 0.08, "volume": 96772.0}, {"date": "2024-04-16", "close": 0.073, "volume": 903283.0}, {"date": "2024-04-17", "close": 0.078, "volume": 188422.0}, {"date": "2024-04-18", "close": 0.075, "volume": 139014.0}, {"date": "2024-04-19", "close": 0.076, "volume": 361231.0}, {"date": "2024-04-22", "close": 0.077, "volume": 857957.0}, {"date": "2024-04-23", "close": 0.071, "volume": 370247.0}, {"date": "2024-04-24", "close": 0.074, "volume": 253956.0}, {"date": "2024-04-26", "close": 0.072, "volume": 445108.0}, {"date": "2024-04-29", "close": 0.072, "volume": 1233609.0}, {"date": "2024-04-30", "close": 0.075, "volume": 286388.0}, {"date": "2024-05-01", "close": 0.073, "volume": 1028825.0}, {"date": "2024-05-02", "close": 0.07, "volume": 296221.0}, {"date": "2024-05-03", "close": 0.07, "volume": 916594.0}, {"date": "2024-05-06", "close": 0.072, "volume": 267218.0}, {"date": "2024-05-07", "close": 0.07, "volume": 363417.0}, {"date": "2024-05-08", "close": 0.066, "volume": 1578060.0}, {"date": "2024-05-09", "close": 0.07, "volume": 230613.0}, {"date": "2024-05-10", "close": 0.072, "volume": 137558.0}, {"date": "2024-05-13", "close": 0.068, "volume": 874106.0}, {"date": "2024-05-14", "close": 0.072, "volume": 320518.0}, {"date": "2024-05-15", "close": 0.07, "volume": 786168.0}, {"date": "2024-05-16", "close": 0.074, "volume": 404010.0}, {"date": "2024-05-17", "close": 0.08, "volume": 1887384.0}, {"date": "2024-05-20", "close": 0.073, "volume": 1314323.0}, {"date": "2024-05-21", "close": 0.077, "volume": 752575.0}, {"date": "2024-05-22", "close": 0.083, "volume": 1224385.0}, {"date": "2024-05-23", "close": 0.078, "volume": 875158.0}, {"date": "2024-05-24", "close": 0.079, "volume": 232553.0}, {"date": "2024-05-27", "close": 0.082, "volume": 186148.0}, {"date": "2024-05-28", "close": 0.079, "volume": 255043.0}, {"date": "2024-05-29", "close": 0.089, "volume": 1250835.0}, {"date": "2024-05-30", "close": 0.088, "volume": 1072053.0}, {"date": "2024-05-31", "close": 0.085, "volume": 638214.0}, {"date": "2024-06-03", "close": 0.086, "volume": 1291166.0}, {"date": "2024-06-04", "close": 0.087, "volume": 2048103.0}, {"date": "2024-06-05", "close": 0.086, "volume": 1181682.0}, {"date": "2024-06-06", "close": 0.084, "volume": 944577.0}, {"date": "2024-06-07", "close": 0.089, "volume": 1220902.0}, {"date": "2024-06-11", "close": 0.087, "volume": 485459.0}, {"date": "2024-06-12", "close": 0.088, "volume": 171932.0}, {"date": "2024-06-13", "close": 0.088, "volume": 264456.0}, {"date": "2024-06-14", "close": 0.083, "volume": 847149.0}, {"date": "2024-06-17", "close": 0.074, "volume": 172361.0}, {"date": "2024-06-18", "close": 0.078, "volume": 436620.0}, {"date": "2024-06-19", "close": 0.077, "volume": 655469.0}, {"date": "2024-06-20", "close": 0.072, "volume": 183163.0}, {"date": "2024-06-21", "close": 0.067, "volume": 1553297.0}, {"date": "2024-06-24", "close": 0.067, "volume": 662104.0}, {"date": "2024-06-25", "close": 0.065, "volume": 142946.0}, {"date": "2024-06-26", "close": 0.07, "volume": 155732.0}, {"date": "2024-06-27", "close": 0.067, "volume": 122273.0}, {"date": "2024-06-28", "close": 0.073, "volume": 208992.0}, {"date": "2024-07-01", "close": 0.07, "volume": 295966.0}, {"date": "2024-07-02", "close": 0.071, "volume": 6471.0}, {"date": "2024-07-03", "close": 0.07, "volume": 495053.0}, {"date": "2024-07-04", "close": 0.07, "volume": 339.0}, {"date": "2024-07-05", "close": 0.07, "volume": 369319.0}, {"date": "2024-07-08", "close": 0.07, "volume": 932842.0}, {"date": "2024-07-09", "close": 0.068, "volume": 293266.0}, {"date": "2024-07-10", "close": 0.073, "volume": 90788.0}, {"date": "2024-07-11", "close": 0.07, "volume": 190610.0}, {"date": "2024-07-12", "close": 0.07, "volume": 210871.0}, {"date": "2024-07-15", "close": 0.065, "volume": 564367.0}, {"date": "2024-07-16", "close": 0.065, "volume": 58831.0}, {"date": "2024-07-17", "close": 0.063, "volume": 710327.0}, {"date": "2024-07-18", "close": 0.064, "volume": 5730.0}, {"date": "2024-07-19", "close": 0.067, "volume": 123883.0}, {"date": "2024-07-22", "close": 0.069, "volume": 220240.0}, {"date": "2024-07-23", "close": 0.068, "volume": 147804.0}, {"date": "2024-07-24", "close": 0.067, "volume": 321744.0}, {"date": "2024-07-25", "close": 0.06, "volume": 909368.0}, {"date": "2024-07-26", "close": 0.06, "volume": 260205.0}, {"date": "2024-07-29", "close": 0.06, "volume": 540448.0}, {"date": "2024-07-31", "close": 0.059, "volume": 490940.0}, {"date": "2024-08-01", "close": 0.055, "volume": 299257.0}, {"date": "2024-08-02", "close": 0.057, "volume": 460534.0}, {"date": "2024-08-05", "close": 0.058, "volume": 811786.0}, {"date": "2024-08-06", "close": 0.054, "volume": 667494.0}, {"date": "2024-08-07", "close": 0.054, "volume": 450780.0}, {"date": "2024-08-08", "close": 0.054, "volume": 147058.0}, {"date": "2024-08-09", "close": 0.051, "volume": 299667.0}, {"date": "2024-08-12", "close": 0.051, "volume": 568616.0}, {"date": "2024-08-13", "close": 0.05, "volume": 189037.0}, {"date": "2024-08-14", "close": 0.051, "volume": 540973.0}, {"date": "2024-08-15", "close": 0.05, "volume": 277957.0}, {"date": "2024-08-16", "close": 0.051, "volume": 10594.0}, {"date": "2024-08-19", "close": 0.051, "volume": 27752.0}, {"date": "2024-08-20", "close": 0.051, "volume": 1022364.0}, {"date": "2024-08-21", "close": 0.052, "volume": 754665.0}, {"date": "2024-08-22", "close": 0.055, "volume": 516364.0}, {"date": "2024-08-23", "close": 0.057, "volume": 267623.0}, {"date": "2024-08-26", "close": 0.057, "volume": 113492.0}, {"date": "2024-08-27", "close": 0.059, "volume": 310432.0}, {"date": "2024-08-28", "close": 0.061, "volume": 300045.0}, {"date": "2024-08-29", "close": 0.067, "volume": 312836.0}, {"date": "2024-08-30", "close": 0.07, "volume": 470385.0}, {"date": "2024-09-02", "close": 0.066, "volume": 391525.0}, {"date": "2024-09-03", "close": 0.07, "volume": 502559.0}, {"date": "2024-09-04", "close": 0.066, "volume": 233722.0}, {"date": "2024-09-05", "close": 0.065, "volume": 135952.0}, {"date": "2024-09-09", "close": 0.06, "volume": 938860.0}, {"date": "2024-09-10", "close": 0.065, "volume": 204479.0}, {"date": "2024-09-11", "close": 0.068, "volume": 390601.0}, {"date": "2024-09-12", "close": 0.063, "volume": 493754.0}, {"date": "2024-09-13", "close": 0.068, "volume": 64403.0}, {"date": "2024-09-16", "close": 0.068, "volume": 370124.0}, {"date": "2024-09-17", "close": 0.069, "volume": 297584.0}, {"date": "2024-09-18", "close": 0.064, "volume": 150001.0}, {"date": "2024-09-19", "close": 0.064, "volume": 177241.0}, {"date": "2024-09-23", "close": 0.069, "volume": 4675719.0}, {"date": "2024-09-24", "close": 0.069, "volume": 894970.0}, {"date": "2024-09-25", "close": 0.067, "volume": 471526.0}, {"date": "2024-09-26", "close": 0.07, "volume": 141406.0}, {"date": "2024-09-27", "close": 0.075, "volume": 1191933.0}, {"date": "2024-09-30", "close": 0.074, "volume": 182665.0}, {"date": "2024-10-01", "close": 0.074, "volume": 125525.0}, {"date": "2024-10-02", "close": 0.074, "volume": 191988.0}, {"date": "2024-10-03", "close": 0.08, "volume": 1279431.0}, {"date": "2024-10-04", "close": 0.082, "volume": 53319.0}, {"date": "2024-10-07", "close": 0.084, "volume": 1368066.0}, {"date": "2024-10-08", "close": 0.079, "volume": 808459.0}, {"date": "2024-10-09", "close": 0.084, "volume": 288106.0}, {"date": "2024-10-10", "close": 0.084, "volume": 184227.0}, {"date": "2024-10-11", "close": 0.086, "volume": 461224.0}, {"date": "2024-10-14", "close": 0.08, "volume": 864492.0}, {"date": "2024-10-15", "close": 0.08, "volume": 137947.0}, {"date": "2024-10-16", "close": 0.081, "volume": 438909.0}, {"date": "2024-10-17", "close": 0.082, "volume": 2499833.0}, {"date": "2024-10-18", "close": 0.082, "volume": 285720.0}, {"date": "2024-10-21", "close": 0.082, "volume": 158170.0}, {"date": "2024-10-25", "close": 0.081, "volume": 559955.0}, {"date": "2024-10-28", "close": 0.08, "volume": 283081.0}, {"date": "2024-10-29", "close": 0.08, "volume": 7984.0}, {"date": "2024-11-01", "close": 0.072, "volume": 632788.0}, {"date": "2024-11-04", "close": 0.07, "volume": 174330.0}, {"date": "2024-11-05", "close": 0.07, "volume": 60360.0}, {"date": "2024-11-06", "close": 0.068, "volume": 216450.0}, {"date": "2024-11-07", "close": 0.059, "volume": 3411147.0}, {"date": "2024-11-08", "close": 0.06, "volume": 1665651.0}, {"date": "2024-11-11", "close": 0.056, "volume": 2229602.0}, {"date": "2024-11-12", "close": 0.054, "volume": 909559.0}, {"date": "2024-11-13", "close": 0.056, "volume": 415381.0}, {"date": "2024-11-14", "close": 0.054, "volume": 403269.0}, {"date": "2024-11-15", "close": 0.056, "volume": 1398529.0}, {"date": "2024-11-18", "close": 0.054, "volume": 1024299.0}, {"date": "2024-11-19", "close": 0.055, "volume": 329951.0}, {"date": "2024-11-20", "close": 0.056, "volume": 767281.0}, {"date": "2024-11-21", "close": 0.058, "volume": 118347.0}, {"date": "2024-11-22", "close": 0.056, "volume": 91377.0}, {"date": "2024-11-25", "close": 0.06, "volume": 356822.0}, {"date": "2024-11-26", "close": 0.062, "volume": 624440.0}, {"date": "2024-11-27", "close": 0.061, "volume": 98753.0}, {"date": "2024-11-28", "close": 0.062, "volume": 154582.0}, {"date": "2024-11-29", "close": 0.06, "volume": 152950.0}, {"date": "2024-12-02", "close": 0.061, "volume": 32812.0}, {"date": "2024-12-03", "close": 0.059, "volume": 164634.0}, {"date": "2024-12-04", "close": 0.059, "volume": 229196.0}, {"date": "2024-12-05", "close": 0.059, "volume": 299387.0}, {"date": "2024-12-06", "close": 0.061, "volume": 29510.0}, {"date": "2024-12-09", "close": 0.056, "volume": 1365491.0}, {"date": "2024-12-10", "close": 0.056, "volume": 716614.0}, {"date": "2024-12-11", "close": 0.058, "volume": 2403.0}, {"date": "2024-12-12", "close": 0.057, "volume": 65700.0}, {"date": "2024-12-13", "close": 0.056, "volume": 77549.0}, {"date": "2024-12-16", "close": 0.055, "volume": 89914.0}, {"date": "2024-12-17", "close": 0.055, "volume": 115000.0}, {"date": "2024-12-18", "close": 0.055, "volume": 150112.0}, {"date": "2024-12-19", "close": 0.05, "volume": 1092195.0}, {"date": "2024-12-20", "close": 0.05, "volume": 217508.0}, {"date": "2024-12-23", "close": 0.051, "volume": 202098.0}, {"date": "2024-12-24", "close": 0.052, "volume": 111001.0}, {"date": "2024-12-27", "close": 0.051, "volume": 3006.0}, {"date": "2024-12-30", "close": 0.051, "volume": 80821.0}, {"date": "2024-12-31", "close": 0.051, "volume": 220537.0}, {"date": "2025-01-03", "close": 0.053, "volume": 814299.0}, {"date": "2025-01-06", "close": 0.05, "volume": 24251.0}, {"date": "2025-01-07", "close": 0.055, "volume": 775561.0}, {"date": "2025-01-08", "close": 0.055, "volume": 260218.0}, {"date": "2025-01-09", "close": 0.052, "volume": 10459.0}, {"date": "2025-01-10", "close": 0.054, "volume": 3810.0}, {"date": "2025-01-13", "close": 0.052, "volume": 194279.0}, {"date": "2025-01-14", "close": 0.053, "volume": 705151.0}, {"date": "2025-01-15", "close": 0.053, "volume": 126058.0}, {"date": "2025-01-16", "close": 0.052, "volume": 404873.0}, {"date": "2025-01-17", "close": 0.052, "volume": 27408.0}, {"date": "2025-01-20", "close": 0.053, "volume": 410677.0}, {"date": "2025-01-21", "close": 0.053, "volume": 440187.0}, {"date": "2025-01-22", "close": 0.055, "volume": 597464.0}, {"date": "2025-01-23", "close": 0.053, "volume": 500000.0}, {"date": "2025-01-24", "close": 0.056, "volume": 41510.0}, {"date": "2025-01-28", "close": 0.056, "volume": 68030.0}, {"date": "2025-01-29", "close": 0.053, "volume": 193794.0}, {"date": "2025-01-30", "close": 0.053, "volume": 242760.0}, {"date": "2025-01-31", "close": 0.052, "volume": 1600428.0}, {"date": "2025-02-03", "close": 0.053, "volume": 1905450.0}, {"date": "2025-02-04", "close": 0.051, "volume": 1253026.0}, {"date": "2025-02-05", "close": 0.057, "volume": 436786.0}, {"date": "2025-02-06", "close": 0.06, "volume": 1420208.0}, {"date": "2025-02-07", "close": 0.061, "volume": 120000.0}, {"date": "2025-02-10", "close": 0.065, "volume": 1104435.0}, {"date": "2025-02-11", "close": 0.062, "volume": 535587.0}, {"date": "2025-02-12", "close": 0.063, "volume": 1309069.0}, {"date": "2025-02-13", "close": 0.063, "volume": 251550.0}, {"date": "2025-02-14", "close": 0.063, "volume": 47619.0}, {"date": "2025-02-17", "close": 0.062, "volume": 817512.0}, {"date": "2025-02-18", "close": 0.063, "volume": 25640.0}, {"date": "2025-02-19", "close": 0.06, "volume": 184433.0}, {"date": "2025-02-20", "close": 0.06, "volume": 50049.0}, {"date": "2025-02-21", "close": 0.06, "volume": 1652.0}, {"date": "2025-02-24", "close": 0.057, "volume": 452564.0}, {"date": "2025-02-25", "close": 0.055, "volume": 35000.0}, {"date": "2025-02-26", "close": 0.053, "volume": 1141588.0}, {"date": "2025-02-27", "close": 0.055, "volume": 109999.0}, {"date": "2025-02-28", "close": 0.056, "volume": 30000.0}, {"date": "2025-03-03", "close": 0.052, "volume": 394381.0}, {"date": "2025-03-04", "close": 0.052, "volume": 67711.0}, {"date": "2025-03-05", "close": 0.054, "volume": 7500.0}, {"date": "2025-03-06", "close": 0.055, "volume": 471195.0}, {"date": "2025-03-07", "close": 0.059, "volume": 885397.0}, {"date": "2025-03-10", "close": 0.057, "volume": 8341948.0}, {"date": "2025-03-11", "close": 0.056, "volume": 1438157.0}, {"date": "2025-03-12", "close": 0.051, "volume": 431457.0}, {"date": "2025-03-13", "close": 0.055, "volume": 543611.0}, {"date": "2025-03-14", "close": 0.057, "volume": 137727.0}, {"date": "2025-03-17", "close": 0.059, "volume": 494067.0}, {"date": "2025-03-18", "close": 0.061, "volume": 393632.0}, {"date": "2025-03-19", "close": 0.06, "volume": 12957.0}, {"date": "2025-03-20", "close": 0.061, "volume": 173007.0}, {"date": "2025-03-21", "close": 0.061, "volume": 58718.0}, {"date": "2025-03-24", "close": 0.059, "volume": 269686.0}, {"date": "2025-03-25", "close": 0.058, "volume": 1120859.0}, {"date": "2025-03-26", "close": 0.057, "volume": 193666.0}, {"date": "2025-03-27", "close": 0.056, "volume": 352084.0}, {"date": "2025-03-28", "close": 0.054, "volume": 221941.0}, {"date": "2025-03-31", "close": 0.054, "volume": 348526.0}, {"date": "2025-04-01", "close": 0.054, "volume": 286346.0}, {"date": "2025-04-02", "close": 0.055, "volume": 449616.0}, {"date": "2025-04-03", "close": 0.052, "volume": 770018.0}, {"date": "2025-04-04", "close": 0.052, "volume": 25669.0}, {"date": "2025-04-07", "close": 0.048, "volume": 1551021.0}, {"date": "2025-04-08", "close": 0.047, "volume": 341110.0}, {"date": "2025-04-09", "close": 0.048, "volume": 635890.0}, {"date": "2025-04-10", "close": 0.05, "volume": 937159.0}, {"date": "2025-04-11", "close": 0.05, "volume": 91101.0}, {"date": "2025-04-14", "close": 0.052, "volume": 777950.0}, {"date": "2025-04-15", "close": 0.051, "volume": 647381.0}, {"date": "2025-04-16", "close": 0.054, "volume": 559708.0}, {"date": "2025-04-17", "close": 0.054, "volume": 208838.0}, {"date": "2025-04-22", "close": 0.053, "volume": 623845.0}, {"date": "2025-04-23", "close": 0.054, "volume": 962644.0}, {"date": "2025-04-24", "close": 0.053, "volume": 310190.0}, {"date": "2025-04-28", "close": 0.05, "volume": 507956.0}, {"date": "2025-04-29", "close": 0.052, "volume": 149820.0}, {"date": "2025-04-30", "close": 0.053, "volume": 104220.0}, {"date": "2025-05-01", "close": 0.051, "volume": 196374.0}, {"date": "2025-05-02", "close": 0.051, "volume": 147907.0}, {"date": "2025-05-05", "close": 0.052, "volume": 130157.0}, {"date": "2025-05-06", "close": 0.051, "volume": 47290.0}, {"date": "2025-05-07", "close": 0.0495, "volume": 1204930.0}, {"date": "2025-05-08", "close": 0.051, "volume": 134927.0}, {"date": "2025-05-09", "close": 0.048, "volume": 882489.0}, {"date": "2025-05-12", "close": 0.05, "volume": 62999.0}, {"date": "2025-05-13", "close": 0.047, "volume": 1074.0}, {"date": "2025-05-14", "close": 0.049, "volume": 314527.0}, {"date": "2025-05-15", "close": 0.046, "volume": 664958.0}, {"date": "2025-05-16", "close": 0.047, "volume": 545701.0}, {"date": "2025-05-19", "close": 0.041, "volume": 1235401.0}, {"date": "2025-05-20", "close": 0.044, "volume": 1005385.0}, {"date": "2025-05-21", "close": 0.043, "volume": 510082.0}, {"date": "2025-05-22", "close": 0.042, "volume": 99846.0}, {"date": "2025-05-23", "close": 0.042, "volume": 113785.0}, {"date": "2025-05-26", "close": 0.042, "volume": 1393757.0}, {"date": "2025-05-27", "close": 0.037, "volume": 3062773.0}, {"date": "2025-05-28", "close": 0.039, "volume": 1463253.0}, {"date": "2025-05-29", "close": 0.04, "volume": 143281.0}, {"date": "2025-05-30", "close": 0.038, "volume": 428608.0}, {"date": "2025-06-02", "close": 0.04, "volume": 62032.0}, {"date": "2025-06-03", "close": 0.04, "volume": 312948.0}, {"date": "2025-06-04", "close": 0.04, "volume": 361902.0}, {"date": "2025-06-05", "close": 0.042, "volume": 149549.0}, {"date": "2025-06-06", "close": 0.043, "volume": 287900.0}, {"date": "2025-06-10", "close": 0.046, "volume": 356347.0}, {"date": "2025-06-13", "close": 0.044, "volume": 693877.0}, {"date": "2025-06-16", "close": 0.041, "volume": 1064480.0}, {"date": "2025-06-17", "close": 0.042, "volume": 234120.0}, {"date": "2025-06-18", "close": 0.049, "volume": 1225173.0}, {"date": "2025-06-19", "close": 0.049, "volume": 758803.0}, {"date": "2025-06-20", "close": 0.045, "volume": 660550.0}, {"date": "2025-06-23", "close": 0.043, "volume": 90668.0}, {"date": "2025-06-24", "close": 0.041, "volume": 243154.0}, {"date": "2025-06-25", "close": 0.042, "volume": 51980.0}, {"date": "2025-06-26", "close": 0.043, "volume": 105081.0}, {"date": "2025-06-27", "close": 0.045, "volume": 99963.0}, {"date": "2025-06-30", "close": 0.043, "volume": 133929.0}, {"date": "2025-07-01", "close": 0.042, "volume": 11855.0}, {"date": "2025-07-03", "close": 0.041, "volume": 616243.0}, {"date": "2025-07-04", "close": 0.041, "volume": 50000.0}, {"date": "2025-07-07", "close": 0.041, "volume": 1287178.0}, {"date": "2025-07-08", "close": 0.04, "volume": 1198833.0}, {"date": "2025-07-09", "close": 0.04, "volume": 1395081.0}, {"date": "2025-07-10", "close": 0.043, "volume": 1103314.0}, {"date": "2025-07-14", "close": 0.043, "volume": 1617823.0}, {"date": "2025-07-15", "close": 0.042, "volume": 43606.0}, {"date": "2025-07-16", "close": 0.04, "volume": 1335914.0}, {"date": "2025-07-17", "close": 0.039, "volume": 2299152.0}, {"date": "2025-07-18", "close": 0.042, "volume": 123723.0}, {"date": "2025-07-21", "close": 0.04, "volume": 61129.0}, {"date": "2025-07-22", "close": 0.04, "volume": 68215.0}, {"date": "2025-07-23", "close": 0.04, "volume": 474907.0}, {"date": "2025-07-24", "close": 0.039, "volume": 436311.0}, {"date": "2025-07-25", "close": 0.043, "volume": 448844.0}, {"date": "2025-07-28", "close": 0.043, "volume": 83511.0}, {"date": "2025-07-29", "close": 0.041, "volume": 689332.0}, {"date": "2025-07-30", "close": 0.046, "volume": 1747277.0}, {"date": "2025-07-31", "close": 0.046, "volume": 1552031.0}, {"date": "2025-08-01", "close": 0.042, "volume": 773272.0}, {"date": "2025-08-04", "close": 0.042, "volume": 215393.0}, {"date": "2025-08-05", "close": 0.042, "volume": 353743.0}, {"date": "2025-08-06", "close": 0.043, "volume": 31763.0}, {"date": "2025-08-07", "close": 0.044, "volume": 106119.0}, {"date": "2025-08-08", "close": 0.05, "volume": 503554.0}, {"date": "2025-08-11", "close": 0.048, "volume": 1561655.0}, {"date": "2025-08-12", "close": 0.048, "volume": 914945.0}, {"date": "2025-08-13", "close": 0.048, "volume": 118557.0}, {"date": "2025-08-14", "close": 0.047, "volume": 408645.0}, {"date": "2025-08-15", "close": 0.045, "volume": 242040.0}, {"date": "2025-08-18", "close": 0.049, "volume": 96357.0}, {"date": "2025-08-19", "close": 0.049, "volume": 168590.0}, {"date": "2025-08-20", "close": 0.051, "volume": 2147790.0}, {"date": "2025-08-21", "close": 0.053, "volume": 404082.0}, {"date": "2025-08-22", "close": 0.055, "volume": 2138093.0}, {"date": "2025-08-25", "close": 0.055, "volume": 522742.0}, {"date": "2025-08-26", "close": 0.056, "volume": 692899.0}, {"date": "2025-08-27", "close": 0.055, "volume": 3331.0}, {"date": "2025-08-28", "close": 0.055, "volume": 255412.0}, {"date": "2025-08-29", "close": 0.052, "volume": 66073.0}, {"date": "2025-09-01", "close": 0.054, "volume": 157638.0}, {"date": "2025-09-02", "close": 0.056, "volume": 1302789.0}, {"date": "2025-09-03", "close": 0.056, "volume": 262184.0}, {"date": "2025-09-04", "close": 0.058, "volume": 880790.0}, {"date": "2025-09-05", "close": 0.063, "volume": 709025.0}, {"date": "2025-09-08", "close": 0.063, "volume": 1604378.0}, {"date": "2025-09-09", "close": 0.061, "volume": 907147.0}, {"date": "2025-09-10", "close": 0.061, "volume": 167510.0}, {"date": "2025-09-11", "close": 0.066, "volume": 855887.0}, {"date": "2025-09-12", "close": 0.063, "volume": 404145.0}, {"date": "2025-09-15", "close": 0.063, "volume": 525863.0}, {"date": "2025-09-16", "close": 0.066, "volume": 334356.0}, {"date": "2025-09-17", "close": 0.067, "volume": 906590.0}, {"date": "2025-09-18", "close": 0.065, "volume": 311465.0}, {"date": "2025-09-19", "close": 0.065, "volume": 51638.0}, {"date": "2025-09-22", "close": 0.067, "volume": 761371.0}, {"date": "2025-09-23", "close": 0.069, "volume": 1489227.0}, {"date": "2025-09-24", "close": 0.066, "volume": 417029.0}, {"date": "2025-09-25", "close": 0.066, "volume": 131713.0}, {"date": "2025-09-26", "close": 0.071, "volume": 1980373.0}, {"date": "2025-09-29", "close": 0.071, "volume": 1577625.0}, {"date": "2025-09-30", "close": 0.072, "volume": 599666.0}, {"date": "2025-10-01", "close": 0.072, "volume": 858982.0}, {"date": "2025-10-02", "close": 0.072, "volume": 79734.0}, {"date": "2025-10-03", "close": 0.068, "volume": 738530.0}, {"date": "2025-10-06", "close": 0.07, "volume": 384098.0}, {"date": "2025-10-07", "close": 0.073, "volume": 951753.0}, {"date": "2025-10-08", "close": 0.072, "volume": 215174.0}, {"date": "2025-10-09", "close": 0.069, "volume": 662448.0}, {"date": "2025-10-10", "close": 0.0695, "volume": 692758.0}, {"date": "2025-10-13", "close": 0.075, "volume": 920010.0}, {"date": "2025-10-14", "close": 0.08, "volume": 2819870.0}, {"date": "2025-10-15", "close": 0.086, "volume": 1765130.0}, {"date": "2025-10-16", "close": 0.087, "volume": 2995221.0}, {"date": "2025-10-17", "close": 0.08, "volume": 3253919.0}, {"date": "2025-10-20", "close": 0.078, "volume": 451201.0}, {"date": "2025-10-21", "close": 0.081, "volume": 60.0}, {"date": "2025-10-22", "close": 0.079, "volume": 538579.0}, {"date": "2025-10-23", "close": 0.084, "volume": 643338.0}, {"date": "2025-10-24", "close": 0.082, "volume": 402434.0}, {"date": "2025-10-27", "close": 0.096, "volume": 4286956.0}, {"date": "2025-10-28", "close": 0.09, "volume": 2196402.0}, {"date": "2025-10-29", "close": 0.09, "volume": 508605.0}, {"date": "2025-10-30", "close": 0.1, "volume": 4006221.0}, {"date": "2025-10-31", "close": 0.092, "volume": 602514.0}, {"date": "2025-11-03", "close": 0.091, "volume": 1034653.0}, {"date": "2025-11-04", "close": 0.094, "volume": 245014.0}, {"date": "2025-11-05", "close": 0.079, "volume": 789365.0}, {"date": "2025-11-06", "close": 0.083, "volume": 645506.0}, {"date": "2025-11-07", "close": 0.089, "volume": 226606.0}, {"date": "2025-11-10", "close": 0.095, "volume": 538236.0}, {"date": "2025-11-11", "close": 0.092, "volume": 105726.0}, {"date": "2025-11-12", "close": 0.093, "volume": 425133.0}, {"date": "2025-11-13", "close": 0.092, "volume": 420270.0}, {"date": "2025-11-17", "close": 0.096, "volume": 1557341.0}, {"date": "2025-11-18", "close": 0.105, "volume": 2615282.0}, {"date": "2025-11-19", "close": 0.105, "volume": 1849027.0}, {"date": "2025-11-20", "close": 0.105, "volume": 752444.0}, {"date": "2025-11-21", "close": 0.097, "volume": 526937.0}, {"date": "2025-11-24", "close": 0.098, "volume": 565631.0}, {"date": "2025-11-25", "close": 0.105, "volume": 987106.0}, {"date": "2025-11-26", "close": 0.11, "volume": 1588211.0}, {"date": "2025-11-27", "close": 0.135, "volume": 3845212.0}, {"date": "2025-11-28", "close": 0.15, "volume": 4896361.0}, {"date": "2025-12-01", "close": 0.14, "volume": 1471138.0}, {"date": "2025-12-02", "close": 0.13, "volume": 1490657.0}, {"date": "2025-12-03", "close": 0.13, "volume": 1629720.0}, {"date": "2025-12-04", "close": 0.13, "volume": 971542.0}, {"date": "2025-12-05", "close": 0.125, "volume": 566349.0}, {"date": "2025-12-08", "close": 0.115, "volume": 835487.0}, {"date": "2025-12-09", "close": 0.11, "volume": 844528.0}, {"date": "2025-12-10", "close": 0.125, "volume": 1027765.0}, {"date": "2025-12-11", "close": 0.125, "volume": 1265120.0}, {"date": "2025-12-12", "close": 0.115, "volume": 643680.0}, {"date": "2025-12-15", "close": 0.11, "volume": 1787969.0}, {"date": "2025-12-16", "close": 0.105, "volume": 2616486.0}, {"date": "2025-12-17", "close": 0.096, "volume": 2943578.0}, {"date": "2025-12-18", "close": 0.09, "volume": 2382681.0}, {"date": "2025-12-19", "close": 0.0935, "volume": 826395.0}, {"date": "2025-12-22", "close": 0.095, "volume": 1091265.0}, {"date": "2025-12-23", "close": 0.099, "volume": 1172028.0}, {"date": "2025-12-24", "close": 0.1, "volume": 445803.0}, {"date": "2025-12-29", "close": 0.115, "volume": 298868.0}, {"date": "2025-12-30", "close": 0.105, "volume": 193711.0}, {"date": "2025-12-31", "close": 0.1, "volume": 29369.0}, {"date": "2026-01-02", "close": 0.1, "volume": 101708.0}, {"date": "2026-01-05", "close": 0.11, "volume": 1334359.0}, {"date": "2026-01-06", "close": 0.11, "volume": 208148.0}, {"date": "2026-01-07", "close": 0.11, "volume": 157526.0}, {"date": "2026-01-08", "close": 0.11, "volume": 711816.0}, {"date": "2026-01-09", "close": 0.12, "volume": 964418.0}, {"date": "2026-01-12", "close": 0.115, "volume": 1311697.0}, {"date": "2026-01-13", "close": 0.105, "volume": 1274155.0}, {"date": "2026-01-14", "close": 0.13, "volume": 1345105.0}, {"date": "2026-01-15", "close": 0.125, "volume": 1133449.0}, {"date": "2026-01-16", "close": 0.14, "volume": 1235127.0}, {"date": "2026-01-19", "close": 0.135, "volume": 1647455.0}, {"date": "2026-01-20", "close": 0.135, "volume": 1322840.0}, {"date": "2026-01-21", "close": 0.145, "volume": 1799059.0}, {"date": "2026-01-22", "close": 0.155, "volume": 2288438.0}, {"date": "2026-01-23", "close": 0.15, "volume": 2019223.0}, {"date": "2026-01-27", "close": 0.14, "volume": 1294750.0}, {"date": "2026-01-28", "close": 0.16, "volume": 3479242.0}, {"date": "2026-01-29", "close": 0.185, "volume": 4646517.0}, {"date": "2026-01-30", "close": 0.16, "volume": 2735586.0}, {"date": "2026-02-02", "close": 0.165, "volume": 1288771.0}, {"date": "2026-02-03", "close": 0.16, "volume": 560468.0}, {"date": "2026-02-04", "close": 0.165, "volume": 1467346.0}, {"date": "2026-02-05", "close": 0.165, "volume": 2122261.0}, {"date": "2026-02-06", "close": 0.16, "volume": 1006986.0}, {"date": "2026-02-12", "close": 0.215, "volume": 11765600.0}, {"date": "2026-02-13", "close": 0.185, "volume": 4378870.0}, {"date": "2026-02-16", "close": 0.19, "volume": 3148492.0}, {"date": "2026-02-17", "close": 0.185, "volume": 2188397.0}, {"date": "2026-02-18", "close": 0.175, "volume": 2636578.0}, {"date": "2026-02-19", "close": 0.165, "volume": 5099917.0}, {"date": "2026-02-20", "close": 0.18, "volume": 6092227.0}, {"date": "2026-02-23", "close": 0.19, "volume": 1143276.0}, {"date": "2026-02-24", "close": 0.19, "volume": 1611458.0}, {"date": "2026-02-25", "close": 0.22, "volume": 4777570.0}, {"date": "2026-02-26", "close": 0.215, "volume": 1787847.0}, {"date": "2026-02-27", "close": 0.225, "volume": 2834735.0}, {"date": "2026-03-02", "close": 0.205, "volume": 5297046.0}, {"date": "2026-03-03", "close": 0.22, "volume": 3140734.0}, {"date": "2026-03-04", "close": 0.215, "volume": 3595053.0}, {"date": "2026-03-05", "close": 0.21, "volume": 1753580.0}, {"date": "2026-03-06", "close": 0.19, "volume": 2338174.0}, {"date": "2026-03-09", "close": 0.17, "volume": 4330682.0}, {"date": "2026-03-10", "close": 0.19, "volume": 3354218.0}, {"date": "2026-03-11", "close": 0.195, "volume": 2829620.0}, {"date": "2026-03-12", "close": 0.18, "volume": 1848728.0}, {"date": "2026-03-13", "close": 0.175, "volume": 1961849.0}, {"date": "2026-03-16", "close": 0.165, "volume": 2196875.0}, {"date": "2026-03-17", "close": 0.16, "volume": 1224640.0}, {"date": "2026-03-18", "close": 0.1675, "volume": 1248950.0}, {"date": "2026-03-19", "close": 0.15, "volume": 2591860.0}, {"date": "2026-03-20", "close": 0.155, "volume": 2321272.0}, {"date": "2026-03-23", "close": 0.135, "volume": 5367674.0}, {"date": "2026-03-24", "close": 0.14, "volume": 2821761.0}, {"date": "2026-03-25", "close": 0.165, "volume": 2792055.0}, {"date": "2026-03-26", "close": 0.165, "volume": 2192625.0}, {"date": "2026-03-27", "close": 0.145, "volume": 3891034.0}, {"date": "2026-03-30", "close": 0.155, "volume": 6614145.0}, {"date": "2026-03-31", "close": 0.15, "volume": 4963877.0}, {"date": "2026-04-01", "close": 0.15, "volume": 3246125.0}, {"date": "2026-04-02", "close": 0.15, "volume": 4495896.0}, {"date": "2026-04-07", "close": 0.15, "volume": 1389962.0}, {"date": "2026-04-08", "close": 0.16, "volume": 4993351.0}, {"date": "2026-04-09", "close": 0.16, "volume": 3791167.0}, {"date": "2026-04-10", "close": 0.17, "volume": 5343481.0}, {"date": "2026-04-13", "close": 0.155, "volume": 5112197.0}, {"date": "2026-04-14", "close": 0.155, "volume": 2357648.0}, {"date": "2026-04-15", "close": 0.17, "volume": 7359628.0}, {"date": "2026-04-16", "close": 0.17, "volume": 7093440.0}, {"date": "2026-04-17", "close": 0.175, "volume": 6114024.0}, {"date": "2026-04-20", "close": 0.18, "volume": 4057674.0}, {"date": "2026-04-21", "close": 0.19, "volume": 3265444.0}, {"date": "2026-04-22", "close": 0.19, "volume": 1965935.0}, {"date": "2026-04-23", "close": 0.195, "volume": 7436125.0}, {"date": "2026-04-24", "close": 0.2, "volume": 4612205.0}, {"date": "2026-04-27", "close": 0.21, "volume": 5594699.0}, {"date": "2026-04-28", "close": 0.22, "volume": 4004582.0}, {"date": "2026-04-29", "close": 0.22, "volume": 5304186.0}, {"date": "2026-04-30", "close": 0.21, "volume": 5373824.0}, {"date": "2026-05-01", "close": 0.235, "volume": 7804914.0}, {"date": "2026-05-04", "close": 0.2, "volume": 5408403.0}, {"date": "2026-05-05", "close": 0.2, "volume": 3077180.0}, {"date": "2026-05-06", "close": 0.22, "volume": 4873766.0}, {"date": "2026-05-07", "close": 0.23, "volume": 3263594.0}, {"date": "2026-05-08", "close": 0.225, "volume": 3415745.0}, {"date": "2026-05-11", "close": 0.21, "volume": 3491420.0}, {"date": "2026-05-12", "close": 0.22, "volume": 3020719.0}, {"date": "2026-05-13", "close": 0.225, "volume": 5905661.0}, {"date": "2026-05-14", "close": 0.245, "volume": 5517056.0}, {"date": "2026-05-15", "close": 0.245, "volume": 6054733.0}, {"date": "2026-05-18", "close": 0.23, "volume": 4093379.0}, {"date": "2026-05-19", "close": 0.255, "volume": 4458719.0}, {"date": "2026-05-20", "close": 0.235, "volume": 5132413.0}, {"date": "2026-05-21", "close": 0.255, "volume": 3780849.0}, {"date": "2026-05-22", "close": 0.285, "volume": 8900131.0}, {"date": "2026-05-25", "close": 0.28, "volume": 7493471.0}, {"date": "2026-05-26", "close": 0.285, "volume": 2317541.0}, {"date": "2026-05-27", "close": 0.275, "volume": 5822380.0}, {"date": "2026-05-28", "close": 0.27, "volume": 2807668.0}, {"date": "2026-05-29", "close": 0.27, "volume": 3402087.0}, {"date": "2026-06-01", "close": 0.28, "volume": 5601995.0}, {"date": "2026-06-02", "close": 0.32, "volume": 10066031.0}, {"date": "2026-06-03", "close": 0.35, "volume": 10307135.0}, {"date": "2026-06-04", "close": 0.35, "volume": 4250075.0}, {"date": "2026-06-05", "close": 0.32, "volume": 4563920.0}, {"date": "2026-06-09", "close": 0.31, "volume": 2028641.0}, {"date": "2026-06-10", "close": 0.29, "volume": 3740298.0}, {"date": "2026-06-11", "close": 0.28, "volume": 3879569.0}, {"date": "2026-06-12", "close": 0.28, "volume": 2520690.0}, {"date": "2026-06-15", "close": 0.33, "volume": 5926298.0}, {"date": "2026-06-16", "close": 0.32, "volume": 7106953.0}, {"date": "2026-06-17", "close": 0.34, "volume": 4742427.0}, {"date": "2026-06-18", "close": 0.36, "volume": 6197094.0}, {"date": "2026-06-19", "close": 0.37, "volume": 5399538.0}, {"date": "2026-06-22", "close": 0.36, "volume": 4966798.0}, {"date": "2026-06-23", "close": 0.325, "volume": 4509206.0}, {"date": "2026-06-24", "close": 0.32, "volume": 4901487.0}, {"date": "2026-06-25", "close": 0.315, "volume": 2407146.0}, {"date": "2026-06-26", "close": 0.325, "volume": 1361187.0}, {"date": "2026-06-29", "close": 0.325, "volume": 2479131.0}, {"date": "2026-06-30", "close": 0.33, "volume": 1264176.0}, {"date": "2026-07-01", "close": 0.33, "volume": 4312580.0}, {"date": "2026-07-02", "close": 0.35, "volume": 3120480.0}, {"date": "2026-07-03", "close": 0.365, "volume": 2141524.0}, {"date": "2026-07-06", "close": 0.33, "volume": 3112628.0}, {"date": "2026-07-09", "close": 0.29, "volume": 8384598.0}, {"date": "2026-07-10", "close": 0.265, "volume": 3802783.0}, {"date": "2026-07-13", "close": 0.265, "volume": 5330694.0}, {"date": "2026-07-14", "close": 0.25, "volume": 7554275.0}, {"date": "2026-07-15", "close": 0.26, "volume": 7263459.0}, {"date": "2026-07-16", "close": 0.265, "volume": 4813052.0}, {"date": "2026-07-17", "close": 0.255, "volume": 4081954.0}, {"date": "2026-07-20", "close": 0.25, "volume": 12321273.0}, {"date": "2026-07-21", "close": 0.26, "volume": 1988396.0}, {"date": "2026-07-22", "close": 0.27, "volume": 3634131.0}, {"date": "2026-07-23", "close": 0.28, "volume": 1994014.0}, {"date": "2026-07-24", "close": 0.255, "volume": 1885196.0}, {"date": "2026-07-27", "close": 0.265, "volume": 977156.0}, {"date": "2026-07-28", "close": 0.24, "volume": 2826944.0}, {"date": "2026-07-29", "close": 0.245, "volume": 2551655.0}, {"date": "2026-07-30", "close": 0.245, "volume": 1998819.0}, {"date": "2026-07-31", "close": 0.26, "volume": 5245346.0}, {"date": "2026-08-03", "close": 0.265, "volume": 3671588.0}, {"date": "2026-08-04", "close": 0.28, "volume": 3090455.0}, {"date": "2026-08-05", "close": 0.3, "volume": 4437277.0}, {"date": "2026-08-06", "close": 0.32, "volume": 7056088.0}, {"date": "2026-08-07", "close": 0.32, "volume": 4707923.0}], "refreshing": true}