{"ticker": "CCR", "overview": {"name": "Credit Clear Limited", "country": "Australia", "industry": "Software & Services"}, "description": "Credit Clear Limited trades as CCR on the ASX and is registered in Australia, classified under Software & Services. Fintech company operating across Australia that specialises in receivables management solutions. Privy Trades holds 25 insider filings for the company, from September 2018 to September 2019. Across those, 1 insider disclosed 20 open-market purchases totalling $3.44M. We also hold 111 ASX director and substantial-holder notices naming 11 distinct holders.", "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": "CCR", "has_prices": true, "as_of": "2026-08-07", "last": 0.11, "prev_close": 0.115, "change": -0.0050000000000000044, "change_pct": -0.04347826086956525, "session_volume": 162676.0, "vwap_5": 0.11690102111564565, "vwap_20": 0.11787916117752344, "vwap_60": 0.1678958502524834, "vwap_250": 0.22078600679900268, "high_52w": 0.285, "low_52w": 0.11, "avg_volume_20": 550822.15, "sessions": 400, "market_cap": {"value": 65424040.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138573", "src": "ASX", "ticker": "CCR", "cik": "", "company": "Credit Clear Limited", "company_raw": "Credit Clear Limited", "who": "M Doery", "who_key": "M Doery", "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 Doery files a director's interest notice on CCR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138573", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75763}, {"id": "ASX-03138572", "src": "ASX", "ticker": "CCR", "cik": "", "company": "Credit Clear Limited", "company_raw": "Credit Clear Limited", "who": "J Bedoya", "who_key": "J Bedoya", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: J Bedoya changes a holding in CCR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138572", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75763}, {"id": "ASX-03138567", "src": "ASX", "ticker": "CCR", "cik": "", "company": "Credit Clear Limited", "company_raw": "Credit Clear Limited", "who": "H Robertson", "who_key": "H Robertson", "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": "H Robertson files a director's interest notice on CCR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138567", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75763}, {"id": "ASX-03116338", "src": "ASX", "ticker": "CCR", "cik": "", "company": "Credit Clear Limited", "company_raw": "Credit Clear Ltd", "who": "J Reid", "who_key": "J Reid", "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": "CCR: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116338", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152083}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Jodie Bedoya", "notice_type": "3Y", "direct_shares": 223064.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134513-3A701567", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Doery", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134514-3A701569", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Reid", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joshua Reid", "notice_type": "3X", "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/2924-03112378-3A697377", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Doery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Robertson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Bedoya", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Waislitz", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-14", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Doery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Bedoya", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Robertson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Doery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Robertson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-16", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Doery", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Robertson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Bedoya", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/ccr", "needs_ocr": 0}], "directors": [{"name": "A Smith", "first_seen": "2022-12-08", "last_seen": "2026-01-14", "status": "current", "notices": 9}, {"name": "P Dwyer", "first_seen": "2022-09-12", "last_seen": "2026-01-29", "status": "current", "notices": 9}, {"name": "M Doery", "first_seen": "2022-12-08", "last_seen": "2026-03-17", "status": "current", "notices": 8}, {"name": "J Bedoya", "first_seen": "2024-09-02", "last_seen": "2026-03-17", "status": "current", "notices": 5}, {"name": "H Robertson", "first_seen": "2022-11-01", "last_seen": "2026-03-17", "status": "current", "notices": 11}, {"name": "A Waislitz", "first_seen": "2026-03-17", "last_seen": "2026-03-17", "status": "current", "notices": 1}, {"name": "Amended", "first_seen": "2026-06-24", "last_seen": "2026-06-24", "status": "current", "notices": 1}, {"name": "Joshua Reid", "first_seen": "2026-07-20", "last_seen": "2026-07-20", "status": "current", "notices": 1}, {"name": "J Reid", "first_seen": "2026-07-20", "last_seen": "2026-07-20", "status": "current", "notices": 1}, {"name": "Michael Doery", "first_seen": "2026-09-11", "last_seen": "2026-09-11", "status": "current", "notices": 1}, {"name": "Jodie Bedoya", "first_seen": "2026-09-11", "last_seen": "2026-09-11", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152230-3A704798"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification regarding unquoted securities - CCR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148435-3A704103"}, {"date": "2026-09-23", "form": "Notice Of Meeting", "title": "Notice Under LR 3.13.1", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138939-3A702401"}, {"date": "2026-09-11", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - M Doery", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134514-3A701569"}, {"date": "2026-09-11", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - J Bedoya", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134513-3A701567"}], "performance": {"ticker": "CCR", "has_prices": true, "summary": {"n": 20, "avg": -0.706521739130435, "win_rate": 0.0, "best": -0.7065217391304348, "worst": -0.7065217391304348, "as_of": "2026-11-02"}, "buys": [{"who": "CONSOL Energy Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 129050.95000000001, "date": "2019-09-06", "score": 40.4, "ref_price": 0.46, "return": -0.7065217391304348}, {"who": "CONSOL Energy Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 120317.2, "date": "2019-08-28", "score": 40.0, "ref_price": 0.46, "return": -0.7065217391304348}, {"who": "CONSOL Energy Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 119230.88, "date": "2019-05-10", "score": 40.0, "ref_price": 0.46, "return": -0.7065217391304348}, {"who": "CONSOL Energy Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 4750.0, "date": "2018-10-30", "score": 24.1, "ref_price": 0.46, "return": -0.7065217391304348}, {"who": "CONSOL Energy Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 177246.77, "date": "2018-10-29", "score": 42.0, "ref_price": 0.46, "return": -0.7065217391304348}, {"who": "CONSOL Energy Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 127636.0, "date": "2018-10-23", "score": 40.3, "ref_price": 0.46, "return": -0.7065217391304348}, {"who": "CONSOL Energy Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 195536.0, "date": "2018-10-22", "score": 42.5, "ref_price": 0.46, "return": -0.7065217391304348}, {"who": "CONSOL Energy Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 232185.0, "date": "2018-10-18", "score": 43.4, "ref_price": 0.46, "return": -0.7065217391304348}, {"who": "CONSOL Energy Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 164183.15000000002, "date": "2018-10-15", "score": 41.6, "ref_price": 0.46, "return": -0.7065217391304348}, {"who": "CONSOL Energy Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 271266.0, "date": "2018-10-11", "score": 44.2, "ref_price": 0.46, "return": -0.7065217391304348}, {"who": "CONSOL Energy Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 179906.0, "date": "2018-10-08", "score": 42.1, "ref_price": 0.46, "return": -0.7065217391304348}, {"who": "CONSOL Energy Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 95370.84000000001, "date": "2018-10-04", "score": 38.8, "ref_price": 0.46, "return": -0.7065217391304348}, {"who": "CONSOL Energy Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 243300.0, "date": "2018-10-02", "score": 43.7, "ref_price": 0.46, "return": -0.7065217391304348}, {"who": "CONSOL Energy Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 242419.0, "date": "2018-09-28", "score": 43.7, "ref_price": 0.46, "return": -0.7065217391304348}, {"who": "CONSOL Energy Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 191851.0, "date": "2018-09-26", "score": 42.4, "ref_price": 0.46, "return": -0.7065217391304348}, {"who": "CONSOL Energy Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 136063.0, "date": "2018-09-24", "score": 40.7, "ref_price": 0.46, "return": -0.7065217391304348}, {"who": "CONSOL Energy Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 150276.0, "date": "2018-09-20", "score": 41.2, "ref_price": 0.46, "return": -0.7065217391304348}, {"who": "CONSOL Energy Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 310454.0, "date": "2018-09-18", "score": 44.9, "ref_price": 0.46, "return": -0.7065217391304348}, {"who": "CONSOL Energy Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 108471.24, "date": "2018-09-14", "score": 39.5, "ref_price": 0.46, "return": -0.7065217391304348}, {"who": "CONSOL Energy Inc.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 242739.0, "date": "2018-09-12", "score": 43.7, "ref_price": 0.46, "return": -0.7065217391304348}]}, "price_series": [{"date": "2020-10-27", "close": 0.46, "volume": 16845631.0}, {"date": "2020-10-28", "close": 0.73, "volume": 19522126.0}, {"date": "2020-10-29", "close": 0.85, "volume": 15032834.0}, {"date": "2020-10-30", "close": 0.94, "volume": 22552695.0}, {"date": "2020-11-02", "close": 0.8, "volume": 7165833.0}, {"date": "2020-11-03", "close": 0.85, "volume": 5478700.0}, {"date": "2020-11-04", "close": 0.85, "volume": 2934238.0}, {"date": "2020-11-05", "close": 0.955, "volume": 6692848.0}, {"date": "2020-11-06", "close": 0.905, "volume": 4433181.0}, {"date": "2020-11-09", "close": 0.915, "volume": 1354849.0}, {"date": "2020-11-10", "close": 0.86, "volume": 1494177.0}, {"date": "2020-11-11", "close": 0.83, "volume": 1947393.0}, {"date": "2020-11-12", "close": 0.805, "volume": 771442.0}, {"date": "2020-11-13", "close": 0.82, "volume": 703488.0}, {"date": "2020-11-16", "close": 0.84, "volume": 93785.0}, {"date": "2020-11-17", "close": 0.8, "volume": 1171843.0}, {"date": "2020-11-18", "close": 0.75, "volume": 1844997.0}, {"date": "2020-11-19", "close": 0.725, "volume": 658865.0}, {"date": "2020-11-20", "close": 0.715, "volume": 499959.0}, {"date": "2020-11-23", "close": 0.7, "volume": 1227575.0}, {"date": "2020-11-24", "close": 0.75, "volume": 1226703.0}, {"date": "2020-11-25", "close": 0.745, "volume": 535700.0}, {"date": "2020-11-26", "close": 0.71, "volume": 706791.0}, {"date": "2020-11-27", "close": 0.71, "volume": 274870.0}, {"date": "2020-11-30", "close": 0.72, "volume": 1490290.0}, {"date": "2020-12-01", "close": 0.705, "volume": 454719.0}, {"date": "2020-12-02", "close": 0.705, "volume": 338018.0}, {"date": "2020-12-03", "close": 0.7, "volume": 715566.0}, {"date": "2020-12-04", "close": 0.7, "volume": 297632.0}, {"date": "2020-12-07", "close": 0.665, "volume": 790628.0}, {"date": "2020-12-08", "close": 0.66, "volume": 407257.0}, {"date": "2020-12-09", "close": 0.6, "volume": 1434748.0}, {"date": "2020-12-10", "close": 0.6, "volume": 970396.0}, {"date": "2020-12-11", "close": 0.62, "volume": 567637.0}, {"date": "2020-12-14", "close": 0.63, "volume": 188735.0}, {"date": "2020-12-15", "close": 0.63, "volume": 168550.0}, {"date": "2020-12-16", "close": 0.63, "volume": 303789.0}, {"date": "2020-12-17", "close": 0.67, "volume": 309678.0}, {"date": "2020-12-18", "close": 0.695, "volume": 649727.0}, {"date": "2020-12-21", "close": 0.7, "volume": 431717.0}, {"date": "2020-12-22", "close": 0.71, "volume": 241561.0}, {"date": "2020-12-23", "close": 0.715, "volume": 332679.0}, {"date": "2020-12-24", "close": 0.755, "volume": 319699.0}, {"date": "2020-12-29", "close": 0.75, "volume": 404259.0}, {"date": "2020-12-30", "close": 0.73, "volume": 337768.0}, {"date": "2020-12-31", "close": 0.745, "volume": 179552.0}, {"date": "2021-01-04", "close": 0.745, "volume": 215387.0}, {"date": "2021-01-05", "close": 0.77, "volume": 389375.0}, {"date": "2021-01-06", "close": 0.765, "volume": 238230.0}, {"date": "2021-01-07", "close": 0.75, "volume": 151031.0}, {"date": "2021-01-08", "close": 0.76, "volume": 196425.0}, {"date": "2021-01-11", "close": 0.76, "volume": 326949.0}, {"date": "2021-01-12", "close": 0.76, "volume": 118714.0}, {"date": "2021-01-13", "close": 0.75, "volume": 129322.0}, {"date": "2021-01-14", "close": 0.74, "volume": 400775.0}, {"date": "2021-01-15", "close": 0.74, "volume": 311458.0}, {"date": "2021-01-18", "close": 0.74, "volume": 83367.0}, {"date": "2021-01-19", "close": 0.76, "volume": 280767.0}, {"date": "2021-01-20", "close": 0.745, "volume": 336007.0}, {"date": "2021-01-21", "close": 0.755, "volume": 273903.0}, {"date": "2021-01-22", "close": 0.745, "volume": 125831.0}, {"date": "2021-01-25", "close": 0.745, "volume": 109082.0}, {"date": "2021-01-27", "close": 0.69, "volume": 584797.0}, {"date": "2021-01-28", "close": 0.68, "volume": 392731.0}, {"date": "2021-01-29", "close": 0.695, "volume": 293179.0}, {"date": "2021-02-01", "close": 0.71, "volume": 250485.0}, {"date": "2021-02-02", "close": 0.705, "volume": 153486.0}, {"date": "2021-02-03", "close": 0.685, "volume": 121203.0}, {"date": "2021-02-04", "close": 0.69, "volume": 200956.0}, {"date": "2021-02-05", "close": 0.68, "volume": 574669.0}, {"date": "2021-02-08", "close": 0.675, "volume": 300546.0}, {"date": "2021-02-09", "close": 0.66, "volume": 392901.0}, {"date": "2021-02-10", "close": 0.64, "volume": 484573.0}, {"date": "2021-02-11", "close": 0.625, "volume": 609128.0}, {"date": "2021-02-12", "close": 0.62, "volume": 245705.0}, {"date": "2021-02-15", "close": 0.64, "volume": 275787.0}, {"date": "2021-02-16", "close": 0.63, "volume": 227039.0}, {"date": "2021-02-17", "close": 0.63, "volume": 146409.0}, {"date": "2021-02-18", "close": 0.625, "volume": 140067.0}, {"date": "2021-02-19", "close": 0.64, "volume": 261704.0}, {"date": "2021-02-22", "close": 0.63, "volume": 102023.0}, {"date": "2021-02-23", "close": 0.635, "volume": 35215.0}, {"date": "2021-02-24", "close": 0.635, "volume": 106278.0}, {"date": "2021-02-25", "close": 0.63, "volume": 316691.0}, {"date": "2021-02-26", "close": 0.63, "volume": 779043.0}, {"date": "2021-03-01", "close": 0.705, "volume": 1638982.0}, {"date": "2021-03-02", "close": 0.725, "volume": 496136.0}, {"date": "2021-03-03", "close": 0.78, "volume": 884489.0}, {"date": "2021-03-04", "close": 0.76, "volume": 361799.0}, {"date": "2021-03-05", "close": 0.675, "volume": 509643.0}, {"date": "2021-03-08", "close": 0.65, "volume": 304104.0}, {"date": "2021-03-09", "close": 0.685, "volume": 225956.0}, {"date": "2021-03-10", "close": 0.71, "volume": 175925.0}, {"date": "2021-03-11", "close": 0.72, "volume": 233016.0}, {"date": "2021-03-12", "close": 0.725, "volume": 159456.0}, {"date": "2021-03-15", "close": 0.675, "volume": 203555.0}, {"date": "2021-03-16", "close": 0.67, "volume": 161806.0}, {"date": "2021-03-17", "close": 0.675, "volume": 228941.0}, {"date": "2021-03-18", "close": 0.67, "volume": 111447.0}, {"date": "2021-03-19", "close": 0.69, "volume": 94954.0}, {"date": "2021-03-22", "close": 0.72, "volume": 348874.0}, {"date": "2021-03-23", "close": 0.75, "volume": 366905.0}, {"date": "2021-03-24", "close": 0.745, "volume": 191218.0}, {"date": "2021-03-25", "close": 0.79, "volume": 893183.0}, {"date": "2021-03-26", "close": 0.74, "volume": 360118.0}, {"date": "2021-03-29", "close": 0.72, "volume": 397523.0}, {"date": "2021-03-30", "close": 0.745, "volume": 391186.0}, {"date": "2021-03-31", "close": 0.725, "volume": 191974.0}, {"date": "2021-04-01", "close": 0.725, "volume": 421831.0}, {"date": "2021-04-06", "close": 0.715, "volume": 783108.0}, {"date": "2021-04-07", "close": 0.71, "volume": 124908.0}, {"date": "2021-04-08", "close": 0.72, "volume": 135861.0}, {"date": "2021-04-09", "close": 0.725, "volume": 143631.0}, {"date": "2021-04-12", "close": 0.76, "volume": 879321.0}, {"date": "2021-04-13", "close": 0.76, "volume": 269189.0}, {"date": "2021-04-14", "close": 0.775, "volume": 342209.0}, {"date": "2021-04-15", "close": 0.755, "volume": 256403.0}, {"date": "2021-04-16", "close": 0.765, "volume": 106357.0}, {"date": "2021-04-19", "close": 0.755, "volume": 126854.0}, {"date": "2021-04-20", "close": 0.75, "volume": 98312.0}, {"date": "2021-04-21", "close": 0.735, "volume": 217927.0}, {"date": "2021-04-22", "close": 0.705, "volume": 306763.0}, {"date": "2021-04-23", "close": 0.705, "volume": 56895.0}, {"date": "2021-04-26", "close": 0.705, "volume": 96436.0}, {"date": "2021-04-27", "close": 0.665, "volume": 377076.0}, {"date": "2021-04-28", "close": 0.68, "volume": 116222.0}, {"date": "2021-04-29", "close": 0.67, "volume": 328720.0}, {"date": "2021-04-30", "close": 0.66, "volume": 154262.0}, {"date": "2021-05-03", "close": 0.68, "volume": 118334.0}, {"date": "2021-05-04", "close": 0.685, "volume": 109546.0}, {"date": "2021-05-05", "close": 0.65, "volume": 76333.0}, {"date": "2021-05-06", "close": 0.65, "volume": 145558.0}, {"date": "2021-05-07", "close": 0.635, "volume": 215526.0}, {"date": "2021-05-10", "close": 0.615, "volume": 103400.0}, {"date": "2021-05-11", "close": 0.575, "volume": 275814.0}, {"date": "2021-05-12", "close": 0.575, "volume": 80113.0}, {"date": "2021-05-13", "close": 0.56, "volume": 146274.0}, {"date": "2021-05-14", "close": 0.565, "volume": 167630.0}, {"date": "2021-05-17", "close": 0.55, "volume": 63475.0}, {"date": "2021-05-18", "close": 0.58, "volume": 196615.0}, {"date": "2021-05-19", "close": 0.56, "volume": 131018.0}, {"date": "2021-05-20", "close": 0.55, "volume": 118977.0}, {"date": "2021-05-21", "close": 0.55, "volume": 901.0}, {"date": "2021-05-24", "close": 0.535, "volume": 94027.0}, {"date": "2021-05-25", "close": 0.5, "volume": 479484.0}, {"date": "2021-05-26", "close": 0.5, "volume": 211362.0}, {"date": "2021-05-27", "close": 0.515, "volume": 211938.0}, {"date": "2021-05-28", "close": 0.525, "volume": 38995.0}, {"date": "2021-05-31", "close": 0.52, "volume": 98145.0}, {"date": "2021-06-01", "close": 0.5, "volume": 270223.0}, {"date": "2021-06-02", "close": 0.475, "volume": 200419.0}, {"date": "2021-06-03", "close": 0.475, "volume": 134434.0}, {"date": "2021-06-04", "close": 0.47, "volume": 164780.0}, {"date": "2021-06-07", "close": 0.52, "volume": 287537.0}, {"date": "2021-06-08", "close": 0.54, "volume": 322910.0}, {"date": "2021-06-09", "close": 0.6, "volume": 808107.0}, {"date": "2021-06-10", "close": 0.655, "volume": 212249.0}, {"date": "2021-06-11", "close": 0.635, "volume": 115935.0}, {"date": "2021-06-15", "close": 0.66, "volume": 257237.0}, {"date": "2021-06-16", "close": 0.645, "volume": 189699.0}, {"date": "2021-06-17", "close": 0.635, "volume": 173370.0}, {"date": "2021-06-18", "close": 0.64, "volume": 70133.0}, {"date": "2021-06-21", "close": 0.605, "volume": 38196.0}, {"date": "2021-06-22", "close": 0.635, "volume": 77192.0}, {"date": "2021-06-23", "close": 0.6, "volume": 20470.0}, {"date": "2021-06-24", "close": 0.585, "volume": 80286.0}, {"date": "2021-06-25", "close": 0.545, "volume": 93775.0}, {"date": "2021-06-28", "close": 0.525, "volume": 247867.0}, {"date": "2021-06-29", "close": 0.55, "volume": 181516.0}, {"date": "2021-06-30", "close": 0.575, "volume": 165778.0}, {"date": "2021-07-01", "close": 0.615, "volume": 123279.0}, {"date": "2021-07-02", "close": 0.61, "volume": 108832.0}, {"date": "2021-07-05", "close": 0.58, "volume": 153485.0}, {"date": "2021-07-06", "close": 0.535, "volume": 90911.0}, {"date": "2021-07-07", "close": 0.535, "volume": 213788.0}, {"date": "2021-07-08", "close": 0.535, "volume": 58712.0}, {"date": "2021-07-09", "close": 0.55, "volume": 51882.0}, {"date": "2021-07-12", "close": 0.55, "volume": 12533.0}, {"date": "2021-07-13", "close": 0.535, "volume": 54548.0}, {"date": "2021-07-14", "close": 0.54, "volume": 95345.0}, {"date": "2021-07-15", "close": 0.55, "volume": 223081.0}, {"date": "2021-07-16", "close": 0.57, "volume": 22331.0}, {"date": "2021-07-19", "close": 0.535, "volume": 77896.0}, {"date": "2021-07-20", "close": 0.53, "volume": 38037.0}, {"date": "2021-07-21", "close": 0.53, "volume": 169556.0}, {"date": "2021-07-22", "close": 0.53, "volume": 48183.0}, {"date": "2021-07-23", "close": 0.535, "volume": 108489.0}, {"date": "2021-07-26", "close": 0.54, "volume": 92232.0}, {"date": "2021-07-27", "close": 0.555, "volume": 31119.0}, {"date": "2021-07-28", "close": 0.58, "volume": 270085.0}, {"date": "2021-07-29", "close": 0.56, "volume": 247531.0}, {"date": "2021-07-30", "close": 0.535, "volume": 125542.0}, {"date": "2021-08-02", "close": 0.535, "volume": 190646.0}, {"date": "2021-08-03", "close": 0.525, "volume": 44430.0}, {"date": "2021-08-04", "close": 0.51, "volume": 185584.0}, {"date": "2021-08-05", "close": 0.52, "volume": 84030.0}, {"date": "2021-08-06", "close": 0.54, "volume": 32145.0}, {"date": "2021-08-09", "close": 0.545, "volume": 58118.0}, {"date": "2021-08-10", "close": 0.525, "volume": 39585.0}, {"date": "2021-08-11", "close": 0.525, "volume": 16108.0}, {"date": "2021-08-12", "close": 0.525, "volume": 30482.0}, {"date": "2021-08-13", "close": 0.53, "volume": 102468.0}, {"date": "2021-08-16", "close": 0.515, "volume": 91389.0}, {"date": "2021-08-17", "close": 0.52, "volume": 47990.0}, {"date": "2021-08-18", "close": 0.51, "volume": 84489.0}, {"date": "2021-08-19", "close": 0.495, "volume": 127392.0}, {"date": "2021-08-20", "close": 0.485, "volume": 81485.0}, {"date": "2021-08-23", "close": 0.49, "volume": 219464.0}, {"date": "2021-08-24", "close": 0.5, "volume": 63732.0}, {"date": "2021-08-25", "close": 0.53, "volume": 134884.0}, {"date": "2021-08-26", "close": 0.5, "volume": 259875.0}, {"date": "2021-08-27", "close": 0.49, "volume": 50188.0}, {"date": "2021-08-30", "close": 0.515, "volume": 40395.0}, {"date": "2021-08-31", "close": 0.5, "volume": 218267.0}, {"date": "2021-09-01", "close": 0.52, "volume": 155014.0}, {"date": "2021-09-02", "close": 0.54, "volume": 109593.0}, {"date": "2021-09-03", "close": 0.53, "volume": 6181.0}, {"date": "2021-09-06", "close": 0.52, "volume": 126068.0}, {"date": "2021-09-07", "close": 0.53, "volume": 126055.0}, {"date": "2021-09-08", "close": 0.5, "volume": 184609.0}, {"date": "2021-09-09", "close": 0.5, "volume": 227364.0}, {"date": "2021-09-10", "close": 0.495, "volume": 22304.0}, {"date": "2021-09-13", "close": 0.5, "volume": 59301.0}, {"date": "2021-09-14", "close": 0.5, "volume": 154666.0}, {"date": "2021-09-15", "close": 0.485, "volume": 186761.0}, {"date": "2021-09-16", "close": 0.485, "volume": 112441.0}, {"date": "2021-09-17", "close": 0.49, "volume": 121094.0}, {"date": "2021-09-20", "close": 0.475, "volume": 133880.0}, {"date": "2021-09-21", "close": 0.48, "volume": 62114.0}, {"date": "2021-09-22", "close": 0.465, "volume": 140563.0}, {"date": "2021-09-23", "close": 0.475, "volume": 41607.0}, {"date": "2021-09-24", "close": 0.47, "volume": 44520.0}, {"date": "2021-09-27", "close": 0.46, "volume": 127430.0}, {"date": "2021-09-28", "close": 0.475, "volume": 68905.0}, {"date": "2021-09-29", "close": 0.465, "volume": 150984.0}, {"date": "2021-09-30", "close": 0.465, "volume": 81221.0}, {"date": "2021-10-01", "close": 0.475, "volume": 74437.0}, {"date": "2021-10-04", "close": 0.51, "volume": 127789.0}, {"date": "2021-10-05", "close": 0.49, "volume": 376562.0}, {"date": "2021-10-06", "close": 0.48, "volume": 171148.0}, {"date": "2021-10-07", "close": 0.47, "volume": 248625.0}, {"date": "2021-10-08", "close": 0.495, "volume": 50101.0}, {"date": "2021-10-11", "close": 0.525, "volume": 107794.0}, {"date": "2021-10-12", "close": 0.565, "volume": 380954.0}, {"date": "2021-10-13", "close": 0.55, "volume": 166917.0}, {"date": "2021-10-14", "close": 0.545, "volume": 243327.0}, {"date": "2021-10-15", "close": 0.55, "volume": 49043.0}, {"date": "2021-10-18", "close": 0.55, "volume": 163572.0}, {"date": "2021-10-19", "close": 0.56, "volume": 53739.0}, {"date": "2021-10-20", "close": 0.53, "volume": 35889.0}, {"date": "2021-10-21", "close": 0.515, "volume": 57282.0}, {"date": "2021-10-22", "close": 0.505, "volume": 121445.0}, {"date": "2021-10-25", "close": 0.52, "volume": 81541.0}, {"date": "2021-10-26", "close": 0.505, "volume": 37283.0}, {"date": "2021-10-27", "close": 0.51, "volume": 131416.0}, {"date": "2021-10-28", "close": 0.52, "volume": 41534.0}, {"date": "2021-10-29", "close": 0.51, "volume": 118054.0}, {"date": "2021-11-01", "close": 0.51, "volume": 41407.0}, {"date": "2021-11-02", "close": 0.5, "volume": 164413.0}, {"date": "2021-11-03", "close": 0.52, "volume": 222502.0}, {"date": "2021-11-04", "close": 0.5, "volume": 75427.0}, {"date": "2021-11-05", "close": 0.49, "volume": 85572.0}, {"date": "2021-11-08", "close": 0.49, "volume": 248158.0}, {"date": "2021-11-09", "close": 0.5, "volume": 182044.0}, {"date": "2021-11-10", "close": 0.5, "volume": 122470.0}, {"date": "2021-11-11", "close": 0.48, "volume": 95775.0}, {"date": "2021-11-12", "close": 0.55, "volume": 1198373.0}, {"date": "2021-11-15", "close": 0.55, "volume": 477043.0}, {"date": "2021-11-16", "close": 0.55, "volume": 207960.0}, {"date": "2021-11-17", "close": 0.56, "volume": 177777.0}, {"date": "2021-11-18", "close": 0.57, "volume": 210150.0}, {"date": "2021-11-19", "close": 0.555, "volume": 114625.0}, {"date": "2021-11-22", "close": 0.54, "volume": 140994.0}, {"date": "2021-11-23", "close": 0.525, "volume": 64515.0}, {"date": "2021-11-24", "close": 0.52, "volume": 30939.0}, {"date": "2021-11-25", "close": 0.525, "volume": 12697.0}, {"date": "2021-11-26", "close": 0.5, "volume": 206825.0}, {"date": "2021-11-29", "close": 0.5, "volume": 100624.0}, {"date": "2021-11-30", "close": 0.5, "volume": 32750.0}, {"date": "2021-12-01", "close": 0.5, "volume": 50629.0}, {"date": "2021-12-02", "close": 0.5, "volume": 92091.0}, {"date": "2021-12-03", "close": 0.51, "volume": 104259.0}, {"date": "2021-12-06", "close": 0.485, "volume": 95291.0}, {"date": "2021-12-07", "close": 0.48, "volume": 91952.0}, {"date": "2021-12-08", "close": 0.48, "volume": 80365.0}, {"date": "2021-12-09", "close": 0.51, "volume": 27263.0}, {"date": "2021-12-10", "close": 0.48, "volume": 230479.0}, {"date": "2021-12-13", "close": 0.54, "volume": 462866.0}, {"date": "2021-12-16", "close": 0.475, "volume": 402698.0}, {"date": "2021-12-17", "close": 0.47, "volume": 212843.0}, {"date": "2021-12-20", "close": 0.46, "volume": 40123.0}, {"date": "2021-12-21", "close": 0.45, "volume": 225925.0}, {"date": "2021-12-22", "close": 0.425, "volume": 175432.0}, {"date": "2021-12-23", "close": 0.42, "volume": 107495.0}, {"date": "2021-12-24", "close": 0.415, "volume": 357797.0}, {"date": "2021-12-29", "close": 0.43, "volume": 204305.0}, {"date": "2021-12-30", "close": 0.42, "volume": 233563.0}, {"date": "2021-12-31", "close": 0.43, "volume": 5813.0}, {"date": "2022-01-04", "close": 0.415, "volume": 99742.0}, {"date": "2022-01-05", "close": 0.42, "volume": 41547.0}, {"date": "2022-01-06", "close": 0.41, "volume": 115277.0}, {"date": "2022-01-07", "close": 0.42, "volume": 156985.0}, {"date": "2022-01-10", "close": 0.415, "volume": 379988.0}, {"date": "2022-01-11", "close": 0.42, "volume": 257904.0}, {"date": "2022-01-12", "close": 0.42, "volume": 1190.0}, {"date": "2022-01-13", "close": 0.44, "volume": 44871.0}, {"date": "2022-01-14", "close": 0.435, "volume": 175100.0}, {"date": "2022-01-17", "close": 0.435, "volume": 193043.0}, {"date": "2022-01-18", "close": 0.43, "volume": 69968.0}, {"date": "2022-01-19", "close": 0.405, "volume": 240075.0}, {"date": "2022-01-20", "close": 0.41, "volume": 162934.0}, {"date": "2022-01-21", "close": 0.415, "volume": 184313.0}, {"date": "2022-01-24", "close": 0.395, "volume": 685676.0}, {"date": "2022-01-25", "close": 0.38, "volume": 211514.0}, {"date": "2022-01-27", "close": 0.375, "volume": 156943.0}, {"date": "2022-01-28", "close": 0.37, "volume": 742080.0}, {"date": "2022-01-31", "close": 0.36, "volume": 317694.0}, {"date": "2022-02-01", "close": 0.37, "volume": 133998.0}, {"date": "2022-02-02", "close": 0.39, "volume": 63442.0}, {"date": "2022-02-03", "close": 0.39, "volume": 160904.0}, {"date": "2022-02-04", "close": 0.375, "volume": 147243.0}, {"date": "2022-02-07", "close": 0.365, "volume": 109305.0}, {"date": "2022-02-08", "close": 0.385, "volume": 80960.0}, {"date": "2022-02-09", "close": 0.41, "volume": 159912.0}, {"date": "2022-02-10", "close": 0.415, "volume": 196258.0}, {"date": "2022-02-11", "close": 0.42, "volume": 48495.0}, {"date": "2022-02-14", "close": 0.43, "volume": 148659.0}, {"date": "2022-02-15", "close": 0.41, "volume": 252062.0}, {"date": "2022-02-16", "close": 0.42, "volume": 135282.0}, {"date": "2022-02-17", "close": 0.41, "volume": 174522.0}, {"date": "2022-02-18", "close": 0.415, "volume": 219057.0}, {"date": "2022-02-21", "close": 0.41, "volume": 230128.0}, {"date": "2022-02-22", "close": 0.41, "volume": 207562.0}, {"date": "2022-02-23", "close": 0.41, "volume": 330888.0}, {"date": "2022-02-24", "close": 0.43, "volume": 409665.0}, {"date": "2022-02-25", "close": 0.425, "volume": 56142.0}, {"date": "2022-02-28", "close": 0.44, "volume": 496219.0}, {"date": "2022-03-01", "close": 0.45, "volume": 142362.0}, {"date": "2022-03-02", "close": 0.43, "volume": 38362.0}, {"date": "2022-03-03", "close": 0.45, "volume": 162069.0}, {"date": "2022-03-04", "close": 0.44, "volume": 458261.0}, {"date": "2022-03-07", "close": 0.44, "volume": 203589.0}, {"date": "2022-03-08", "close": 0.43, "volume": 540633.0}, {"date": "2022-03-09", "close": 0.42, "volume": 91470.0}, {"date": "2022-03-10", "close": 0.445, "volume": 278819.0}, {"date": "2022-03-11", "close": 0.425, "volume": 195366.0}, {"date": "2022-03-14", "close": 0.425, "volume": 10210.0}, {"date": "2022-03-15", "close": 0.42, "volume": 234664.0}, {"date": "2022-03-16", "close": 0.42, "volume": 104780.0}, {"date": "2022-03-17", "close": 0.42, "volume": 33227.0}, {"date": "2022-03-18", "close": 0.42, "volume": 162517.0}, {"date": "2022-03-21", "close": 0.415, "volume": 308155.0}, {"date": "2022-03-22", "close": 0.41, "volume": 50662.0}, {"date": "2022-03-23", "close": 0.4075, "volume": 233940.0}, {"date": "2022-03-24", "close": 0.41, "volume": 8192.0}, {"date": "2022-03-25", "close": 0.41, "volume": 175189.0}, {"date": "2022-03-28", "close": 0.4, "volume": 29327.0}, {"date": "2022-03-29", "close": 0.4, "volume": 14967.0}, {"date": "2022-03-30", "close": 0.395, "volume": 96233.0}, {"date": "2022-03-31", "close": 0.375, "volume": 242035.0}, {"date": "2022-04-01", "close": 0.375, "volume": 239667.0}, {"date": "2022-04-04", "close": 0.385, "volume": 55341.0}, {"date": "2022-04-05", "close": 0.3825, "volume": 134172.0}, {"date": "2022-04-06", "close": 0.385, "volume": 269775.0}, {"date": "2022-04-07", "close": 0.38, "volume": 46696.0}, {"date": "2022-04-08", "close": 0.39, "volume": 92382.0}, {"date": "2022-04-11", "close": 0.3925, "volume": 51138.0}, {"date": "2022-04-12", "close": 0.38, "volume": 497014.0}, {"date": "2022-04-13", "close": 0.39, "volume": 121679.0}, {"date": "2022-04-14", "close": 0.415, "volume": 305102.0}, {"date": "2022-04-19", "close": 0.42, "volume": 313478.0}, {"date": "2022-04-20", "close": 0.425, "volume": 60912.0}, {"date": "2022-04-21", "close": 0.51, "volume": 476922.0}, {"date": "2022-04-22", "close": 0.485, "volume": 127161.0}, {"date": "2022-04-26", "close": 0.495, "volume": 352716.0}, {"date": "2022-04-27", "close": 0.5, "volume": 296241.0}, {"date": "2022-04-28", "close": 0.5, "volume": 417884.0}, {"date": "2022-04-29", "close": 0.5, "volume": 236856.0}, {"date": "2022-05-02", "close": 0.47, "volume": 172885.0}, {"date": "2022-05-03", "close": 0.465, "volume": 72405.0}, {"date": "2022-05-04", "close": 0.445, "volume": 322125.0}, {"date": "2022-05-05", "close": 0.445, "volume": 182319.0}, {"date": "2022-05-06", "close": 0.455, "volume": 463822.0}, {"date": "2022-05-09", "close": 0.47, "volume": 170881.0}, {"date": "2022-05-10", "close": 0.475, "volume": 342732.0}, {"date": "2022-05-11", "close": 0.5, "volume": 100593.0}, {"date": "2022-05-12", "close": 0.475, "volume": 201869.0}, {"date": "2022-05-13", "close": 0.475, "volume": 70107.0}, {"date": "2022-05-16", "close": 0.48, "volume": 39455.0}, {"date": "2022-05-17", "close": 0.475, "volume": 25743.0}, {"date": "2022-05-18", "close": 0.475, "volume": 31391.0}, {"date": "2022-05-19", "close": 0.46, "volume": 53450.0}, {"date": "2022-05-20", "close": 0.465, "volume": 84246.0}, {"date": "2022-05-23", "close": 0.465, "volume": 102015.0}, {"date": "2022-05-24", "close": 0.465, "volume": 6000.0}, {"date": "2022-05-25", "close": 0.465, "volume": 231485.0}, {"date": "2022-05-26", "close": 0.47, "volume": 43080.0}, {"date": "2022-05-27", "close": 0.465, "volume": 36905.0}, {"date": "2022-05-30", "close": 0.46, "volume": 35476.0}, {"date": "2022-05-31", "close": 0.46, "volume": 18318.0}, {"date": "2022-06-02", "close": 0.46, "volume": 219602.0}, {"date": "2022-06-03", "close": 0.46, "volume": 117896.0}, {"date": "2022-06-06", "close": 0.44, "volume": 77213.0}, {"date": "2022-06-07", "close": 0.425, "volume": 291327.0}, {"date": "2022-06-08", "close": 0.425, "volume": 7806.0}, {"date": "2022-06-09", "close": 0.425, "volume": 117377.0}, {"date": "2022-06-10", "close": 0.395, "volume": 264494.0}, {"date": "2022-06-14", "close": 0.365, "volume": 456877.0}, {"date": "2022-06-15", "close": 0.365, "volume": 233379.0}, {"date": "2022-06-16", "close": 0.365, "volume": 457274.0}, {"date": "2022-06-17", "close": 0.35, "volume": 96655.0}, {"date": "2022-06-20", "close": 0.39, "volume": 504143.0}, {"date": "2022-06-21", "close": 0.37, "volume": 549539.0}, {"date": "2022-06-22", "close": 0.37, "volume": 252953.0}, {"date": "2022-06-23", "close": 0.37, "volume": 86284.0}, {"date": "2022-06-24", "close": 0.38, "volume": 104072.0}, {"date": "2022-06-27", "close": 0.37, "volume": 398060.0}, {"date": "2022-06-28", "close": 0.355, "volume": 160754.0}, {"date": "2022-06-29", "close": 0.35, "volume": 385894.0}, {"date": "2022-06-30", "close": 0.335, "volume": 308408.0}, {"date": "2022-07-01", "close": 0.36, "volume": 150628.0}, {"date": "2022-07-04", "close": 0.36, "volume": 36563.0}, {"date": "2022-07-05", "close": 0.36, "volume": 48704.0}, {"date": "2022-07-06", "close": 0.415, "volume": 105273.0}, {"date": "2022-07-07", "close": 0.415, "volume": 62786.0}, {"date": "2022-07-08", "close": 0.44, "volume": 165015.0}, {"date": "2022-07-11", "close": 0.42, "volume": 130584.0}, {"date": "2022-07-12", "close": 0.41, "volume": 170036.0}, {"date": "2022-07-13", "close": 0.395, "volume": 396244.0}, {"date": "2022-07-14", "close": 0.43, "volume": 40095.0}, {"date": "2022-07-15", "close": 0.435, "volume": 97081.0}, {"date": "2022-07-18", "close": 0.395, "volume": 89857.0}, {"date": "2022-07-19", "close": 0.4, "volume": 201480.0}, {"date": "2022-07-20", "close": 0.41, "volume": 784370.0}, {"date": "2022-07-21", "close": 0.43, "volume": 83538.0}, {"date": "2022-07-22", "close": 0.415, "volume": 14870.0}, {"date": "2022-07-25", "close": 0.39, "volume": 103916.0}, {"date": "2022-07-26", "close": 0.41, "volume": 23702.0}, {"date": "2022-07-27", "close": 0.415, "volume": 61125.0}, {"date": "2022-07-28", "close": 0.41, "volume": 41631.0}, {"date": "2022-07-29", "close": 0.415, "volume": 101575.0}, {"date": "2022-08-01", "close": 0.41, "volume": 103850.0}, {"date": "2022-08-02", "close": 0.42, "volume": 52801.0}, {"date": "2022-08-03", "close": 0.405, "volume": 149550.0}, {"date": "2022-08-04", "close": 0.4, "volume": 108501.0}, {"date": "2022-08-05", "close": 0.395, "volume": 29619.0}, {"date": "2022-08-08", "close": 0.395, "volume": 19420.0}, {"date": "2022-08-09", "close": 0.39, "volume": 165335.0}, {"date": "2022-08-10", "close": 0.42, "volume": 72588.0}, {"date": "2022-08-11", "close": 0.415, "volume": 209763.0}, {"date": "2022-08-12", "close": 0.4, "volume": 48649.0}, {"date": "2022-08-15", "close": 0.405, "volume": 91766.0}, {"date": "2022-08-17", "close": 0.405, "volume": 16547.0}, {"date": "2022-08-18", "close": 0.395, "volume": 47055.0}, {"date": "2022-08-19", "close": 0.4, "volume": 5009.0}, {"date": "2022-08-23", "close": 0.39, "volume": 28526.0}, {"date": "2022-08-24", "close": 0.41, "volume": 43435.0}, {"date": "2022-08-25", "close": 0.41, "volume": 137151.0}, {"date": "2022-08-26", "close": 0.395, "volume": 98489.0}, {"date": "2022-08-29", "close": 0.385, "volume": 11535.0}, {"date": "2022-08-30", "close": 0.395, "volume": 155682.0}, {"date": "2022-08-31", "close": 0.4, "volume": 365538.0}, {"date": "2022-09-01", "close": 0.385, "volume": 124656.0}, {"date": "2022-09-02", "close": 0.385, "volume": 76425.0}, {"date": "2022-09-05", "close": 0.39, "volume": 107594.0}, {"date": "2022-09-06", "close": 0.405, "volume": 25000.0}, {"date": "2022-09-07", "close": 0.39, "volume": 25000.0}, {"date": "2022-09-08", "close": 0.39, "volume": 148594.0}, {"date": "2022-09-09", "close": 0.41, "volume": 53206.0}, {"date": "2022-09-12", "close": 0.41, "volume": 85095.0}, {"date": "2022-09-13", "close": 0.415, "volume": 45091.0}, {"date": "2022-09-14", "close": 0.42, "volume": 86622.0}, {"date": "2022-09-15", "close": 0.475, "volume": 199494.0}, {"date": "2022-09-16", "close": 0.51, "volume": 431170.0}, {"date": "2022-09-19", "close": 0.5, "volume": 8334.0}, {"date": "2022-09-20", "close": 0.475, "volume": 35123.0}, {"date": "2022-09-21", "close": 0.465, "volume": 40047.0}, {"date": "2022-09-23", "close": 0.455, "volume": 80978.0}, {"date": "2022-09-26", "close": 0.435, "volume": 66999.0}, {"date": "2022-09-27", "close": 0.445, "volume": 27285.0}, {"date": "2022-09-28", "close": 0.435, "volume": 7954.0}, {"date": "2022-09-29", "close": 0.43, "volume": 35847.0}, {"date": "2022-09-30", "close": 0.44, "volume": 32.0}, {"date": "2022-10-03", "close": 0.44, "volume": 2454.0}, {"date": "2022-10-04", "close": 0.43, "volume": 10091.0}, {"date": "2022-10-05", "close": 0.43, "volume": 8479.0}, {"date": "2022-10-06", "close": 0.485, "volume": 242204.0}, {"date": "2022-10-10", "close": 0.49, "volume": 137766.0}, {"date": "2022-10-11", "close": 0.505, "volume": 64962.0}, {"date": "2022-10-12", "close": 0.495, "volume": 29463.0}, {"date": "2022-10-13", "close": 0.485, "volume": 41191.0}, {"date": "2022-10-14", "close": 0.505, "volume": 35638.0}, {"date": "2022-10-17", "close": 0.49, "volume": 60996.0}, {"date": "2022-10-18", "close": 0.5, "volume": 191780.0}, {"date": "2022-10-19", "close": 0.48, "volume": 110150.0}, {"date": "2022-10-20", "close": 0.465, "volume": 69192.0}, {"date": "2022-10-21", "close": 0.465, "volume": 24987.0}, {"date": "2022-10-24", "close": 0.48, "volume": 22753.0}, {"date": "2022-10-25", "close": 0.47, "volume": 98906.0}, {"date": "2022-10-26", "close": 0.475, "volume": 22100.0}, {"date": "2022-10-27", "close": 0.46, "volume": 38656.0}, {"date": "2022-10-28", "close": 0.46, "volume": 174792.0}, {"date": "2022-10-31", "close": 0.42, "volume": 591686.0}, {"date": "2022-11-01", "close": 0.44, "volume": 89103.0}, {"date": "2022-11-02", "close": 0.45, "volume": 72410.0}, {"date": "2022-11-03", "close": 0.445, "volume": 182855.0}, {"date": "2022-11-04", "close": 0.445, "volume": 92318.0}, {"date": "2022-11-07", "close": 0.435, "volume": 288023.0}, {"date": "2022-11-08", "close": 0.435, "volume": 84687.0}, {"date": "2022-11-09", "close": 0.44, "volume": 1522.0}, {"date": "2022-11-10", "close": 0.425, "volume": 94700.0}, {"date": "2022-11-11", "close": 0.425, "volume": 389685.0}, {"date": "2022-11-14", "close": 0.435, "volume": 359787.0}, {"date": "2022-11-15", "close": 0.43, "volume": 30165.0}, {"date": "2022-11-16", "close": 0.435, "volume": 32015.0}, {"date": "2022-11-17", "close": 0.435, "volume": 107315.0}, {"date": "2022-11-18", "close": 0.44, "volume": 120560.0}, {"date": "2022-11-21", "close": 0.445, "volume": 107364.0}, {"date": "2022-11-22", "close": 0.445, "volume": 37723.0}, {"date": "2022-11-23", "close": 0.44, "volume": 54542.0}, {"date": "2022-11-24", "close": 0.435, "volume": 12825.0}, {"date": "2022-11-25", "close": 0.425, "volume": 134369.0}, {"date": "2022-11-28", "close": 0.43, "volume": 20859.0}, {"date": "2022-11-29", "close": 0.43, "volume": 384644.0}, {"date": "2022-11-30", "close": 0.445, "volume": 44411.0}, {"date": "2022-12-01", "close": 0.4375, "volume": 457730.0}, {"date": "2022-12-02", "close": 0.43, "volume": 50870.0}, {"date": "2022-12-05", "close": 0.425, "volume": 4039.0}, {"date": "2022-12-06", "close": 0.42, "volume": 54542.0}, {"date": "2022-12-07", "close": 0.42, "volume": 30858.0}, {"date": "2022-12-08", "close": 0.39, "volume": 408806.0}, {"date": "2022-12-09", "close": 0.395, "volume": 53253.0}, {"date": "2022-12-12", "close": 0.395, "volume": 46026.0}, {"date": "2022-12-13", "close": 0.395, "volume": 2512.0}, {"date": "2022-12-15", "close": 0.415, "volume": 188533.0}, {"date": "2022-12-16", "close": 0.405, "volume": 217684.0}, {"date": "2022-12-19", "close": 0.415, "volume": 71618.0}, {"date": "2022-12-20", "close": 0.4, "volume": 137218.0}, {"date": "2022-12-21", "close": 0.405, "volume": 67526.0}, {"date": "2022-12-22", "close": 0.42, "volume": 114464.0}, {"date": "2022-12-23", "close": 0.42, "volume": 22767.0}, {"date": "2022-12-28", "close": 0.41, "volume": 21129.0}, {"date": "2022-12-29", "close": 0.41, "volume": 30478.0}, {"date": "2022-12-30", "close": 0.41, "volume": 20531.0}, {"date": "2023-01-03", "close": 0.4, "volume": 255378.0}, {"date": "2023-01-04", "close": 0.395, "volume": 187268.0}, {"date": "2023-01-05", "close": 0.39, "volume": 31983.0}, {"date": "2023-01-06", "close": 0.4, "volume": 76780.0}, {"date": "2023-01-09", "close": 0.4, "volume": 65355.0}, {"date": "2023-01-10", "close": 0.3975, "volume": 5003.0}, {"date": "2023-01-11", "close": 0.4, "volume": 180007.0}, {"date": "2023-01-12", "close": 0.4, "volume": 160097.0}, {"date": "2023-01-13", "close": 0.395, "volume": 1016.0}, {"date": "2023-01-16", "close": 0.395, "volume": 61260.0}, {"date": "2023-01-17", "close": 0.395, "volume": 13350.0}, {"date": "2023-01-18", "close": 0.4, "volume": 6078.0}, {"date": "2023-01-19", "close": 0.4, "volume": 6450.0}, {"date": "2023-01-20", "close": 0.395, "volume": 128221.0}, {"date": "2023-01-23", "close": 0.395, "volume": 34064.0}, {"date": "2023-01-24", "close": 0.39, "volume": 42252.0}, {"date": "2023-01-25", "close": 0.395, "volume": 71645.0}, {"date": "2023-01-27", "close": 0.375, "volume": 49781.0}, {"date": "2023-01-30", "close": 0.395, "volume": 90826.0}, {"date": "2023-01-31", "close": 0.36, "volume": 230207.0}, {"date": "2023-02-01", "close": 0.38, "volume": 262832.0}, {"date": "2023-02-02", "close": 0.36, "volume": 51821.0}, {"date": "2023-02-03", "close": 0.38, "volume": 87910.0}, {"date": "2023-02-06", "close": 0.365, "volume": 50039.0}, {"date": "2023-02-07", "close": 0.37, "volume": 116654.0}, {"date": "2023-02-08", "close": 0.365, "volume": 36276.0}, {"date": "2023-02-09", "close": 0.365, "volume": 7400.0}, {"date": "2023-02-10", "close": 0.36, "volume": 85108.0}, {"date": "2023-02-13", "close": 0.36, "volume": 34445.0}, {"date": "2023-02-14", "close": 0.365, "volume": 46307.0}, {"date": "2023-02-15", "close": 0.365, "volume": 11168.0}, {"date": "2023-02-16", "close": 0.365, "volume": 33233.0}, {"date": "2023-02-17", "close": 0.37, "volume": 42652.0}, {"date": "2023-02-20", "close": 0.37, "volume": 170785.0}, {"date": "2023-02-21", "close": 0.38, "volume": 99201.0}, {"date": "2023-02-22", "close": 0.37, "volume": 130609.0}, {"date": "2023-02-23", "close": 0.365, "volume": 166839.0}, {"date": "2023-02-24", "close": 0.375, "volume": 84734.0}, {"date": "2023-02-27", "close": 0.375, "volume": 12262.0}, {"date": "2023-02-28", "close": 0.36, "volume": 76362.0}, {"date": "2023-03-01", "close": 0.355, "volume": 100605.0}, {"date": "2023-03-02", "close": 0.355, "volume": 7884.0}, {"date": "2023-03-03", "close": 0.355, "volume": 67429.0}, {"date": "2023-03-06", "close": 0.355, "volume": 63641.0}, {"date": "2023-03-07", "close": 0.34, "volume": 53829.0}, {"date": "2023-03-08", "close": 0.34, "volume": 85896.0}, {"date": "2023-03-09", "close": 0.33, "volume": 83028.0}, {"date": "2023-03-10", "close": 0.34, "volume": 111128.0}, {"date": "2023-03-13", "close": 0.325, "volume": 286168.0}, {"date": "2023-03-14", "close": 0.32, "volume": 267062.0}, {"date": "2023-03-15", "close": 0.315, "volume": 76512.0}, {"date": "2023-03-16", "close": 0.335, "volume": 74458.0}, {"date": "2023-03-17", "close": 0.31, "volume": 1692.0}, {"date": "2023-03-20", "close": 0.315, "volume": 51206.0}, {"date": "2023-03-21", "close": 0.3075, "volume": 250610.0}, {"date": "2023-03-22", "close": 0.3, "volume": 120079.0}, {"date": "2023-03-23", "close": 0.3, "volume": 78379.0}, {"date": "2023-03-24", "close": 0.315, "volume": 73233.0}, {"date": "2023-03-27", "close": 0.295, "volume": 295962.0}, {"date": "2023-03-28", "close": 0.295, "volume": 195000.0}, {"date": "2023-03-29", "close": 0.285, "volume": 83963.0}, {"date": "2023-03-30", "close": 0.275, "volume": 319427.0}, {"date": "2023-03-31", "close": 0.285, "volume": 136647.0}, {"date": "2023-04-03", "close": 0.275, "volume": 124344.0}, {"date": "2023-04-04", "close": 0.275, "volume": 40104.0}, {"date": "2023-04-05", "close": 0.28, "volume": 12298.0}, {"date": "2023-04-06", "close": 0.28, "volume": 407658.0}, {"date": "2023-04-11", "close": 0.275, "volume": 45676.0}, {"date": "2023-04-12", "close": 0.27, "volume": 41496.0}, {"date": "2023-04-13", "close": 0.275, "volume": 41603.0}, {"date": "2023-04-14", "close": 0.28, "volume": 108824.0}, {"date": "2023-04-17", "close": 0.275, "volume": 5958.0}, {"date": "2023-04-18", "close": 0.28, "volume": 115508.0}, {"date": "2023-04-19", "close": 0.28, "volume": 154750.0}, {"date": "2023-04-20", "close": 0.28, "volume": 112781.0}, {"date": "2023-04-21", "close": 0.29, "volume": 211619.0}, {"date": "2023-04-24", "close": 0.28, "volume": 80363.0}, {"date": "2023-04-26", "close": 0.225, "volume": 818799.0}, {"date": "2023-04-27", "close": 0.245, "volume": 144856.0}, {"date": "2023-04-28", "close": 0.245, "volume": 383338.0}, {"date": "2023-05-01", "close": 0.23, "volume": 166442.0}, {"date": "2023-05-02", "close": 0.24, "volume": 1101256.0}, {"date": "2023-05-03", "close": 0.23, "volume": 51000.0}, {"date": "2023-05-04", "close": 0.23, "volume": 23669.0}, {"date": "2023-05-05", "close": 0.24, "volume": 224037.0}, {"date": "2023-05-09", "close": 0.23, "volume": 229750.0}, {"date": "2023-05-11", "close": 0.225, "volume": 132406.0}, {"date": "2023-05-12", "close": 0.22, "volume": 203715.0}, {"date": "2023-05-15", "close": 0.21, "volume": 162614.0}, {"date": "2023-05-16", "close": 0.21, "volume": 94229.0}, {"date": "2023-05-17", "close": 0.21, "volume": 1222363.0}, {"date": "2023-05-18", "close": 0.205, "volume": 266071.0}, {"date": "2023-05-19", "close": 0.205, "volume": 511231.0}, {"date": "2023-05-22", "close": 0.205, "volume": 450050.0}, {"date": "2023-05-23", "close": 0.215, "volume": 48897.0}, {"date": "2023-05-24", "close": 0.22, "volume": 201989.0}, {"date": "2023-05-25", "close": 0.23, "volume": 28423.0}, {"date": "2023-05-26", "close": 0.22, "volume": 484000.0}, {"date": "2023-05-29", "close": 0.22, "volume": 54286.0}, {"date": "2023-05-30", "close": 0.22, "volume": 317962.0}, {"date": "2023-05-31", "close": 0.21, "volume": 37711.0}, {"date": "2023-06-01", "close": 0.21, "volume": 163170.0}, {"date": "2023-06-02", "close": 0.21, "volume": 108611.0}, {"date": "2023-06-05", "close": 0.21, "volume": 234115.0}, {"date": "2023-06-06", "close": 0.21, "volume": 25638.0}, {"date": "2023-06-07", "close": 0.2, "volume": 397689.0}, {"date": "2023-06-08", "close": 0.2, "volume": 146856.0}, {"date": "2023-06-09", "close": 0.19, "volume": 500664.0}, {"date": "2023-06-13", "close": 0.19, "volume": 99589.0}, {"date": "2023-06-14", "close": 0.185, "volume": 261863.0}, {"date": "2023-06-15", "close": 0.195, "volume": 70449.0}, {"date": "2023-06-16", "close": 0.19, "volume": 252302.0}, {"date": "2023-06-19", "close": 0.185, "volume": 229659.0}, {"date": "2023-06-20", "close": 0.18, "volume": 276074.0}, {"date": "2023-06-21", "close": 0.19, "volume": 260463.0}, {"date": "2023-06-22", "close": 0.19, "volume": 543395.0}, {"date": "2023-06-23", "close": 0.185, "volume": 532069.0}, {"date": "2023-06-26", "close": 0.18, "volume": 676341.0}, {"date": "2023-06-27", "close": 0.195, "volume": 393574.0}, {"date": "2023-06-28", "close": 0.2, "volume": 305527.0}, {"date": "2023-06-29", "close": 0.23, "volume": 351039.0}, {"date": "2023-06-30", "close": 0.22, "volume": 374267.0}, {"date": "2023-07-03", "close": 0.22, "volume": 12046.0}, {"date": "2023-07-04", "close": 0.22, "volume": 28785.0}, {"date": "2023-07-05", "close": 0.22, "volume": 92000.0}, {"date": "2023-07-06", "close": 0.215, "volume": 10471.0}, {"date": "2023-07-07", "close": 0.22, "volume": 45454.0}, {"date": "2023-07-10", "close": 0.215, "volume": 126615.0}, {"date": "2023-07-11", "close": 0.21, "volume": 28287.0}, {"date": "2023-07-12", "close": 0.21, "volume": 40000.0}, {"date": "2023-07-14", "close": 0.21, "volume": 118330.0}, {"date": "2023-07-17", "close": 0.22, "volume": 53893.0}, {"date": "2023-07-18", "close": 0.22, "volume": 100000.0}, {"date": "2023-07-19", "close": 0.225, "volume": 115891.0}, {"date": "2023-07-20", "close": 0.225, "volume": 21478.0}, {"date": "2023-07-21", "close": 0.205, "volume": 66383.0}, {"date": "2023-07-24", "close": 0.2125, "volume": 145997.0}, {"date": "2023-07-25", "close": 0.205, "volume": 87999.0}, {"date": "2023-07-28", "close": 0.22, "volume": 670565.0}, {"date": "2023-07-31", "close": 0.2125, "volume": 369650.0}, {"date": "2023-08-01", "close": 0.21, "volume": 565467.0}, {"date": "2023-08-02", "close": 0.21, "volume": 115337.0}, {"date": "2023-08-03", "close": 0.215, "volume": 89749.0}, {"date": "2023-08-04", "close": 0.205, "volume": 131389.0}, {"date": "2023-08-07", "close": 0.2, "volume": 148746.0}, {"date": "2023-08-08", "close": 0.19, "volume": 218166.0}, {"date": "2023-08-09", "close": 0.2, "volume": 6219.0}, {"date": "2023-08-10", "close": 0.195, "volume": 37855.0}, {"date": "2023-08-11", "close": 0.21, "volume": 292157.0}, {"date": "2023-08-14", "close": 0.19, "volume": 311118.0}, {"date": "2023-08-15", "close": 0.2, "volume": 107603.0}, {"date": "2023-08-16", "close": 0.195, "volume": 64507.0}, {"date": "2023-08-17", "close": 0.21, "volume": 109016.0}, {"date": "2023-08-18", "close": 0.205, "volume": 4728.0}, {"date": "2023-08-22", "close": 0.19, "volume": 449454.0}, {"date": "2023-08-23", "close": 0.19, "volume": 172466.0}, {"date": "2023-08-24", "close": 0.195, "volume": 43320.0}, {"date": "2023-08-25", "close": 0.21, "volume": 355353.0}, {"date": "2023-08-28", "close": 0.21, "volume": 227632.0}, {"date": "2023-08-29", "close": 0.215, "volume": 514428.0}, {"date": "2023-08-30", "close": 0.21, "volume": 660356.0}, {"date": "2023-08-31", "close": 0.205, "volume": 68512.0}, {"date": "2023-09-01", "close": 0.2, "volume": 8557.0}, {"date": "2023-09-04", "close": 0.225, "volume": 335953.0}, {"date": "2023-09-05", "close": 0.215, "volume": 72626.0}, {"date": "2023-09-06", "close": 0.225, "volume": 195369.0}, {"date": "2023-09-07", "close": 0.215, "volume": 102247.0}, {"date": "2023-09-08", "close": 0.215, "volume": 18674.0}, {"date": "2023-09-11", "close": 0.215, "volume": 80781.0}, {"date": "2023-09-12", "close": 0.205, "volume": 131721.0}, {"date": "2023-09-13", "close": 0.205, "volume": 11783.0}, {"date": "2023-09-14", "close": 0.21, "volume": 37763.0}, {"date": "2023-09-18", "close": 0.2, "volume": 320186.0}, {"date": "2023-09-19", "close": 0.2, "volume": 17172.0}, {"date": "2023-09-20", "close": 0.2, "volume": 28296.0}, {"date": "2023-09-21", "close": 0.2, "volume": 7072.0}, {"date": "2023-09-22", "close": 0.19, "volume": 29186.0}, {"date": "2023-09-25", "close": 0.2, "volume": 1020.0}, {"date": "2023-09-26", "close": 0.2, "volume": 2766.0}, {"date": "2023-09-27", "close": 0.2, "volume": 157500.0}, {"date": "2023-09-28", "close": 0.2, "volume": 216500.0}, {"date": "2023-09-29", "close": 0.19, "volume": 23000.0}, {"date": "2023-10-02", "close": 0.185, "volume": 99184.0}, {"date": "2023-10-03", "close": 0.2, "volume": 105340.0}, {"date": "2023-10-04", "close": 0.19, "volume": 17966.0}, {"date": "2023-10-05", "close": 0.185, "volume": 43392.0}, {"date": "2023-10-06", "close": 0.18, "volume": 23578.0}, {"date": "2023-10-09", "close": 0.195, "volume": 220586.0}, {"date": "2023-10-11", "close": 0.19, "volume": 258621.0}, {"date": "2023-10-12", "close": 0.18, "volume": 124019.0}, {"date": "2023-10-13", "close": 0.19, "volume": 25981.0}, {"date": "2023-10-16", "close": 0.19, "volume": 222227.0}, {"date": "2023-10-17", "close": 0.19, "volume": 37676.0}, {"date": "2023-10-18", "close": 0.195, "volume": 209616.0}, {"date": "2023-10-19", "close": 0.2, "volume": 171024.0}, {"date": "2023-10-20", "close": 0.195, "volume": 53513.0}, {"date": "2023-10-24", "close": 0.185, "volume": 60301.0}, {"date": "2023-10-25", "close": 0.18, "volume": 238064.0}, {"date": "2023-10-26", "close": 0.18, "volume": 8728.0}, {"date": "2023-10-27", "close": 0.17, "volume": 2739.0}, {"date": "2023-10-30", "close": 0.18, "volume": 5555.0}, {"date": "2023-10-31", "close": 0.185, "volume": 36693.0}, {"date": "2023-11-01", "close": 0.18, "volume": 76355.0}, {"date": "2023-11-02", "close": 0.17, "volume": 138710.0}, {"date": "2023-11-03", "close": 0.18, "volume": 153016.0}, {"date": "2023-11-06", "close": 0.18, "volume": 82663.0}, {"date": "2023-11-07", "close": 0.18, "volume": 516.0}, {"date": "2023-11-08", "close": 0.17, "volume": 51664.0}, {"date": "2023-11-09", "close": 0.18, "volume": 214734.0}, {"date": "2023-11-10", "close": 0.175, "volume": 24966.0}, {"date": "2023-11-14", "close": 0.19, "volume": 43693.0}, {"date": "2023-11-15", "close": 0.185, "volume": 30912.0}, {"date": "2023-11-16", "close": 0.18, "volume": 82187.0}, {"date": "2023-11-17", "close": 0.18, "volume": 26000.0}, {"date": "2023-11-20", "close": 0.18, "volume": 329869.0}, {"date": "2023-11-21", "close": 0.18, "volume": 304627.0}, {"date": "2023-11-22", "close": 0.18, "volume": 109134.0}, {"date": "2023-11-23", "close": 0.18, "volume": 1059903.0}, {"date": "2023-11-24", "close": 0.18, "volume": 440450.0}, {"date": "2023-11-27", "close": 0.18, "volume": 97119.0}, {"date": "2023-11-28", "close": 0.18, "volume": 50000.0}, {"date": "2023-11-29", "close": 0.1825, "volume": 62060.0}, {"date": "2023-11-30", "close": 0.18, "volume": 321018.0}, {"date": "2023-12-01", "close": 0.185, "volume": 54754.0}, {"date": "2023-12-04", "close": 0.18, "volume": 184104.0}, {"date": "2023-12-05", "close": 0.185, "volume": 105513.0}, {"date": "2023-12-06", "close": 0.185, "volume": 673145.0}, {"date": "2023-12-08", "close": 0.185, "volume": 282754.0}, {"date": "2023-12-11", "close": 0.185, "volume": 1438.0}, {"date": "2023-12-12", "close": 0.185, "volume": 165648.0}, {"date": "2023-12-13", "close": 0.19, "volume": 277809.0}, {"date": "2023-12-14", "close": 0.2, "volume": 171650.0}, {"date": "2023-12-15", "close": 0.19, "volume": 56020.0}, {"date": "2023-12-18", "close": 0.18, "volume": 72333.0}, {"date": "2023-12-19", "close": 0.18, "volume": 813748.0}, {"date": "2023-12-20", "close": 0.18, "volume": 829434.0}, {"date": "2023-12-21", "close": 0.19, "volume": 34768.0}, {"date": "2023-12-22", "close": 0.18, "volume": 699567.0}, {"date": "2023-12-27", "close": 0.18, "volume": 36375.0}, {"date": "2023-12-28", "close": 0.18, "volume": 140320.0}, {"date": "2023-12-29", "close": 0.18, "volume": 6308.0}, {"date": "2024-01-02", "close": 0.185, "volume": 11021.0}, {"date": "2024-01-03", "close": 0.19, "volume": 145870.0}, {"date": "2024-01-04", "close": 0.185, "volume": 101560.0}, {"date": "2024-01-05", "close": 0.1825, "volume": 22185.0}, {"date": "2024-01-08", "close": 0.19, "volume": 151673.0}, {"date": "2024-01-09", "close": 0.195, "volume": 100000.0}, {"date": "2024-01-10", "close": 0.195, "volume": 153671.0}, {"date": "2024-01-11", "close": 0.215, "volume": 263525.0}, {"date": "2024-01-12", "close": 0.2, "volume": 68737.0}, {"date": "2024-01-15", "close": 0.2, "volume": 263751.0}, {"date": "2024-01-16", "close": 0.19, "volume": 139347.0}, {"date": "2024-01-17", "close": 0.21, "volume": 22601.0}, {"date": "2024-01-18", "close": 0.19, "volume": 47428.0}, {"date": "2024-01-19", "close": 0.185, "volume": 262318.0}, {"date": "2024-01-22", "close": 0.18, "volume": 197336.0}, {"date": "2024-01-23", "close": 0.18, "volume": 116415.0}, {"date": "2024-01-24", "close": 0.185, "volume": 60707.0}, {"date": "2024-01-25", "close": 0.2, "volume": 172490.0}, {"date": "2024-01-29", "close": 0.18, "volume": 358712.0}, {"date": "2024-01-30", "close": 0.195, "volume": 553686.0}, {"date": "2024-01-31", "close": 0.195, "volume": 457035.0}, {"date": "2024-02-01", "close": 0.195, "volume": 303073.0}, {"date": "2024-02-02", "close": 0.205, "volume": 63166.0}, {"date": "2024-02-05", "close": 0.205, "volume": 10249.0}, {"date": "2024-02-06", "close": 0.2, "volume": 3728.0}, {"date": "2024-02-08", "close": 0.2, "volume": 10127.0}, {"date": "2024-02-09", "close": 0.195, "volume": 328482.0}, {"date": "2024-02-12", "close": 0.19, "volume": 129488.0}, {"date": "2024-02-13", "close": 0.205, "volume": 568916.0}, {"date": "2024-02-14", "close": 0.195, "volume": 76927.0}, {"date": "2024-02-15", "close": 0.2, "volume": 920123.0}, {"date": "2024-02-16", "close": 0.235, "volume": 569740.0}, {"date": "2024-02-19", "close": 0.24, "volume": 160505.0}, {"date": "2024-02-20", "close": 0.235, "volume": 126557.0}, {"date": "2024-02-21", "close": 0.24, "volume": 364356.0}, {"date": "2024-02-22", "close": 0.235, "volume": 119912.0}, {"date": "2024-02-23", "close": 0.225, "volume": 548011.0}, {"date": "2024-02-26", "close": 0.27, "volume": 1420495.0}, {"date": "2024-02-27", "close": 0.275, "volume": 255661.0}, {"date": "2024-02-28", "close": 0.28, "volume": 306675.0}, {"date": "2024-02-29", "close": 0.29, "volume": 74202.0}, {"date": "2024-03-01", "close": 0.275, "volume": 473575.0}, {"date": "2024-03-04", "close": 0.255, "volume": 219495.0}, {"date": "2024-03-05", "close": 0.25, "volume": 244519.0}, {"date": "2024-03-06", "close": 0.27, "volume": 82757.0}, {"date": "2024-03-07", "close": 0.27, "volume": 18474.0}, {"date": "2024-03-08", "close": 0.265, "volume": 30296.0}, {"date": "2024-03-11", "close": 0.26, "volume": 22288.0}, {"date": "2024-03-12", "close": 0.26, "volume": 315279.0}, {"date": "2024-03-13", "close": 0.265, "volume": 38227.0}, {"date": "2024-03-14", "close": 0.26, "volume": 40046.0}, {"date": "2024-03-15", "close": 0.255, "volume": 116728.0}, {"date": "2024-03-18", "close": 0.265, "volume": 157586.0}, {"date": "2024-03-19", "close": 0.265, "volume": 29428.0}, {"date": "2024-03-20", "close": 0.27, "volume": 297360.0}, {"date": "2024-03-21", "close": 0.26, "volume": 78704.0}, {"date": "2024-03-22", "close": 0.265, "volume": 51511.0}, {"date": "2024-03-25", "close": 0.27, "volume": 149166.0}, {"date": "2024-03-26", "close": 0.26, "volume": 393557.0}, {"date": "2024-03-27", "close": 0.26, "volume": 125046.0}, {"date": "2024-03-28", "close": 0.275, "volume": 340382.0}, {"date": "2024-04-02", "close": 0.27, "volume": 121116.0}, {"date": "2024-04-03", "close": 0.265, "volume": 266226.0}, {"date": "2024-04-04", "close": 0.255, "volume": 2935.0}, {"date": "2024-04-05", "close": 0.255, "volume": 22185.0}, {"date": "2024-04-08", "close": 0.265, "volume": 99792.0}, {"date": "2024-04-09", "close": 0.255, "volume": 47179.0}, {"date": "2024-04-10", "close": 0.255, "volume": 156404.0}, {"date": "2024-04-11", "close": 0.25, "volume": 138138.0}, {"date": "2024-04-12", "close": 0.24, "volume": 252370.0}, {"date": "2024-04-15", "close": 0.23, "volume": 215017.0}, {"date": "2024-04-16", "close": 0.235, "volume": 221500.0}, {"date": "2024-04-17", "close": 0.23, "volume": 6685.0}, {"date": "2024-04-18", "close": 0.25, "volume": 765855.0}, {"date": "2024-04-19", "close": 0.265, "volume": 67669.0}, {"date": "2024-04-22", "close": 0.245, "volume": 784298.0}, {"date": "2024-04-23", "close": 0.25, "volume": 107594.0}, {"date": "2024-04-24", "close": 0.24, "volume": 66617.0}, {"date": "2024-04-26", "close": 0.25, "volume": 97633.0}, {"date": "2024-04-29", "close": 0.245, "volume": 241065.0}, {"date": "2024-04-30", "close": 0.24, "volume": 205475.0}, {"date": "2024-05-01", "close": 0.25, "volume": 187724.0}, {"date": "2024-05-02", "close": 0.25, "volume": 140371.0}, {"date": "2024-05-03", "close": 0.265, "volume": 219479.0}, {"date": "2024-05-06", "close": 0.255, "volume": 302654.0}, {"date": "2024-05-07", "close": 0.25, "volume": 16450.0}, {"date": "2024-05-08", "close": 0.255, "volume": 60659.0}, {"date": "2024-05-10", "close": 0.255, "volume": 53259.0}, {"date": "2024-05-13", "close": 0.245, "volume": 87707.0}, {"date": "2024-05-14", "close": 0.25, "volume": 43485.0}, {"date": "2024-05-15", "close": 0.245, "volume": 179.0}, {"date": "2024-05-16", "close": 0.25, "volume": 510293.0}, {"date": "2024-05-17", "close": 0.25, "volume": 456907.0}, {"date": "2024-05-20", "close": 0.245, "volume": 124143.0}, {"date": "2024-05-21", "close": 0.24, "volume": 838545.0}, {"date": "2024-05-22", "close": 0.235, "volume": 934702.0}, {"date": "2024-05-23", "close": 0.235, "volume": 583899.0}, {"date": "2024-05-24", "close": 0.24, "volume": 243401.0}, {"date": "2024-05-27", "close": 0.24, "volume": 125157.0}, {"date": "2024-05-28", "close": 0.25, "volume": 143558.0}, {"date": "2024-05-29", "close": 0.265, "volume": 50298.0}, {"date": "2024-05-30", "close": 0.25, "volume": 60949.0}, {"date": "2024-05-31", "close": 0.25, "volume": 116939.0}, {"date": "2024-06-03", "close": 0.255, "volume": 10572.0}, {"date": "2024-06-04", "close": 0.25, "volume": 48579.0}, {"date": "2024-06-05", "close": 0.24, "volume": 105469.0}, {"date": "2024-06-06", "close": 0.24, "volume": 25000.0}, {"date": "2024-06-07", "close": 0.235, "volume": 40048.0}, {"date": "2024-06-11", "close": 0.245, "volume": 301648.0}, {"date": "2024-06-12", "close": 0.24, "volume": 13979.0}, {"date": "2024-06-13", "close": 0.24, "volume": 71700.0}, {"date": "2024-06-14", "close": 0.24, "volume": 99731.0}, {"date": "2024-06-17", "close": 0.26, "volume": 648368.0}, {"date": "2024-06-18", "close": 0.26, "volume": 249925.0}, {"date": "2024-06-19", "close": 0.255, "volume": 247292.0}, {"date": "2024-06-20", "close": 0.26, "volume": 228179.0}, {"date": "2024-06-21", "close": 0.265, "volume": 84232.0}, {"date": "2024-06-24", "close": 0.255, "volume": 71769.0}, {"date": "2024-06-25", "close": 0.255, "volume": 410571.0}, {"date": "2024-06-26", "close": 0.26, "volume": 389132.0}, {"date": "2024-06-27", "close": 0.265, "volume": 96301.0}, {"date": "2024-06-28", "close": 0.26, "volume": 160617.0}, {"date": "2024-07-01", "close": 0.245, "volume": 313656.0}, {"date": "2024-07-02", "close": 0.25, "volume": 15115.0}, {"date": "2024-07-03", "close": 0.26, "volume": 145208.0}, {"date": "2024-07-04", "close": 0.245, "volume": 500375.0}, {"date": "2024-07-05", "close": 0.2475, "volume": 1175812.0}, {"date": "2024-07-08", "close": 0.245, "volume": 4761.0}, {"date": "2024-07-09", "close": 0.25, "volume": 125774.0}, {"date": "2024-07-10", "close": 0.245, "volume": 162241.0}, {"date": "2024-07-11", "close": 0.24, "volume": 128.0}, {"date": "2024-07-12", "close": 0.25, "volume": 25974.0}, {"date": "2024-07-15", "close": 0.245, "volume": 34800.0}, {"date": "2024-07-16", "close": 0.245, "volume": 716263.0}, {"date": "2024-07-17", "close": 0.25, "volume": 79510.0}, {"date": "2024-07-18", "close": 0.24, "volume": 57597.0}, {"date": "2024-07-19", "close": 0.24, "volume": 1500.0}, {"date": "2024-07-22", "close": 0.24, "volume": 4073.0}, {"date": "2024-07-23", "close": 0.24, "volume": 9871.0}, {"date": "2024-07-24", "close": 0.25, "volume": 59123.0}, {"date": "2024-07-25", "close": 0.25, "volume": 469327.0}, {"date": "2024-07-26", "close": 0.265, "volume": 77779.0}, {"date": "2024-07-29", "close": 0.3, "volume": 829764.0}, {"date": "2024-07-30", "close": 0.3, "volume": 349320.0}, {"date": "2024-07-31", "close": 0.31, "volume": 271036.0}, {"date": "2024-08-01", "close": 0.305, "volume": 165736.0}, {"date": "2024-08-02", "close": 0.305, "volume": 311348.0}, {"date": "2024-08-05", "close": 0.285, "volume": 242314.0}, {"date": "2024-08-06", "close": 0.285, "volume": 523914.0}, {"date": "2024-08-07", "close": 0.285, "volume": 23770.0}, {"date": "2024-08-08", "close": 0.28, "volume": 102907.0}, {"date": "2024-08-09", "close": 0.295, "volume": 41030.0}, {"date": "2024-08-12", "close": 0.29, "volume": 53289.0}, {"date": "2024-08-13", "close": 0.28, "volume": 185214.0}, {"date": "2024-08-14", "close": 0.28, "volume": 432343.0}, {"date": "2024-08-15", "close": 0.29, "volume": 143439.0}, {"date": "2024-08-16", "close": 0.2775, "volume": 458015.0}, {"date": "2024-08-19", "close": 0.28, "volume": 171226.0}, {"date": "2024-08-20", "close": 0.28, "volume": 428273.0}, {"date": "2024-08-21", "close": 0.28, "volume": 120218.0}, {"date": "2024-08-22", "close": 0.285, "volume": 110443.0}, {"date": "2024-08-23", "close": 0.275, "volume": 296298.0}, {"date": "2024-08-26", "close": 0.275, "volume": 169656.0}, {"date": "2024-08-27", "close": 0.3, "volume": 209259.0}, {"date": "2024-08-28", "close": 0.3, "volume": 948399.0}, {"date": "2024-08-29", "close": 0.295, "volume": 125958.0}, {"date": "2024-08-30", "close": 0.295, "volume": 144693.0}, {"date": "2024-09-02", "close": 0.295, "volume": 98680.0}, {"date": "2024-09-03", "close": 0.3, "volume": 14133.0}, {"date": "2024-09-04", "close": 0.295, "volume": 8362.0}, {"date": "2024-09-05", "close": 0.2875, "volume": 147827.0}, {"date": "2024-09-06", "close": 0.28, "volume": 229780.0}, {"date": "2024-09-09", "close": 0.28, "volume": 395427.0}, {"date": "2024-09-11", "close": 0.3, "volume": 4609064.0}, {"date": "2024-09-12", "close": 0.285, "volume": 298981.0}, {"date": "2024-09-13", "close": 0.2875, "volume": 88552.0}, {"date": "2024-09-16", "close": 0.28, "volume": 614824.0}, {"date": "2024-09-17", "close": 0.275, "volume": 51118.0}, {"date": "2024-09-18", "close": 0.27, "volume": 44715.0}, {"date": "2024-09-19", "close": 0.27, "volume": 910683.0}, {"date": "2024-09-20", "close": 0.285, "volume": 110863.0}, {"date": "2024-09-23", "close": 0.285, "volume": 55719.0}, {"date": "2024-09-25", "close": 0.3, "volume": 275209.0}, {"date": "2024-09-26", "close": 0.32, "volume": 631029.0}, {"date": "2024-09-27", "close": 0.32, "volume": 6092.0}, {"date": "2024-09-30", "close": 0.32, "volume": 27471.0}, {"date": "2024-10-01", "close": 0.315, "volume": 42758.0}, {"date": "2024-10-02", "close": 0.315, "volume": 18648.0}, {"date": "2024-10-03", "close": 0.32, "volume": 94981.0}, {"date": "2024-10-04", "close": 0.325, "volume": 421262.0}, {"date": "2024-10-07", "close": 0.315, "volume": 32919.0}, {"date": "2024-10-08", "close": 0.325, "volume": 16235.0}, {"date": "2024-10-09", "close": 0.33, "volume": 1278933.0}, {"date": "2024-10-10", "close": 0.335, "volume": 56725.0}, {"date": "2024-10-11", "close": 0.33, "volume": 2407912.0}, {"date": "2024-10-14", "close": 0.3275, "volume": 96882.0}, {"date": "2024-10-15", "close": 0.33, "volume": 101971.0}, {"date": "2024-10-16", "close": 0.33, "volume": 99319.0}, {"date": "2024-10-17", "close": 0.325, "volume": 665593.0}, {"date": "2024-10-18", "close": 0.33, "volume": 17908.0}, {"date": "2024-10-21", "close": 0.3375, "volume": 1165810.0}, {"date": "2024-10-22", "close": 0.34, "volume": 305642.0}, {"date": "2024-10-23", "close": 0.34, "volume": 207373.0}, {"date": "2024-10-24", "close": 0.33, "volume": 55526.0}, {"date": "2024-10-25", "close": 0.31, "volume": 2792081.0}, {"date": "2024-10-28", "close": 0.315, "volume": 177319.0}, {"date": "2024-10-29", "close": 0.32, "volume": 10.0}, {"date": "2024-10-30", "close": 0.32, "volume": 47793.0}, {"date": "2024-10-31", "close": 0.305, "volume": 181618.0}, {"date": "2024-11-01", "close": 0.295, "volume": 66006.0}, {"date": "2024-11-04", "close": 0.29, "volume": 295375.0}, {"date": "2024-11-05", "close": 0.295, "volume": 299957.0}, {"date": "2024-11-06", "close": 0.305, "volume": 63759.0}, {"date": "2024-11-07", "close": 0.325, "volume": 921540.0}, {"date": "2024-11-08", "close": 0.33, "volume": 127317.0}, {"date": "2024-11-11", "close": 0.32, "volume": 52496.0}, {"date": "2024-11-12", "close": 0.32, "volume": 1063927.0}, {"date": "2024-11-13", "close": 0.33, "volume": 190843.0}, {"date": "2024-11-14", "close": 0.345, "volume": 446771.0}, {"date": "2024-11-15", "close": 0.355, "volume": 522322.0}, {"date": "2024-11-18", "close": 0.35, "volume": 89374.0}, {"date": "2024-11-19", "close": 0.35, "volume": 530600.0}, {"date": "2024-11-20", "close": 0.355, "volume": 348852.0}, {"date": "2024-11-21", "close": 0.35, "volume": 172771.0}, {"date": "2024-11-22", "close": 0.365, "volume": 746179.0}, {"date": "2024-11-25", "close": 0.35, "volume": 1109246.0}, {"date": "2024-11-26", "close": 0.36, "volume": 41815.0}, {"date": "2024-11-27", "close": 0.355, "volume": 229698.0}, {"date": "2024-11-28", "close": 0.3525, "volume": 45244.0}, {"date": "2024-11-29", "close": 0.3475, "volume": 232181.0}, {"date": "2024-12-02", "close": 0.35, "volume": 43071.0}, {"date": "2024-12-03", "close": 0.35, "volume": 111924.0}, {"date": "2024-12-04", "close": 0.35, "volume": 316719.0}, {"date": "2024-12-05", "close": 0.335, "volume": 3856027.0}, {"date": "2024-12-06", "close": 0.335, "volume": 414101.0}, {"date": "2024-12-09", "close": 0.345, "volume": 155757.0}, {"date": "2024-12-10", "close": 0.345, "volume": 77142.0}, {"date": "2024-12-11", "close": 0.335, "volume": 435623.0}, {"date": "2024-12-12", "close": 0.325, "volume": 23558.0}, {"date": "2024-12-13", "close": 0.325, "volume": 100357.0}, {"date": "2024-12-16", "close": 0.315, "volume": 429720.0}, {"date": "2024-12-17", "close": 0.31, "volume": 78419.0}, {"date": "2024-12-18", "close": 0.32, "volume": 1471366.0}, {"date": "2024-12-19", "close": 0.32, "volume": 507274.0}, {"date": "2024-12-20", "close": 0.345, "volume": 337221.0}, {"date": "2024-12-23", "close": 0.325, "volume": 192557.0}, {"date": "2024-12-24", "close": 0.32, "volume": 123192.0}, {"date": "2024-12-27", "close": 0.325, "volume": 102255.0}, {"date": "2024-12-30", "close": 0.325, "volume": 61602.0}, {"date": "2024-12-31", "close": 0.34, "volume": 32325.0}, {"date": "2025-01-02", "close": 0.33, "volume": 21450.0}, {"date": "2025-01-03", "close": 0.33, "volume": 36984.0}, {"date": "2025-01-06", "close": 0.325, "volume": 460484.0}, {"date": "2025-01-07", "close": 0.325, "volume": 370021.0}, {"date": "2025-01-08", "close": 0.33, "volume": 355369.0}, {"date": "2025-01-09", "close": 0.33, "volume": 118265.0}, {"date": "2025-01-10", "close": 0.335, "volume": 95658.0}, {"date": "2025-01-13", "close": 0.33, "volume": 24923.0}, {"date": "2025-01-14", "close": 0.32, "volume": 157479.0}, {"date": "2025-01-15", "close": 0.33, "volume": 176258.0}, {"date": "2025-01-16", "close": 0.325, "volume": 267708.0}, {"date": "2025-01-17", "close": 0.33, "volume": 22492.0}, {"date": "2025-01-20", "close": 0.33, "volume": 98578.0}, {"date": "2025-01-21", "close": 0.325, "volume": 47896.0}, {"date": "2025-01-22", "close": 0.32, "volume": 274154.0}, {"date": "2025-01-23", "close": 0.33, "volume": 70158.0}, {"date": "2025-01-24", "close": 0.32, "volume": 59332.0}, {"date": "2025-01-28", "close": 0.32, "volume": 173685.0}, {"date": "2025-01-29", "close": 0.33, "volume": 264868.0}, {"date": "2025-01-30", "close": 0.325, "volume": 441346.0}, {"date": "2025-01-31", "close": 0.32, "volume": 158440.0}, {"date": "2025-02-03", "close": 0.31, "volume": 214188.0}, {"date": "2025-02-04", "close": 0.305, "volume": 662234.0}, {"date": "2025-02-05", "close": 0.295, "volume": 204849.0}, {"date": "2025-02-06", "close": 0.28, "volume": 659958.0}, {"date": "2025-02-07", "close": 0.29, "volume": 685216.0}, {"date": "2025-02-10", "close": 0.305, "volume": 224010.0}, {"date": "2025-02-11", "close": 0.3, "volume": 108916.0}, {"date": "2025-02-12", "close": 0.295, "volume": 3137.0}, {"date": "2025-02-13", "close": 0.29, "volume": 80400.0}, {"date": "2025-02-14", "close": 0.29, "volume": 74017.0}, {"date": "2025-02-17", "close": 0.3, "volume": 97526.0}, {"date": "2025-02-19", "close": 0.29, "volume": 129538.0}, {"date": "2025-02-20", "close": 0.29, "volume": 105726.0}, {"date": "2025-02-21", "close": 0.28, "volume": 124856.0}, {"date": "2025-02-24", "close": 0.28, "volume": 143005.0}, {"date": "2025-02-25", "close": 0.285, "volume": 175459.0}, {"date": "2025-02-26", "close": 0.29, "volume": 1057293.0}, {"date": "2025-02-27", "close": 0.275, "volume": 1199854.0}, {"date": "2025-02-28", "close": 0.275, "volume": 335356.0}, {"date": "2025-03-03", "close": 0.275, "volume": 541881.0}, {"date": "2025-03-04", "close": 0.265, "volume": 6330833.0}, {"date": "2025-03-05", "close": 0.25, "volume": 371562.0}, {"date": "2025-03-06", "close": 0.245, "volume": 533214.0}, {"date": "2025-03-07", "close": 0.245, "volume": 2490625.0}, {"date": "2025-03-10", "close": 0.245, "volume": 202467.0}, {"date": "2025-03-11", "close": 0.23, "volume": 745261.0}, {"date": "2025-03-12", "close": 0.23, "volume": 2170579.0}, {"date": "2025-03-13", "close": 0.24, "volume": 70221.0}, {"date": "2025-03-14", "close": 0.235, "volume": 54747.0}, {"date": "2025-03-17", "close": 0.225, "volume": 53396.0}, {"date": "2025-03-18", "close": 0.235, "volume": 205916.0}, {"date": "2025-03-19", "close": 0.23, "volume": 555805.0}, {"date": "2025-03-20", "close": 0.25, "volume": 935777.0}, {"date": "2025-03-21", "close": 0.25, "volume": 144107.0}, {"date": "2025-03-24", "close": 0.24, "volume": 48279.0}, {"date": "2025-03-25", "close": 0.24, "volume": 188427.0}, {"date": "2025-03-26", "close": 0.235, "volume": 498453.0}, {"date": "2025-03-27", "close": 0.235, "volume": 176480.0}, {"date": "2025-03-28", "close": 0.23, "volume": 51505.0}, {"date": "2025-03-31", "close": 0.225, "volume": 852009.0}, {"date": "2025-04-01", "close": 0.225, "volume": 162652.0}, {"date": "2025-04-02", "close": 0.225, "volume": 398506.0}, {"date": "2025-04-03", "close": 0.22, "volume": 406156.0}, {"date": "2025-04-04", "close": 0.215, "volume": 240834.0}, {"date": "2025-04-07", "close": 0.215, "volume": 588071.0}, {"date": "2025-04-08", "close": 0.205, "volume": 53684.0}, {"date": "2025-04-09", "close": 0.22, "volume": 303897.0}, {"date": "2025-04-10", "close": 0.22, "volume": 1425190.0}, {"date": "2025-04-11", "close": 0.22, "volume": 34899.0}, {"date": "2025-04-14", "close": 0.225, "volume": 703977.0}, {"date": "2025-04-15", "close": 0.23, "volume": 494229.0}, {"date": "2025-04-16", "close": 0.23, "volume": 206838.0}, {"date": "2025-04-17", "close": 0.22, "volume": 523489.0}, {"date": "2025-04-22", "close": 0.21, "volume": 377897.0}, {"date": "2025-04-23", "close": 0.21, "volume": 258413.0}, {"date": "2025-04-24", "close": 0.225, "volume": 427740.0}, {"date": "2025-04-28", "close": 0.215, "volume": 254027.0}, {"date": "2025-04-29", "close": 0.21, "volume": 589343.0}, {"date": "2025-04-30", "close": 0.235, "volume": 47925.0}, {"date": "2025-05-01", "close": 0.22, "volume": 9425.0}, {"date": "2025-05-02", "close": 0.22, "volume": 108783.0}, {"date": "2025-05-05", "close": 0.215, "volume": 176856.0}, {"date": "2025-05-06", "close": 0.2, "volume": 537226.0}, {"date": "2025-05-07", "close": 0.215, "volume": 462346.0}, {"date": "2025-05-08", "close": 0.22, "volume": 514283.0}, {"date": "2025-05-09", "close": 0.22, "volume": 225959.0}, {"date": "2025-05-12", "close": 0.21, "volume": 111570.0}, {"date": "2025-05-13", "close": 0.215, "volume": 202712.0}, {"date": "2025-05-14", "close": 0.23, "volume": 22318.0}, {"date": "2025-05-15", "close": 0.22, "volume": 196757.0}, {"date": "2025-05-16", "close": 0.215, "volume": 17720.0}, {"date": "2025-05-19", "close": 0.225, "volume": 664234.0}, {"date": "2025-05-20", "close": 0.22, "volume": 2160965.0}, {"date": "2025-05-21", "close": 0.21, "volume": 153865.0}, {"date": "2025-05-22", "close": 0.205, "volume": 585373.0}, {"date": "2025-05-23", "close": 0.21, "volume": 134561.0}, {"date": "2025-05-26", "close": 0.24, "volume": 955750.0}, {"date": "2025-05-27", "close": 0.26, "volume": 496515.0}, {"date": "2025-05-28", "close": 0.235, "volume": 762156.0}, {"date": "2025-05-29", "close": 0.23, "volume": 123181.0}, {"date": "2025-05-30", "close": 0.23, "volume": 304112.0}, {"date": "2025-06-02", "close": 0.225, "volume": 162450.0}, {"date": "2025-06-03", "close": 0.225, "volume": 120172.0}, {"date": "2025-06-04", "close": 0.22, "volume": 213742.0}, {"date": "2025-06-05", "close": 0.22, "volume": 332841.0}, {"date": "2025-06-06", "close": 0.21, "volume": 580752.0}, {"date": "2025-06-10", "close": 0.205, "volume": 839804.0}, {"date": "2025-06-11", "close": 0.21, "volume": 2558620.0}, {"date": "2025-06-12", "close": 0.23, "volume": 636868.0}, {"date": "2025-06-13", "close": 0.225, "volume": 373447.0}, {"date": "2025-06-16", "close": 0.22, "volume": 285045.0}, {"date": "2025-06-17", "close": 0.225, "volume": 268026.0}, {"date": "2025-06-18", "close": 0.215, "volume": 218101.0}, {"date": "2025-06-19", "close": 0.21, "volume": 205042.0}, {"date": "2025-06-20", "close": 0.23, "volume": 268218.0}, {"date": "2025-06-23", "close": 0.215, "volume": 187178.0}, {"date": "2025-06-24", "close": 0.22, "volume": 99104.0}, {"date": "2025-06-25", "close": 0.22, "volume": 136063.0}, {"date": "2025-06-26", "close": 0.235, "volume": 225355.0}, {"date": "2025-06-27", "close": 0.23, "volume": 347821.0}, {"date": "2025-06-30", "close": 0.235, "volume": 228811.0}, {"date": "2025-07-01", "close": 0.24, "volume": 189427.0}, {"date": "2025-07-02", "close": 0.24, "volume": 206803.0}, {"date": "2025-07-03", "close": 0.235, "volume": 208106.0}, {"date": "2025-07-04", "close": 0.24, "volume": 383398.0}, {"date": "2025-07-07", "close": 0.225, "volume": 139660.0}, {"date": "2025-07-08", "close": 0.23, "volume": 330765.0}, {"date": "2025-07-09", "close": 0.245, "volume": 355800.0}, {"date": "2025-07-10", "close": 0.235, "volume": 838390.0}, {"date": "2025-07-11", "close": 0.225, "volume": 76843.0}, {"date": "2025-07-14", "close": 0.235, "volume": 650026.0}, {"date": "2025-07-15", "close": 0.26, "volume": 275371.0}, {"date": "2025-07-16", "close": 0.265, "volume": 986145.0}, {"date": "2025-07-17", "close": 0.265, "volume": 5788.0}, {"date": "2025-07-18", "close": 0.265, "volume": 42483.0}, {"date": "2025-07-21", "close": 0.26, "volume": 364529.0}, {"date": "2025-07-22", "close": 0.28, "volume": 827823.0}, {"date": "2025-07-23", "close": 0.28, "volume": 213798.0}, {"date": "2025-07-24", "close": 0.275, "volume": 105160.0}, {"date": "2025-07-25", "close": 0.2725, "volume": 166894.0}, {"date": "2025-07-28", "close": 0.275, "volume": 474690.0}, {"date": "2025-07-29", "close": 0.27, "volume": 1898.0}, {"date": "2025-07-30", "close": 0.26, "volume": 37485.0}, {"date": "2025-07-31", "close": 0.255, "volume": 144027.0}, {"date": "2025-08-04", "close": 0.245, "volume": 85000.0}, {"date": "2025-08-05", "close": 0.24, "volume": 81715.0}, {"date": "2025-08-06", "close": 0.25, "volume": 185485.0}, {"date": "2025-08-07", "close": 0.25, "volume": 58062.0}, {"date": "2025-08-08", "close": 0.25, "volume": 17572.0}, {"date": "2025-08-11", "close": 0.235, "volume": 79124.0}, {"date": "2025-08-12", "close": 0.235, "volume": 128945.0}, {"date": "2025-08-13", "close": 0.23, "volume": 172730.0}, {"date": "2025-08-14", "close": 0.235, "volume": 228319.0}, {"date": "2025-08-15", "close": 0.24, "volume": 192564.0}, {"date": "2025-08-18", "close": 0.245, "volume": 385986.0}, {"date": "2025-08-19", "close": 0.25, "volume": 313544.0}, {"date": "2025-08-20", "close": 0.245, "volume": 346072.0}, {"date": "2025-08-21", "close": 0.245, "volume": 27199.0}, {"date": "2025-08-22", "close": 0.24, "volume": 1590211.0}, {"date": "2025-08-25", "close": 0.265, "volume": 656781.0}, {"date": "2025-08-26", "close": 0.27, "volume": 1262051.0}, {"date": "2025-08-27", "close": 0.275, "volume": 183832.0}, {"date": "2025-08-28", "close": 0.255, "volume": 437406.0}, {"date": "2025-08-29", "close": 0.245, "volume": 447595.0}, {"date": "2025-09-01", "close": 0.245, "volume": 57282.0}, {"date": "2025-09-02", "close": 0.235, "volume": 970785.0}, {"date": "2025-09-03", "close": 0.24, "volume": 84389.0}, {"date": "2025-09-04", "close": 0.23, "volume": 257427.0}, {"date": "2025-09-05", "close": 0.24, "volume": 841937.0}, {"date": "2025-09-08", "close": 0.245, "volume": 726277.0}, {"date": "2025-09-09", "close": 0.245, "volume": 41559.0}, {"date": "2025-09-10", "close": 0.24, "volume": 854101.0}, {"date": "2025-09-11", "close": 0.25, "volume": 138958.0}, {"date": "2025-09-12", "close": 0.235, "volume": 103632.0}, {"date": "2025-09-15", "close": 0.245, "volume": 20859.0}, {"date": "2025-09-16", "close": 0.255, "volume": 263165.0}, {"date": "2025-09-17", "close": 0.245, "volume": 58095.0}, {"date": "2025-09-18", "close": 0.255, "volume": 139499.0}, {"date": "2025-09-19", "close": 0.26, "volume": 636108.0}, {"date": "2025-09-22", "close": 0.24, "volume": 340834.0}, {"date": "2025-09-23", "close": 0.245, "volume": 2168858.0}, {"date": "2025-09-24", "close": 0.255, "volume": 35451.0}, {"date": "2025-09-25", "close": 0.255, "volume": 428484.0}, {"date": "2025-09-26", "close": 0.255, "volume": 5288.0}, {"date": "2025-09-29", "close": 0.25, "volume": 399109.0}, {"date": "2025-09-30", "close": 0.265, "volume": 468487.0}, {"date": "2025-10-01", "close": 0.255, "volume": 117366.0}, {"date": "2025-10-02", "close": 0.265, "volume": 564967.0}, {"date": "2025-10-03", "close": 0.27, "volume": 349994.0}, {"date": "2025-10-06", "close": 0.26, "volume": 210949.0}, {"date": "2025-10-07", "close": 0.27, "volume": 2657678.0}, {"date": "2025-10-08", "close": 0.27, "volume": 448496.0}, {"date": "2025-10-09", "close": 0.27, "volume": 59128.0}, {"date": "2025-10-10", "close": 0.26, "volume": 48760.0}, {"date": "2025-10-13", "close": 0.255, "volume": 77291.0}, {"date": "2025-10-14", "close": 0.26, "volume": 2153490.0}, {"date": "2025-10-15", "close": 0.265, "volume": 224599.0}, {"date": "2025-10-16", "close": 0.27, "volume": 123197.0}, {"date": "2025-10-17", "close": 0.27, "volume": 40904.0}, {"date": "2025-10-22", "close": 0.29, "volume": 1983446.0}, {"date": "2025-10-23", "close": 0.295, "volume": 1089245.0}, {"date": "2025-10-24", "close": 0.285, "volume": 1826087.0}, {"date": "2025-10-27", "close": 0.3, "volume": 1861245.0}, {"date": "2025-10-28", "close": 0.29, "volume": 899356.0}, {"date": "2025-10-29", "close": 0.28, "volume": 1378610.0}, {"date": "2025-10-30", "close": 0.28, "volume": 736890.0}, {"date": "2025-10-31", "close": 0.29, "volume": 449476.0}, {"date": "2025-11-03", "close": 0.285, "volume": 297714.0}, {"date": "2025-11-04", "close": 0.285, "volume": 64480.0}, {"date": "2025-11-05", "close": 0.28, "volume": 317374.0}, {"date": "2025-11-06", "close": 0.275, "volume": 269349.0}, {"date": "2025-11-07", "close": 0.28, "volume": 1701107.0}, {"date": "2025-11-10", "close": 0.27, "volume": 103518.0}, {"date": "2025-11-11", "close": 0.27, "volume": 95324.0}, {"date": "2025-11-12", "close": 0.27, "volume": 1549544.0}, {"date": "2025-11-13", "close": 0.28, "volume": 375638.0}, {"date": "2025-11-14", "close": 0.28, "volume": 1840.0}, {"date": "2025-11-17", "close": 0.265, "volume": 49331.0}, {"date": "2025-11-18", "close": 0.26, "volume": 270411.0}, {"date": "2025-11-19", "close": 0.26, "volume": 683066.0}, {"date": "2025-11-20", "close": 0.255, "volume": 422860.0}, {"date": "2025-11-21", "close": 0.26, "volume": 524872.0}, {"date": "2025-11-24", "close": 0.26, "volume": 179170.0}, {"date": "2025-11-25", "close": 0.26, "volume": 172727.0}, {"date": "2025-11-26", "close": 0.26, "volume": 1066966.0}, {"date": "2025-11-27", "close": 0.26, "volume": 1263613.0}, {"date": "2025-11-28", "close": 0.2575, "volume": 380169.0}, {"date": "2025-12-01", "close": 0.255, "volume": 367882.0}, {"date": "2025-12-02", "close": 0.25, "volume": 70802.0}, {"date": "2025-12-03", "close": 0.25, "volume": 399737.0}, {"date": "2025-12-04", "close": 0.245, "volume": 415845.0}, {"date": "2025-12-05", "close": 0.255, "volume": 299815.0}, {"date": "2025-12-08", "close": 0.235, "volume": 19050.0}, {"date": "2025-12-09", "close": 0.255, "volume": 1194767.0}, {"date": "2025-12-10", "close": 0.255, "volume": 166653.0}, {"date": "2025-12-11", "close": 0.265, "volume": 2668008.0}, {"date": "2025-12-12", "close": 0.265, "volume": 1306607.0}, {"date": "2025-12-15", "close": 0.25, "volume": 48634.0}, {"date": "2025-12-16", "close": 0.25, "volume": 293546.0}, {"date": "2025-12-17", "close": 0.24, "volume": 118335.0}, {"date": "2025-12-18", "close": 0.28, "volume": 841188.0}, {"date": "2025-12-19", "close": 0.28, "volume": 562686.0}, {"date": "2025-12-22", "close": 0.27, "volume": 220550.0}, {"date": "2025-12-23", "close": 0.28, "volume": 376819.0}, {"date": "2025-12-24", "close": 0.28, "volume": 8967.0}, {"date": "2025-12-29", "close": 0.26, "volume": 89638.0}, {"date": "2025-12-30", "close": 0.275, "volume": 141958.0}, {"date": "2025-12-31", "close": 0.27, "volume": 172600.0}, {"date": "2026-01-02", "close": 0.2775, "volume": 617890.0}, {"date": "2026-01-05", "close": 0.28, "volume": 79271.0}, {"date": "2026-01-06", "close": 0.27, "volume": 222261.0}, {"date": "2026-01-07", "close": 0.27, "volume": 57003.0}, {"date": "2026-01-08", "close": 0.265, "volume": 142493.0}, {"date": "2026-01-09", "close": 0.26, "volume": 130430.0}, {"date": "2026-01-12", "close": 0.26, "volume": 16353.0}, {"date": "2026-01-13", "close": 0.255, "volume": 233265.0}, {"date": "2026-01-14", "close": 0.25, "volume": 186771.0}, {"date": "2026-01-15", "close": 0.25, "volume": 125965.0}, {"date": "2026-01-16", "close": 0.25, "volume": 257925.0}, {"date": "2026-01-19", "close": 0.25, "volume": 7238.0}, {"date": "2026-01-20", "close": 0.25, "volume": 148660.0}, {"date": "2026-01-21", "close": 0.245, "volume": 389252.0}, {"date": "2026-01-22", "close": 0.235, "volume": 355934.0}, {"date": "2026-01-23", "close": 0.24, "volume": 62050.0}, {"date": "2026-01-27", "close": 0.245, "volume": 457519.0}, {"date": "2026-01-28", "close": 0.24, "volume": 298501.0}, {"date": "2026-01-29", "close": 0.25, "volume": 2930813.0}, {"date": "2026-01-30", "close": 0.25, "volume": 170968.0}, {"date": "2026-02-02", "close": 0.24, "volume": 10982.0}, {"date": "2026-02-03", "close": 0.24, "volume": 37946.0}, {"date": "2026-02-04", "close": 0.245, "volume": 1619435.0}, {"date": "2026-02-05", "close": 0.25, "volume": 77246.0}, {"date": "2026-02-06", "close": 0.24, "volume": 558435.0}, {"date": "2026-02-09", "close": 0.235, "volume": 55297.0}, {"date": "2026-02-10", "close": 0.25, "volume": 745305.0}, {"date": "2026-02-11", "close": 0.235, "volume": 1593825.0}, {"date": "2026-02-12", "close": 0.235, "volume": 111650.0}, {"date": "2026-02-13", "close": 0.22, "volume": 208747.0}, {"date": "2026-02-16", "close": 0.235, "volume": 209659.0}, {"date": "2026-02-17", "close": 0.23, "volume": 1019326.0}, {"date": "2026-02-18", "close": 0.24, "volume": 158183.0}, {"date": "2026-02-19", "close": 0.235, "volume": 286223.0}, {"date": "2026-02-20", "close": 0.24, "volume": 783430.0}, {"date": "2026-02-23", "close": 0.23, "volume": 34125.0}, {"date": "2026-02-24", "close": 0.225, "volume": 111837.0}, {"date": "2026-02-25", "close": 0.235, "volume": 733429.0}, {"date": "2026-02-26", "close": 0.225, "volume": 1141157.0}, {"date": "2026-02-27", "close": 0.21, "volume": 545244.0}, {"date": "2026-03-02", "close": 0.205, "volume": 317902.0}, {"date": "2026-03-03", "close": 0.2, "volume": 532410.0}, {"date": "2026-03-04", "close": 0.195, "volume": 220758.0}, {"date": "2026-03-05", "close": 0.2, "volume": 1760039.0}, {"date": "2026-03-06", "close": 0.2, "volume": 366811.0}, {"date": "2026-03-09", "close": 0.19, "volume": 530409.0}, {"date": "2026-03-10", "close": 0.195, "volume": 368056.0}, {"date": "2026-03-11", "close": 0.2, "volume": 159657.0}, {"date": "2026-03-12", "close": 0.2, "volume": 225449.0}, {"date": "2026-03-13", "close": 0.195, "volume": 179927.0}, {"date": "2026-03-16", "close": 0.2, "volume": 750292.0}, {"date": "2026-03-17", "close": 0.22, "volume": 17578.0}, {"date": "2026-03-18", "close": 0.21, "volume": 313.0}, {"date": "2026-03-19", "close": 0.2, "volume": 552346.0}, {"date": "2026-03-20", "close": 0.21, "volume": 914439.0}, {"date": "2026-03-23", "close": 0.215, "volume": 485015.0}, {"date": "2026-03-24", "close": 0.19, "volume": 666058.0}, {"date": "2026-03-25", "close": 0.2, "volume": 947421.0}, {"date": "2026-03-26", "close": 0.195, "volume": 24275.0}, {"date": "2026-03-27", "close": 0.19, "volume": 31572.0}, {"date": "2026-03-30", "close": 0.2, "volume": 274877.0}, {"date": "2026-03-31", "close": 0.2, "volume": 451576.0}, {"date": "2026-04-01", "close": 0.185, "volume": 302581.0}, {"date": "2026-04-02", "close": 0.2, "volume": 322920.0}, {"date": "2026-04-07", "close": 0.19, "volume": 248320.0}, {"date": "2026-04-08", "close": 0.19, "volume": 407748.0}, {"date": "2026-04-09", "close": 0.19, "volume": 562164.0}, {"date": "2026-04-10", "close": 0.19, "volume": 461317.0}, {"date": "2026-04-13", "close": 0.19, "volume": 384368.0}, {"date": "2026-04-14", "close": 0.19, "volume": 457279.0}, {"date": "2026-04-15", "close": 0.19, "volume": 221509.0}, {"date": "2026-04-16", "close": 0.19, "volume": 284840.0}, {"date": "2026-04-17", "close": 0.2, "volume": 402679.0}, {"date": "2026-04-20", "close": 0.2, "volume": 2136817.0}, {"date": "2026-04-21", "close": 0.21, "volume": 1146028.0}, {"date": "2026-04-22", "close": 0.21, "volume": 165065.0}, {"date": "2026-04-23", "close": 0.205, "volume": 451584.0}, {"date": "2026-04-24", "close": 0.205, "volume": 454545.0}, {"date": "2026-04-27", "close": 0.21, "volume": 731219.0}, {"date": "2026-04-28", "close": 0.21, "volume": 1673916.0}, {"date": "2026-04-29", "close": 0.215, "volume": 543998.0}, {"date": "2026-04-30", "close": 0.215, "volume": 316618.0}, {"date": "2026-05-01", "close": 0.215, "volume": 112612.0}, {"date": "2026-05-04", "close": 0.245, "volume": 179682.0}, {"date": "2026-05-05", "close": 0.2175, "volume": 501456.0}, {"date": "2026-05-06", "close": 0.225, "volume": 714609.0}, {"date": "2026-05-07", "close": 0.24, "volume": 592426.0}, {"date": "2026-05-08", "close": 0.2325, "volume": 59371.0}, {"date": "2026-05-11", "close": 0.23, "volume": 795342.0}, {"date": "2026-05-12", "close": 0.235, "volume": 1328748.0}, {"date": "2026-05-13", "close": 0.235, "volume": 357810.0}, {"date": "2026-05-14", "close": 0.23, "volume": 164849.0}, {"date": "2026-05-15", "close": 0.22, "volume": 112911.0}, {"date": "2026-05-18", "close": 0.23, "volume": 127987.0}, {"date": "2026-05-19", "close": 0.22, "volume": 1475657.0}, {"date": "2026-05-20", "close": 0.21, "volume": 244673.0}, {"date": "2026-05-21", "close": 0.23, "volume": 639669.0}, {"date": "2026-05-22", "close": 0.22, "volume": 922.0}, {"date": "2026-05-25", "close": 0.21, "volume": 325468.0}, {"date": "2026-05-26", "close": 0.21, "volume": 304128.0}, {"date": "2026-05-27", "close": 0.21, "volume": 105698.0}, {"date": "2026-05-28", "close": 0.21, "volume": 70320.0}, {"date": "2026-05-29", "close": 0.215, "volume": 277500.0}, {"date": "2026-06-01", "close": 0.22, "volume": 458617.0}, {"date": "2026-06-02", "close": 0.21, "volume": 25947.0}, {"date": "2026-06-03", "close": 0.21, "volume": 1849139.0}, {"date": "2026-06-04", "close": 0.215, "volume": 149744.0}, {"date": "2026-06-05", "close": 0.21, "volume": 779487.0}, {"date": "2026-06-09", "close": 0.21, "volume": 1601310.0}, {"date": "2026-06-10", "close": 0.21, "volume": 1361010.0}, {"date": "2026-06-11", "close": 0.21, "volume": 1607768.0}, {"date": "2026-06-12", "close": 0.21, "volume": 22920.0}, {"date": "2026-06-15", "close": 0.22, "volume": 2956604.0}, {"date": "2026-06-16", "close": 0.2, "volume": 210964.0}, {"date": "2026-06-17", "close": 0.21, "volume": 386950.0}, {"date": "2026-06-18", "close": 0.21, "volume": 720618.0}, {"date": "2026-06-19", "close": 0.21, "volume": 239074.0}, {"date": "2026-06-22", "close": 0.21, "volume": 309053.0}, {"date": "2026-06-23", "close": 0.22, "volume": 220929.0}, {"date": "2026-06-24", "close": 0.2, "volume": 766891.0}, {"date": "2026-06-25", "close": 0.15, "volume": 2127029.0}, {"date": "2026-06-26", "close": 0.15, "volume": 6750249.0}, {"date": "2026-06-29", "close": 0.16, "volume": 2876241.0}, {"date": "2026-06-30", "close": 0.16, "volume": 1322814.0}, {"date": "2026-07-01", "close": 0.16, "volume": 183453.0}, {"date": "2026-07-03", "close": 0.155, "volume": 3239.0}, {"date": "2026-07-06", "close": 0.15, "volume": 102910.0}, {"date": "2026-07-07", "close": 0.135, "volume": 448222.0}, {"date": "2026-07-08", "close": 0.135, "volume": 768907.0}, {"date": "2026-07-09", "close": 0.135, "volume": 186701.0}, {"date": "2026-07-10", "close": 0.135, "volume": 250936.0}, {"date": "2026-07-13", "close": 0.135, "volume": 397925.0}, {"date": "2026-07-14", "close": 0.13, "volume": 198209.0}, {"date": "2026-07-15", "close": 0.13, "volume": 498846.0}, {"date": "2026-07-16", "close": 0.13, "volume": 744521.0}, {"date": "2026-07-17", "close": 0.125, "volume": 204984.0}, {"date": "2026-07-20", "close": 0.125, "volume": 78850.0}, {"date": "2026-07-21", "close": 0.125, "volume": 293690.0}, {"date": "2026-07-22", "close": 0.12, "volume": 239137.0}, {"date": "2026-07-23", "close": 0.115, "volume": 1758336.0}, {"date": "2026-07-24", "close": 0.115, "volume": 239866.0}, {"date": "2026-07-27", "close": 0.115, "volume": 82855.0}, {"date": "2026-07-28", "close": 0.11, "volume": 1506588.0}, {"date": "2026-07-29", "close": 0.115, "volume": 1888338.0}, {"date": "2026-07-30", "close": 0.115, "volume": 770674.0}, {"date": "2026-07-31", "close": 0.115, "volume": 694392.0}, {"date": "2026-08-03", "close": 0.12, "volume": 301498.0}, {"date": "2026-08-04", "close": 0.12, "volume": 400776.0}, {"date": "2026-08-05", "close": 0.115, "volume": 463476.0}, {"date": "2026-08-06", "close": 0.115, "volume": 90806.0}, {"date": "2026-08-07", "close": 0.11, "volume": 162676.0}], "refreshing": true}