{"ticker": "CPV", "overview": {"name": "Clearvue Technologies Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CPV", "has_prices": true, "as_of": "2026-09-07", "last": 0.073, "prev_close": 0.073, "change": 0.0, "change_pct": 0.0, "session_volume": 322638.0, "vwap_5": 0.0753369174302059, "vwap_20": 0.07989879152708516, "vwap_60": 0.08319433753375782, "vwap_250": 0.11713691560859027, "high_52w": 0.165, "low_52w": 0.068, "avg_volume_20": 766293.55, "sessions": 400, "market_cap": {"value": 25480392.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158592", "src": "ASX", "ticker": "CPV", "cik": "", "company": "Clearvue Technologies Limited", "company_raw": "Clearvue Technologies Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CPV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158592", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8142}, {"id": "ASX-03155630", "src": "ASX", "ticker": "CPV", "cik": "", "company": "Clearvue Technologies Limited", "company_raw": "Clearvue Technologies Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in CPV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155630", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16782}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Liang Ji", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-11", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-08", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-21", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-28", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-15", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-30", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-12", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-10", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-10", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-10", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-22", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-30", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-10", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-06-10", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-11-19", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-25", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-11", "source_url": "https://www.marketindex.com.au/asx/cpv", "needs_ocr": 0}], "directors": [{"name": "Liang Ji", "first_seen": "2025-11-14", "last_seen": "2025-11-14", "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": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156385-6A1352939"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155453-6A1352478"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Directors Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154533-6A1352049"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Listed Options - Distribution Schedule", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151807-6A1350727"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Listed Options - Top 20", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151806-6A1350726"}], "performance": {"ticker": "CPV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-05-25", "close": 0.21, "volume": 3976451.0}, {"date": "2018-05-28", "close": 0.185, "volume": 1149950.0}, {"date": "2018-05-29", "close": 0.197, "volume": 232641.0}, {"date": "2018-05-30", "close": 0.18, "volume": 819378.0}, {"date": "2018-05-31", "close": 0.17, "volume": 657845.0}, {"date": "2018-06-01", "close": 0.16, "volume": 219400.0}, {"date": "2018-06-04", "close": 0.17, "volume": 394144.0}, {"date": "2018-06-05", "close": 0.16, "volume": 88306.0}, {"date": "2018-06-06", "close": 0.17, "volume": 78632.0}, {"date": "2018-06-07", "close": 0.15, "volume": 143631.0}, {"date": "2018-06-08", "close": 0.15, "volume": 98333.0}, {"date": "2018-06-12", "close": 0.14, "volume": 161901.0}, {"date": "2018-06-13", "close": 0.15, "volume": 152993.0}, {"date": "2018-06-14", "close": 0.145, "volume": 332811.0}, {"date": "2018-06-15", "close": 0.14, "volume": 169926.0}, {"date": "2018-06-18", "close": 0.14, "volume": 17450.0}, {"date": "2018-06-19", "close": 0.14, "volume": 217182.0}, {"date": "2018-06-20", "close": 0.135, "volume": 95535.0}, {"date": "2018-06-21", "close": 0.135, "volume": 196272.0}, {"date": "2018-06-22", "close": 0.135, "volume": 684.0}, {"date": "2018-06-25", "close": 0.125, "volume": 400642.0}, {"date": "2018-06-26", "close": 0.12, "volume": 258000.0}, {"date": "2018-06-27", "close": 0.15, "volume": 1295235.0}, {"date": "2018-06-28", "close": 0.19, "volume": 2521126.0}, {"date": "2018-06-29", "close": 0.195, "volume": 2085379.0}, {"date": "2018-07-02", "close": 0.195, "volume": 386590.0}, {"date": "2018-07-03", "close": 0.185, "volume": 292860.0}, {"date": "2018-07-04", "close": 0.17, "volume": 601402.0}, {"date": "2018-07-05", "close": 0.205, "volume": 608885.0}, {"date": "2018-07-06", "close": 0.28, "volume": 2551538.0}, {"date": "2018-07-09", "close": 0.33, "volume": 5316805.0}, {"date": "2018-07-10", "close": 0.305, "volume": 2130821.0}, {"date": "2018-07-11", "close": 0.31, "volume": 949347.0}, {"date": "2018-07-12", "close": 0.305, "volume": 1102442.0}, {"date": "2018-07-13", "close": 0.38, "volume": 1345860.0}, {"date": "2018-07-16", "close": 0.405, "volume": 2867578.0}, {"date": "2018-07-17", "close": 0.4, "volume": 1460183.0}, {"date": "2018-07-18", "close": 0.33, "volume": 4917833.0}, {"date": "2018-07-19", "close": 0.36, "volume": 1583342.0}, {"date": "2018-07-20", "close": 0.345, "volume": 483321.0}, {"date": "2018-07-23", "close": 0.345, "volume": 2012481.0}, {"date": "2018-07-24", "close": 0.32, "volume": 777916.0}, {"date": "2018-07-25", "close": 0.32, "volume": 1222724.0}, {"date": "2018-07-26", "close": 0.32, "volume": 446402.0}, {"date": "2018-07-27", "close": 0.335, "volume": 348983.0}, {"date": "2018-07-30", "close": 0.33, "volume": 853161.0}, {"date": "2018-07-31", "close": 0.28, "volume": 2099304.0}, {"date": "2018-08-01", "close": 0.275, "volume": 681454.0}, {"date": "2018-08-02", "close": 0.25, "volume": 1057525.0}, {"date": "2018-08-03", "close": 0.325, "volume": 2134106.0}, {"date": "2018-08-06", "close": 0.29, "volume": 438420.0}, {"date": "2018-08-07", "close": 0.305, "volume": 189949.0}, {"date": "2018-08-08", "close": 0.295, "volume": 55200.0}, {"date": "2018-08-09", "close": 0.3, "volume": 206133.0}, {"date": "2018-08-10", "close": 0.345, "volume": 1066559.0}, {"date": "2018-08-13", "close": 0.355, "volume": 879676.0}, {"date": "2018-08-14", "close": 0.36, "volume": 926499.0}, {"date": "2018-08-15", "close": 0.365, "volume": 524277.0}, {"date": "2018-08-16", "close": 0.35, "volume": 281933.0}, {"date": "2018-08-17", "close": 0.315, "volume": 424568.0}, {"date": "2018-08-20", "close": 0.325, "volume": 948674.0}, {"date": "2018-08-21", "close": 0.325, "volume": 575784.0}, {"date": "2018-08-22", "close": 0.315, "volume": 256516.0}, {"date": "2018-08-23", "close": 0.315, "volume": 472069.0}, {"date": "2018-08-24", "close": 0.33, "volume": 613644.0}, {"date": "2018-08-27", "close": 0.335, "volume": 297999.0}, {"date": "2018-08-28", "close": 0.365, "volume": 699331.0}, {"date": "2018-08-29", "close": 0.37, "volume": 728724.0}, {"date": "2018-08-30", "close": 0.35, "volume": 578886.0}, {"date": "2018-08-31", "close": 0.35, "volume": 235546.0}, {"date": "2018-09-03", "close": 0.375, "volume": 902465.0}, {"date": "2018-09-04", "close": 0.435, "volume": 2796921.0}, {"date": "2018-09-05", "close": 0.4, "volume": 2053152.0}, {"date": "2018-09-06", "close": 0.395, "volume": 1346550.0}, {"date": "2018-09-07", "close": 0.44, "volume": 1017823.0}, {"date": "2018-09-10", "close": 0.485, "volume": 1869311.0}, {"date": "2018-09-11", "close": 0.565, "volume": 4392182.0}, {"date": "2018-09-12", "close": 0.58, "volume": 5047986.0}, {"date": "2018-09-13", "close": 0.585, "volume": 1518120.0}, {"date": "2018-09-14", "close": 0.66, "volume": 2379685.0}, {"date": "2018-09-17", "close": 0.76, "volume": 3363639.0}, {"date": "2018-09-18", "close": 0.665, "volume": 4141876.0}, {"date": "2018-09-19", "close": 0.665, "volume": 1470496.0}, {"date": "2018-09-20", "close": 0.72, "volume": 1027064.0}, {"date": "2018-09-21", "close": 0.545, "volume": 3984003.0}, {"date": "2018-09-24", "close": 0.485, "volume": 4221560.0}, {"date": "2018-09-25", "close": 0.54, "volume": 2632964.0}, {"date": "2018-09-26", "close": 0.53, "volume": 1091005.0}, {"date": "2018-09-27", "close": 0.53, "volume": 318702.0}, {"date": "2018-09-28", "close": 0.57, "volume": 645238.0}, {"date": "2018-10-01", "close": 0.54, "volume": 439412.0}, {"date": "2018-10-02", "close": 0.535, "volume": 333777.0}, {"date": "2018-10-03", "close": 0.52, "volume": 261009.0}, {"date": "2018-10-04", "close": 0.495, "volume": 889164.0}, {"date": "2018-10-05", "close": 0.455, "volume": 1213064.0}, {"date": "2018-10-08", "close": 0.475, "volume": 233736.0}, {"date": "2018-10-09", "close": 0.455, "volume": 237050.0}, {"date": "2018-10-10", "close": 0.48, "volume": 303928.0}, {"date": "2018-10-11", "close": 0.42, "volume": 842369.0}, {"date": "2018-10-12", "close": 0.405, "volume": 1067245.0}, {"date": "2018-10-15", "close": 0.37, "volume": 519111.0}, {"date": "2018-10-16", "close": 0.35, "volume": 1527680.0}, {"date": "2018-10-17", "close": 0.4, "volume": 831446.0}, {"date": "2018-10-18", "close": 0.37, "volume": 333792.0}, {"date": "2018-10-19", "close": 0.375, "volume": 214535.0}, {"date": "2018-10-22", "close": 0.385, "volume": 73979.0}, {"date": "2018-10-23", "close": 0.365, "volume": 346528.0}, {"date": "2018-10-24", "close": 0.355, "volume": 244486.0}, {"date": "2018-10-25", "close": 0.325, "volume": 519527.0}, {"date": "2018-10-26", "close": 0.35, "volume": 200776.0}, {"date": "2018-10-29", "close": 0.37, "volume": 347793.0}, {"date": "2018-10-30", "close": 0.365, "volume": 143369.0}, {"date": "2018-10-31", "close": 0.325, "volume": 421550.0}, {"date": "2018-11-01", "close": 0.355, "volume": 514525.0}, {"date": "2018-11-02", "close": 0.34, "volume": 200243.0}, {"date": "2018-11-05", "close": 0.335, "volume": 61940.0}, {"date": "2018-11-06", "close": 0.355, "volume": 134168.0}, {"date": "2018-11-07", "close": 0.36, "volume": 118465.0}, {"date": "2018-11-08", "close": 0.345, "volume": 419369.0}, {"date": "2018-11-09", "close": 0.37, "volume": 117124.0}, {"date": "2018-11-12", "close": 0.345, "volume": 168503.0}, {"date": "2018-11-13", "close": 0.33, "volume": 181463.0}, {"date": "2018-11-14", "close": 0.33, "volume": 175543.0}, {"date": "2018-11-15", "close": 0.33, "volume": 41845.0}, {"date": "2018-11-16", "close": 0.35, "volume": 66948.0}, {"date": "2018-11-19", "close": 0.33, "volume": 353882.0}, {"date": "2018-11-20", "close": 0.285, "volume": 908462.0}, {"date": "2018-11-21", "close": 0.265, "volume": 722936.0}, {"date": "2018-11-22", "close": 0.24, "volume": 427973.0}, {"date": "2018-11-23", "close": 0.245, "volume": 447917.0}, {"date": "2018-11-26", "close": 0.275, "volume": 456503.0}, {"date": "2018-11-27", "close": 0.275, "volume": 273050.0}, {"date": "2018-11-28", "close": 0.285, "volume": 177911.0}, {"date": "2018-11-29", "close": 0.29, "volume": 37268.0}, {"date": "2018-11-30", "close": 0.285, "volume": 143242.0}, {"date": "2018-12-03", "close": 0.325, "volume": 550438.0}, {"date": "2018-12-04", "close": 0.355, "volume": 287330.0}, {"date": "2018-12-05", "close": 0.335, "volume": 305003.0}, {"date": "2018-12-06", "close": 0.315, "volume": 103000.0}, {"date": "2018-12-07", "close": 0.33, "volume": 78755.0}, {"date": "2018-12-10", "close": 0.33, "volume": 28958.0}, {"date": "2018-12-11", "close": 0.33, "volume": 139350.0}, {"date": "2018-12-12", "close": 0.325, "volume": 3800.0}, {"date": "2018-12-13", "close": 0.32, "volume": 168227.0}, {"date": "2018-12-14", "close": 0.31, "volume": 59773.0}, {"date": "2018-12-17", "close": 0.31, "volume": 418130.0}, {"date": "2018-12-18", "close": 0.3, "volume": 197334.0}, {"date": "2018-12-19", "close": 0.3, "volume": 44266.0}, {"date": "2018-12-20", "close": 0.28, "volume": 268210.0}, {"date": "2018-12-21", "close": 0.275, "volume": 75682.0}, {"date": "2018-12-24", "close": 0.27, "volume": 74299.0}, {"date": "2018-12-27", "close": 0.285, "volume": 45334.0}, {"date": "2018-12-28", "close": 0.275, "volume": 67854.0}, {"date": "2018-12-31", "close": 0.28, "volume": 54999.0}, {"date": "2019-01-02", "close": 0.28, "volume": 35017.0}, {"date": "2019-01-03", "close": 0.275, "volume": 176043.0}, {"date": "2019-01-04", "close": 0.265, "volume": 94533.0}, {"date": "2019-01-07", "close": 0.255, "volume": 317044.0}, {"date": "2019-01-08", "close": 0.24, "volume": 233073.0}, {"date": "2019-01-09", "close": 0.245, "volume": 256522.0}, {"date": "2019-01-10", "close": 0.26, "volume": 55000.0}, {"date": "2019-01-11", "close": 0.245, "volume": 101981.0}, {"date": "2019-01-14", "close": 0.265, "volume": 113202.0}, {"date": "2019-01-15", "close": 0.25, "volume": 133303.0}, {"date": "2019-01-16", "close": 0.275, "volume": 66223.0}, {"date": "2019-01-17", "close": 0.27, "volume": 135452.0}, {"date": "2019-01-18", "close": 0.275, "volume": 155277.0}, {"date": "2019-01-21", "close": 0.28, "volume": 45600.0}, {"date": "2019-01-22", "close": 0.26, "volume": 235323.0}, {"date": "2019-01-23", "close": 0.26, "volume": 40677.0}, {"date": "2019-01-24", "close": 0.265, "volume": 78852.0}, {"date": "2019-01-25", "close": 0.26, "volume": 46648.0}, {"date": "2019-01-30", "close": 0.26, "volume": 250452.0}, {"date": "2019-01-31", "close": 0.285, "volume": 339901.0}, {"date": "2019-02-01", "close": 0.305, "volume": 940373.0}, {"date": "2019-02-04", "close": 0.325, "volume": 235037.0}, {"date": "2019-02-05", "close": 0.355, "volume": 821332.0}, {"date": "2019-02-06", "close": 0.355, "volume": 119124.0}, {"date": "2019-02-07", "close": 0.34, "volume": 124704.0}, {"date": "2019-02-08", "close": 0.35, "volume": 65450.0}, {"date": "2019-02-11", "close": 0.35, "volume": 299102.0}, {"date": "2019-02-12", "close": 0.37, "volume": 872816.0}, {"date": "2019-02-13", "close": 0.33, "volume": 623468.0}, {"date": "2019-02-14", "close": 0.33, "volume": 121463.0}, {"date": "2019-02-15", "close": 0.32, "volume": 62726.0}, {"date": "2019-02-18", "close": 0.3, "volume": 316743.0}, {"date": "2019-02-19", "close": 0.305, "volume": 98146.0}, {"date": "2019-02-20", "close": 0.3, "volume": 58000.0}, {"date": "2019-02-21", "close": 0.325, "volume": 174162.0}, {"date": "2019-02-22", "close": 0.345, "volume": 365831.0}, {"date": "2019-02-25", "close": 0.365, "volume": 210717.0}, {"date": "2019-02-26", "close": 0.355, "volume": 194941.0}, {"date": "2019-02-27", "close": 0.335, "volume": 349139.0}, {"date": "2019-02-28", "close": 0.36, "volume": 635869.0}, {"date": "2019-03-01", "close": 0.31, "volume": 680472.0}, {"date": "2019-03-04", "close": 0.315, "volume": 62028.0}, {"date": "2019-03-05", "close": 0.32, "volume": 111951.0}, {"date": "2019-03-06", "close": 0.32, "volume": 15437.0}, {"date": "2019-03-07", "close": 0.315, "volume": 49980.0}, {"date": "2019-03-08", "close": 0.31, "volume": 57900.0}, {"date": "2019-03-11", "close": 0.3, "volume": 79855.0}, {"date": "2019-03-12", "close": 0.3, "volume": 13992.0}, {"date": "2019-03-13", "close": 0.315, "volume": 86530.0}, {"date": "2019-03-14", "close": 0.305, "volume": 109947.0}, {"date": "2019-03-15", "close": 0.305, "volume": 51812.0}, {"date": "2019-03-18", "close": 0.29, "volume": 310325.0}, {"date": "2019-03-19", "close": 0.28, "volume": 125495.0}, {"date": "2019-03-20", "close": 0.27, "volume": 411412.0}, {"date": "2019-03-21", "close": 0.265, "volume": 134493.0}, {"date": "2019-03-22", "close": 0.245, "volume": 1059372.0}, {"date": "2019-03-25", "close": 0.24, "volume": 354887.0}, {"date": "2019-03-26", "close": 0.24, "volume": 52649.0}, {"date": "2019-03-27", "close": 0.255, "volume": 388078.0}, {"date": "2019-03-28", "close": 0.25, "volume": 190278.0}, {"date": "2019-03-29", "close": 0.265, "volume": 48728.0}, {"date": "2019-04-01", "close": 0.26, "volume": 23914.0}, {"date": "2019-04-02", "close": 0.26, "volume": 241842.0}, {"date": "2019-04-03", "close": 0.275, "volume": 119373.0}, {"date": "2019-04-04", "close": 0.27, "volume": 107361.0}, {"date": "2019-04-05", "close": 0.255, "volume": 289439.0}, {"date": "2019-04-08", "close": 0.255, "volume": 106527.0}, {"date": "2019-04-09", "close": 0.24, "volume": 284166.0}, {"date": "2019-04-10", "close": 0.245, "volume": 92504.0}, {"date": "2019-04-11", "close": 0.26, "volume": 108407.0}, {"date": "2019-04-12", "close": 0.27, "volume": 194306.0}, {"date": "2019-04-15", "close": 0.25, "volume": 143628.0}, {"date": "2019-04-16", "close": 0.245, "volume": 137324.0}, {"date": "2019-04-17", "close": 0.24, "volume": 231504.0}, {"date": "2019-04-18", "close": 0.235, "volume": 221747.0}, {"date": "2019-04-23", "close": 0.235, "volume": 160853.0}, {"date": "2019-04-24", "close": 0.23, "volume": 178141.0}, {"date": "2019-04-26", "close": 0.23, "volume": 77327.0}, {"date": "2019-04-29", "close": 0.235, "volume": 95276.0}, {"date": "2019-04-30", "close": 0.225, "volume": 97858.0}, {"date": "2019-05-01", "close": 0.225, "volume": 266719.0}, {"date": "2019-05-02", "close": 0.23, "volume": 103492.0}, {"date": "2019-05-03", "close": 0.225, "volume": 154981.0}, {"date": "2019-05-06", "close": 0.23, "volume": 316402.0}, {"date": "2019-05-07", "close": 0.23, "volume": 36376.0}, {"date": "2019-05-08", "close": 0.22, "volume": 61348.0}, {"date": "2019-05-09", "close": 0.22, "volume": 14523.0}, {"date": "2019-05-10", "close": 0.21, "volume": 254385.0}, {"date": "2019-05-13", "close": 0.18, "volume": 561194.0}, {"date": "2019-05-14", "close": 0.17, "volume": 180523.0}, {"date": "2019-05-15", "close": 0.2, "volume": 104372.0}, {"date": "2019-05-16", "close": 0.215, "volume": 138747.0}, {"date": "2019-05-17", "close": 0.21, "volume": 141987.0}, {"date": "2019-05-20", "close": 0.2, "volume": 89254.0}, {"date": "2019-05-21", "close": 0.205, "volume": 81733.0}, {"date": "2019-05-22", "close": 0.21, "volume": 23654.0}, {"date": "2019-05-23", "close": 0.22, "volume": 42200.0}, {"date": "2019-05-24", "close": 0.23, "volume": 222668.0}, {"date": "2019-05-27", "close": 0.235, "volume": 237703.0}, {"date": "2019-05-28", "close": 0.265, "volume": 224034.0}, {"date": "2019-05-29", "close": 0.305, "volume": 464880.0}, {"date": "2019-05-30", "close": 0.275, "volume": 1072275.0}, {"date": "2019-05-31", "close": 0.28, "volume": 182470.0}, {"date": "2019-06-03", "close": 0.265, "volume": 278388.0}, {"date": "2019-06-04", "close": 0.26, "volume": 373359.0}, {"date": "2019-06-05", "close": 0.25, "volume": 42840.0}, {"date": "2019-06-06", "close": 0.235, "volume": 65605.0}, {"date": "2019-06-07", "close": 0.235, "volume": 31744.0}, {"date": "2019-06-11", "close": 0.235, "volume": 44539.0}, {"date": "2019-06-12", "close": 0.24, "volume": 68295.0}, {"date": "2019-06-13", "close": 0.25, "volume": 25300.0}, {"date": "2019-06-14", "close": 0.26, "volume": 45613.0}, {"date": "2019-06-17", "close": 0.25, "volume": 120792.0}, {"date": "2019-06-18", "close": 0.24, "volume": 41002.0}, {"date": "2019-06-19", "close": 0.24, "volume": 53975.0}, {"date": "2019-06-20", "close": 0.255, "volume": 164900.0}, {"date": "2019-06-21", "close": 0.25, "volume": 5500.0}, {"date": "2019-06-24", "close": 0.25, "volume": 177607.0}, {"date": "2019-06-25", "close": 0.235, "volume": 151640.0}, {"date": "2019-06-26", "close": 0.235, "volume": 436380.0}, {"date": "2019-06-27", "close": 0.235, "volume": 83459.0}, {"date": "2019-06-28", "close": 0.22, "volume": 133653.0}, {"date": "2019-07-01", "close": 0.215, "volume": 301726.0}, {"date": "2019-07-02", "close": 0.22, "volume": 171629.0}, {"date": "2019-07-03", "close": 0.22, "volume": 26430.0}, {"date": "2019-07-04", "close": 0.24, "volume": 107799.0}, {"date": "2019-07-05", "close": 0.235, "volume": 68470.0}, {"date": "2019-07-08", "close": 0.225, "volume": 105129.0}, {"date": "2019-07-09", "close": 0.21, "volume": 97478.0}, {"date": "2019-07-10", "close": 0.21, "volume": 71300.0}, {"date": "2019-07-11", "close": 0.225, "volume": 97307.0}, {"date": "2019-07-12", "close": 0.22, "volume": 235564.0}, {"date": "2019-07-15", "close": 0.3, "volume": 1673460.0}, {"date": "2019-07-16", "close": 0.275, "volume": 282908.0}, {"date": "2019-07-17", "close": 0.275, "volume": 7788.0}, {"date": "2019-07-18", "close": 0.28, "volume": 123676.0}, {"date": "2019-07-19", "close": 0.26, "volume": 879697.0}, {"date": "2019-07-22", "close": 0.24, "volume": 50403.0}, {"date": "2019-07-23", "close": 0.23, "volume": 427214.0}, {"date": "2019-07-24", "close": 0.225, "volume": 38145.0}, {"date": "2019-07-25", "close": 0.22, "volume": 309964.0}, {"date": "2019-07-26", "close": 0.235, "volume": 81736.0}, {"date": "2019-07-29", "close": 0.245, "volume": 140274.0}, {"date": "2019-07-30", "close": 0.26, "volume": 169847.0}, {"date": "2019-07-31", "close": 0.245, "volume": 40003.0}, {"date": "2019-08-01", "close": 0.225, "volume": 367930.0}, {"date": "2019-08-02", "close": 0.245, "volume": 31589.0}, {"date": "2019-08-05", "close": 0.225, "volume": 95332.0}, {"date": "2019-08-06", "close": 0.21, "volume": 405067.0}, {"date": "2019-08-07", "close": 0.21, "volume": 320794.0}, {"date": "2019-08-08", "close": 0.21, "volume": 177907.0}, {"date": "2019-08-09", "close": 0.205, "volume": 195000.0}, {"date": "2019-08-12", "close": 0.22, "volume": 103232.0}, {"date": "2019-08-13", "close": 0.22, "volume": 94186.0}, {"date": "2019-08-14", "close": 0.25, "volume": 355592.0}, {"date": "2019-08-15", "close": 0.245, "volume": 252006.0}, {"date": "2019-08-16", "close": 0.25, "volume": 119626.0}, {"date": "2019-08-19", "close": 0.25, "volume": 4400.0}, {"date": "2019-08-20", "close": 0.22, "volume": 607691.0}, {"date": "2019-08-21", "close": 0.22, "volume": 129459.0}, {"date": "2019-08-22", "close": 0.21, "volume": 669205.0}, {"date": "2019-08-23", "close": 0.205, "volume": 132227.0}, {"date": "2019-08-26", "close": 0.2, "volume": 449753.0}, {"date": "2019-08-27", "close": 0.2, "volume": 157998.0}, {"date": "2019-08-28", "close": 0.2, "volume": 26150.0}, {"date": "2019-08-29", "close": 0.2, "volume": 42840.0}, {"date": "2019-08-30", "close": 0.2, "volume": 70956.0}, {"date": "2019-09-02", "close": 0.2, "volume": 216626.0}, {"date": "2019-09-05", "close": 0.17, "volume": 1027178.0}, {"date": "2019-09-06", "close": 0.185, "volume": 271504.0}, {"date": "2019-09-09", "close": 0.185, "volume": 131197.0}, {"date": "2019-09-11", "close": 0.185, "volume": 60393.0}, {"date": "2019-09-12", "close": 0.18, "volume": 43106.0}, {"date": "2019-09-13", "close": 0.165, "volume": 333304.0}, {"date": "2019-09-16", "close": 0.155, "volume": 365979.0}, {"date": "2019-09-17", "close": 0.155, "volume": 113958.0}, {"date": "2019-09-18", "close": 0.185, "volume": 661540.0}, {"date": "2019-09-19", "close": 0.17, "volume": 440991.0}, {"date": "2019-09-20", "close": 0.185, "volume": 115000.0}, {"date": "2019-09-23", "close": 0.19, "volume": 63068.0}, {"date": "2019-09-24", "close": 0.18, "volume": 238782.0}, {"date": "2019-09-25", "close": 0.185, "volume": 38543.0}, {"date": "2019-09-26", "close": 0.185, "volume": 125970.0}, {"date": "2019-09-27", "close": 0.175, "volume": 197966.0}, {"date": "2019-09-30", "close": 0.175, "volume": 23598.0}, {"date": "2019-10-01", "close": 0.185, "volume": 11500.0}, {"date": "2019-10-02", "close": 0.185, "volume": 133590.0}, {"date": "2019-10-03", "close": 0.18, "volume": 81849.0}, {"date": "2019-10-04", "close": 0.185, "volume": 22507.0}, {"date": "2019-10-07", "close": 0.18, "volume": 45572.0}, {"date": "2019-10-08", "close": 0.19, "volume": 52526.0}, {"date": "2019-10-09", "close": 0.19, "volume": 82025.0}, {"date": "2019-10-10", "close": 0.185, "volume": 111247.0}, {"date": "2019-10-11", "close": 0.185, "volume": 43301.0}, {"date": "2019-10-14", "close": 0.18, "volume": 19270.0}, {"date": "2019-10-15", "close": 0.18, "volume": 11083.0}, {"date": "2019-10-16", "close": 0.18, "volume": 89574.0}, {"date": "2019-10-17", "close": 0.175, "volume": 147698.0}, {"date": "2019-10-18", "close": 0.16, "volume": 289127.0}, {"date": "2019-10-21", "close": 0.14, "volume": 1375655.0}, {"date": "2019-10-22", "close": 0.145, "volume": 289947.0}, {"date": "2019-10-23", "close": 0.135, "volume": 305623.0}, {"date": "2019-10-24", "close": 0.13, "volume": 263674.0}, {"date": "2019-10-25", "close": 0.13, "volume": 500792.0}, {"date": "2019-10-28", "close": 0.13, "volume": 201342.0}, {"date": "2019-10-29", "close": 0.11, "volume": 469764.0}, {"date": "2019-10-30", "close": 0.125, "volume": 1170727.0}, {"date": "2019-10-31", "close": 0.115, "volume": 590738.0}, {"date": "2019-11-01", "close": 0.117, "volume": 107874.0}, {"date": "2019-11-04", "close": 0.12, "volume": 217026.0}, {"date": "2019-11-05", "close": 0.12, "volume": 195496.0}, {"date": "2019-11-06", "close": 0.13, "volume": 760337.0}, {"date": "2019-11-07", "close": 0.15, "volume": 791500.0}, {"date": "2019-11-08", "close": 0.145, "volume": 828414.0}, {"date": "2019-11-11", "close": 0.13, "volume": 401979.0}, {"date": "2019-11-12", "close": 0.135, "volume": 389107.0}, {"date": "2019-11-13", "close": 0.14, "volume": 438770.0}, {"date": "2019-11-14", "close": 0.145, "volume": 284740.0}, {"date": "2019-11-15", "close": 0.14, "volume": 4886.0}, {"date": "2019-11-18", "close": 0.15, "volume": 540286.0}, {"date": "2019-11-19", "close": 0.15, "volume": 253411.0}, {"date": "2019-11-20", "close": 0.145, "volume": 220270.0}, {"date": "2019-11-21", "close": 0.14, "volume": 142135.0}, {"date": "2019-11-22", "close": 0.14, "volume": 48269.0}, {"date": "2019-11-25", "close": 0.14, "volume": 3800.0}, {"date": "2019-11-26", "close": 0.145, "volume": 151142.0}, {"date": "2019-11-27", "close": 0.165, "volume": 405594.0}, {"date": "2019-11-28", "close": 0.185, "volume": 2645894.0}, {"date": "2019-11-29", "close": 0.17, "volume": 634156.0}, {"date": "2019-12-02", "close": 0.195, "volume": 452285.0}, {"date": "2019-12-03", "close": 0.19, "volume": 159330.0}, {"date": "2019-12-04", "close": 0.185, "volume": 96646.0}, {"date": "2019-12-05", "close": 0.175, "volume": 239620.0}, {"date": "2019-12-06", "close": 0.17, "volume": 299597.0}, {"date": "2019-12-09", "close": 0.17, "volume": 190749.0}, {"date": "2019-12-10", "close": 0.17, "volume": 175221.0}, {"date": "2019-12-11", "close": 0.17, "volume": 65309.0}, {"date": "2019-12-12", "close": 0.145, "volume": 859849.0}, {"date": "2019-12-13", "close": 0.15, "volume": 180402.0}, {"date": "2019-12-16", "close": 0.15, "volume": 273857.0}, {"date": "2019-12-17", "close": 0.155, "volume": 709931.0}, {"date": "2019-12-18", "close": 0.165, "volume": 375224.0}, {"date": "2019-12-19", "close": 0.18, "volume": 191887.0}, {"date": "2019-12-20", "close": 0.175, "volume": 125107.0}, {"date": "2019-12-23", "close": 0.18, "volume": 150145.0}, {"date": "2019-12-27", "close": 0.18, "volume": 193052.0}, {"date": "2019-12-30", "close": 0.185, "volume": 110682.0}, {"date": "2019-12-31", "close": 0.19, "volume": 235750.0}, {"date": "2020-01-02", "close": 0.195, "volume": 61730.0}, {"date": "2020-01-03", "close": 0.18, "volume": 98354.0}, {"date": "2020-01-06", "close": 0.185, "volume": 140607.0}, {"date": "2020-01-07", "close": 0.175, "volume": 17243.0}, {"date": "2020-01-08", "close": 0.175, "volume": 201686.0}, {"date": "2020-01-09", "close": 0.185, "volume": 77694.0}, {"date": "2020-01-10", "close": 0.18, "volume": 179864.0}, {"date": "2020-01-14", "close": 0.17, "volume": 176092.0}, {"date": "2020-01-15", "close": 0.17, "volume": 461940.0}, {"date": "2020-01-16", "close": 0.17, "volume": 17892.0}, {"date": "2020-01-17", "close": 0.175, "volume": 25028.0}, {"date": "2020-01-20", "close": 0.175, "volume": 22694.0}, {"date": "2020-01-21", "close": 0.165, "volume": 26062.0}, {"date": "2020-01-22", "close": 0.175, "volume": 102625.0}, {"date": "2020-01-23", "close": 0.16, "volume": 102554.0}, {"date": "2020-01-24", "close": 0.17, "volume": 14499.0}, {"date": "2020-01-28", "close": 0.16, "volume": 281961.0}, {"date": "2020-01-29", "close": 0.155, "volume": 104250.0}, {"date": "2020-01-30", "close": 0.16, "volume": 6299.0}, {"date": "2020-01-31", "close": 0.16, "volume": 45171.0}, {"date": "2020-02-03", "close": 0.165, "volume": 152640.0}, {"date": "2020-02-04", "close": 0.16, "volume": 249704.0}, {"date": "2020-02-05", "close": 0.165, "volume": 8701.0}, {"date": "2020-02-06", "close": 0.155, "volume": 161600.0}, {"date": "2020-02-07", "close": 0.16, "volume": 202519.0}, {"date": "2020-02-10", "close": 0.16, "volume": 33917.0}, {"date": "2020-02-11", "close": 0.155, "volume": 23794.0}, {"date": "2020-02-12", "close": 0.155, "volume": 211727.0}, {"date": "2020-02-13", "close": 0.155, "volume": 203259.0}, {"date": "2020-02-14", "close": 0.155, "volume": 20386.0}, {"date": "2020-02-17", "close": 0.155, "volume": 49059.0}, {"date": "2020-02-18", "close": 0.155, "volume": 135042.0}, {"date": "2020-02-19", "close": 0.155, "volume": 61846.0}, {"date": "2020-02-20", "close": 0.15, "volume": 141330.0}, {"date": "2020-02-21", "close": 0.15, "volume": 16614.0}, {"date": "2020-02-24", "close": 0.145, "volume": 465531.0}, {"date": "2020-02-25", "close": 0.13, "volume": 1772.0}, {"date": "2020-02-26", "close": 0.13, "volume": 38363.0}, {"date": "2020-02-27", "close": 0.125, "volume": 193843.0}, {"date": "2020-02-28", "close": 0.115, "volume": 327655.0}, {"date": "2020-03-02", "close": 0.093, "volume": 1463794.0}, {"date": "2020-03-03", "close": 0.091, "volume": 660357.0}, {"date": "2020-03-04", "close": 0.095, "volume": 104797.0}, {"date": "2020-03-05", "close": 0.105, "volume": 219046.0}, {"date": "2020-03-06", "close": 0.12, "volume": 150226.0}, {"date": "2020-03-09", "close": 0.099, "volume": 279041.0}, {"date": "2020-03-10", "close": 0.09, "volume": 558840.0}, {"date": "2020-03-11", "close": 0.091, "volume": 17142.0}, {"date": "2020-03-12", "close": 0.082, "volume": 85927.0}, {"date": "2020-03-13", "close": 0.07, "volume": 448041.0}, {"date": "2020-03-16", "close": 0.066, "volume": 118204.0}, {"date": "2020-03-17", "close": 0.066, "volume": 163254.0}, {"date": "2020-03-18", "close": 0.062, "volume": 60210.0}, {"date": "2020-03-19", "close": 0.063, "volume": 274165.0}, {"date": "2020-03-20", "close": 0.065, "volume": 193483.0}, {"date": "2020-03-23", "close": 0.055, "volume": 142811.0}, {"date": "2020-03-24", "close": 0.051, "volume": 42962.0}, {"date": "2020-03-25", "close": 0.052, "volume": 106282.0}, {"date": "2020-03-26", "close": 0.05, "volume": 431537.0}, {"date": "2020-03-27", "close": 0.059, "volume": 112085.0}, {"date": "2020-03-30", "close": 0.06, "volume": 27299.0}, {"date": "2020-03-31", "close": 0.06, "volume": 154459.0}, {"date": "2020-04-01", "close": 0.063, "volume": 45036.0}, {"date": "2020-04-02", "close": 0.066, "volume": 155755.0}, {"date": "2020-04-03", "close": 0.073, "volume": 143305.0}, {"date": "2020-04-06", "close": 0.079, "volume": 27167.0}, {"date": "2020-04-07", "close": 0.095, "volume": 402110.0}, {"date": "2020-04-08", "close": 0.11, "volume": 175850.0}, {"date": "2020-04-09", "close": 0.11, "volume": 73361.0}, {"date": "2020-04-14", "close": 0.125, "volume": 301637.0}, {"date": "2020-04-15", "close": 0.105, "volume": 170799.0}, {"date": "2020-04-16", "close": 0.11, "volume": 53099.0}, {"date": "2020-04-17", "close": 0.105, "volume": 19661.0}, {"date": "2020-04-20", "close": 0.105, "volume": 399600.0}, {"date": "2020-04-21", "close": 0.105, "volume": 58000.0}, {"date": "2020-04-22", "close": 0.105, "volume": 101183.0}, {"date": "2020-04-23", "close": 0.12, "volume": 74041.0}, {"date": "2020-04-24", "close": 0.13, "volume": 233356.0}, {"date": "2020-04-27", "close": 0.135, "volume": 100000.0}, {"date": "2020-04-28", "close": 0.135, "volume": 275000.0}, {"date": "2020-04-29", "close": 0.12, "volume": 49424.0}, {"date": "2020-04-30", "close": 0.125, "volume": 16600.0}, {"date": "2020-05-01", "close": 0.125, "volume": 134790.0}, {"date": "2020-05-04", "close": 0.12, "volume": 66343.0}, {"date": "2020-05-05", "close": 0.12, "volume": 12933.0}, {"date": "2020-05-06", "close": 0.12, "volume": 36259.0}, {"date": "2020-05-07", "close": 0.125, "volume": 1052735.0}, {"date": "2020-05-08", "close": 0.135, "volume": 441548.0}, {"date": "2020-05-11", "close": 0.15, "volume": 235234.0}, {"date": "2020-05-12", "close": 0.15, "volume": 413076.0}, {"date": "2020-05-13", "close": 0.16, "volume": 318925.0}, {"date": "2020-05-14", "close": 0.16, "volume": 551424.0}, {"date": "2020-05-15", "close": 0.15, "volume": 21395.0}, {"date": "2020-05-18", "close": 0.15, "volume": 120077.0}, {"date": "2020-05-19", "close": 0.155, "volume": 3724.0}, {"date": "2020-05-20", "close": 0.155, "volume": 151224.0}, {"date": "2020-05-21", "close": 0.145, "volume": 106353.0}, {"date": "2020-05-22", "close": 0.155, "volume": 56774.0}, {"date": "2020-05-25", "close": 0.165, "volume": 192082.0}, {"date": "2020-05-26", "close": 0.145, "volume": 192671.0}, {"date": "2020-05-27", "close": 0.15, "volume": 89633.0}, {"date": "2020-05-28", "close": 0.15, "volume": 50013.0}, {"date": "2020-05-29", "close": 0.145, "volume": 251607.0}, {"date": "2020-06-01", "close": 0.14, "volume": 280242.0}, {"date": "2020-06-02", "close": 0.145, "volume": 27496.0}, {"date": "2020-06-03", "close": 0.14, "volume": 25162.0}, {"date": "2020-06-04", "close": 0.145, "volume": 297300.0}, {"date": "2020-06-05", "close": 0.135, "volume": 45791.0}, {"date": "2020-06-09", "close": 0.13, "volume": 348586.0}, {"date": "2020-06-10", "close": 0.125, "volume": 96848.0}, {"date": "2020-06-11", "close": 0.12, "volume": 92377.0}, {"date": "2020-06-12", "close": 0.125, "volume": 263209.0}, {"date": "2020-06-15", "close": 0.135, "volume": 38147.0}, {"date": "2020-06-16", "close": 0.125, "volume": 161700.0}, {"date": "2020-06-17", "close": 0.125, "volume": 125248.0}, {"date": "2020-06-18", "close": 0.12, "volume": 46030.0}, {"date": "2020-06-19", "close": 0.135, "volume": 356064.0}, {"date": "2020-06-22", "close": 0.14, "volume": 570174.0}, {"date": "2020-06-23", "close": 0.125, "volume": 860459.0}, {"date": "2020-06-24", "close": 0.12, "volume": 422052.0}, {"date": "2020-06-25", "close": 0.11, "volume": 350088.0}, {"date": "2020-06-26", "close": 0.11, "volume": 213940.0}, {"date": "2020-06-29", "close": 0.11, "volume": 53466.0}, {"date": "2020-06-30", "close": 0.125, "volume": 700110.0}, {"date": "2020-07-01", "close": 0.115, "volume": 286996.0}, {"date": "2020-07-02", "close": 0.135, "volume": 357098.0}, {"date": "2020-07-03", "close": 0.145, "volume": 1137312.0}, {"date": "2020-07-06", "close": 0.13, "volume": 2461568.0}, {"date": "2020-07-07", "close": 0.125, "volume": 555958.0}, {"date": "2020-07-08", "close": 0.13, "volume": 167569.0}, {"date": "2020-07-09", "close": 0.115, "volume": 1109171.0}, {"date": "2020-07-10", "close": 0.11, "volume": 1817499.0}, {"date": "2020-07-13", "close": 0.1, "volume": 1006908.0}, {"date": "2020-07-14", "close": 0.105, "volume": 165823.0}, {"date": "2020-07-15", "close": 0.1, "volume": 672004.0}, {"date": "2020-07-16", "close": 0.105, "volume": 123256.0}, {"date": "2020-07-17", "close": 0.105, "volume": 137361.0}, {"date": "2020-07-20", "close": 0.099, "volume": 384551.0}, {"date": "2020-07-21", "close": 0.099, "volume": 361994.0}, {"date": "2020-07-22", "close": 0.1, "volume": 359260.0}, {"date": "2020-07-23", "close": 0.105, "volume": 185036.0}, {"date": "2020-07-24", "close": 0.1, "volume": 232935.0}, {"date": "2020-07-27", "close": 0.115, "volume": 974116.0}, {"date": "2020-07-28", "close": 0.11, "volume": 206101.0}, {"date": "2020-07-29", "close": 0.115, "volume": 182179.0}, {"date": "2020-07-30", "close": 0.115, "volume": 34780.0}, {"date": "2020-07-31", "close": 0.11, "volume": 89089.0}, {"date": "2020-08-03", "close": 0.11, "volume": 109370.0}, {"date": "2020-08-04", "close": 0.105, "volume": 63252.0}, {"date": "2020-08-05", "close": 0.11, "volume": 27916.0}, {"date": "2020-08-06", "close": 0.11, "volume": 56057.0}, {"date": "2020-08-07", "close": 0.115, "volume": 153186.0}, {"date": "2020-08-10", "close": 0.115, "volume": 38367.0}, {"date": "2020-08-11", "close": 0.115, "volume": 335522.0}, {"date": "2020-08-14", "close": 0.12, "volume": 912193.0}, {"date": "2020-08-17", "close": 0.12, "volume": 124933.0}, {"date": "2020-08-18", "close": 0.115, "volume": 162040.0}, {"date": "2020-08-19", "close": 0.125, "volume": 1377363.0}, {"date": "2020-08-20", "close": 0.15, "volume": 1987232.0}, {"date": "2020-08-21", "close": 0.155, "volume": 2695124.0}, {"date": "2020-08-24", "close": 0.155, "volume": 1113041.0}, {"date": "2020-08-25", "close": 0.135, "volume": 2515185.0}, {"date": "2020-08-26", "close": 0.14, "volume": 1394883.0}, {"date": "2020-08-27", "close": 0.14, "volume": 440125.0}, {"date": "2020-08-28", "close": 0.13, "volume": 937540.0}, {"date": "2020-08-31", "close": 0.145, "volume": 1144172.0}, {"date": "2020-09-01", "close": 0.14, "volume": 171513.0}, {"date": "2020-09-02", "close": 0.14, "volume": 837820.0}, {"date": "2020-09-03", "close": 0.18, "volume": 3499717.0}, {"date": "2020-09-04", "close": 0.17, "volume": 1250033.0}, {"date": "2020-09-07", "close": 0.185, "volume": 2953028.0}, {"date": "2020-09-08", "close": 0.205, "volume": 877540.0}, {"date": "2020-09-09", "close": 0.2, "volume": 651583.0}, {"date": "2020-09-10", "close": 0.205, "volume": 1039909.0}, {"date": "2020-09-11", "close": 0.205, "volume": 482134.0}, {"date": "2020-09-14", "close": 0.205, "volume": 580270.0}, {"date": "2020-09-15", "close": 0.195, "volume": 391811.0}, {"date": "2020-09-16", "close": 0.195, "volume": 204647.0}, {"date": "2020-09-17", "close": 0.24, "volume": 2639955.0}, {"date": "2020-09-18", "close": 0.255, "volume": 1635757.0}, {"date": "2020-09-21", "close": 0.26, "volume": 1349038.0}, {"date": "2020-09-22", "close": 0.235, "volume": 1531889.0}, {"date": "2020-09-23", "close": 0.265, "volume": 1528817.0}, {"date": "2020-09-24", "close": 0.3, "volume": 1997256.0}, {"date": "2020-09-25", "close": 0.31, "volume": 1196057.0}, {"date": "2020-09-28", "close": 0.31, "volume": 1070892.0}, {"date": "2020-09-29", "close": 0.28, "volume": 1412233.0}, {"date": "2020-10-01", "close": 0.305, "volume": 1430730.0}, {"date": "2020-10-02", "close": 0.275, "volume": 1655245.0}, {"date": "2020-10-05", "close": 0.27, "volume": 214897.0}, {"date": "2020-10-06", "close": 0.255, "volume": 394739.0}, {"date": "2020-10-07", "close": 0.26, "volume": 283946.0}, {"date": "2020-10-08", "close": 0.28, "volume": 310925.0}, {"date": "2020-10-09", "close": 0.29, "volume": 220957.0}, {"date": "2020-10-12", "close": 0.27, "volume": 307327.0}, {"date": "2020-10-13", "close": 0.275, "volume": 448546.0}, {"date": "2020-10-14", "close": 0.28, "volume": 207542.0}, {"date": "2020-10-15", "close": 0.28, "volume": 236334.0}, {"date": "2020-10-16", "close": 0.28, "volume": 114441.0}, {"date": "2020-10-19", "close": 0.28, "volume": 293377.0}, {"date": "2020-10-20", "close": 0.29, "volume": 980023.0}, {"date": "2020-10-21", "close": 0.285, "volume": 364039.0}, {"date": "2020-10-22", "close": 0.275, "volume": 341885.0}, {"date": "2020-10-23", "close": 0.285, "volume": 370748.0}, {"date": "2020-10-26", "close": 0.31, "volume": 1137386.0}, {"date": "2020-10-27", "close": 0.3, "volume": 701538.0}, {"date": "2020-10-28", "close": 0.285, "volume": 207265.0}, {"date": "2020-10-29", "close": 0.26, "volume": 808768.0}, {"date": "2020-10-30", "close": 0.26, "volume": 440535.0}, {"date": "2020-11-02", "close": 0.24, "volume": 972313.0}, {"date": "2020-11-03", "close": 0.245, "volume": 328272.0}, {"date": "2020-11-04", "close": 0.25, "volume": 149583.0}, {"date": "2020-11-05", "close": 0.25, "volume": 173821.0}, {"date": "2020-11-06", "close": 0.24, "volume": 349571.0}, {"date": "2020-11-09", "close": 0.25, "volume": 197455.0}, {"date": "2020-11-10", "close": 0.23, "volume": 774640.0}, {"date": "2020-11-11", "close": 0.235, "volume": 99658.0}, {"date": "2020-11-12", "close": 0.25, "volume": 473617.0}, {"date": "2020-11-13", "close": 0.27, "volume": 177605.0}, {"date": "2020-11-16", "close": 0.28, "volume": 210000.0}, {"date": "2020-11-17", "close": 0.27, "volume": 390073.0}, {"date": "2020-11-18", "close": 0.29, "volume": 377731.0}, {"date": "2020-11-19", "close": 0.28, "volume": 1453074.0}, {"date": "2020-11-20", "close": 0.3, "volume": 224983.0}, {"date": "2020-11-23", "close": 0.3, "volume": 285428.0}, {"date": "2020-11-24", "close": 0.28, "volume": 527664.0}, {"date": "2020-11-25", "close": 0.285, "volume": 521036.0}, {"date": "2020-11-26", "close": 0.29, "volume": 602610.0}, {"date": "2020-11-27", "close": 0.31, "volume": 1764080.0}, {"date": "2020-11-30", "close": 0.285, "volume": 829111.0}, {"date": "2020-12-01", "close": 0.29, "volume": 125922.0}, {"date": "2020-12-02", "close": 0.315, "volume": 760763.0}, {"date": "2020-12-03", "close": 0.38, "volume": 2836362.0}, {"date": "2020-12-04", "close": 0.37, "volume": 1071870.0}, {"date": "2020-12-07", "close": 0.365, "volume": 1158497.0}, {"date": "2020-12-08", "close": 0.35, "volume": 1206660.0}, {"date": "2020-12-09", "close": 0.33, "volume": 316662.0}, {"date": "2020-12-10", "close": 0.335, "volume": 76678.0}, {"date": "2020-12-11", "close": 0.32, "volume": 336020.0}, {"date": "2020-12-14", "close": 0.335, "volume": 317519.0}, {"date": "2020-12-15", "close": 0.32, "volume": 413337.0}, {"date": "2020-12-16", "close": 0.32, "volume": 190703.0}, {"date": "2020-12-17", "close": 0.305, "volume": 490485.0}, {"date": "2020-12-18", "close": 0.28, "volume": 410617.0}, {"date": "2020-12-21", "close": 0.29, "volume": 251785.0}, {"date": "2020-12-22", "close": 0.28, "volume": 175415.0}, {"date": "2020-12-23", "close": 0.3, "volume": 196751.0}, {"date": "2020-12-24", "close": 0.295, "volume": 323508.0}, {"date": "2020-12-29", "close": 0.305, "volume": 123600.0}, {"date": "2020-12-30", "close": 0.32, "volume": 200121.0}, {"date": "2020-12-31", "close": 0.32, "volume": 556709.0}, {"date": "2021-01-04", "close": 0.31, "volume": 189095.0}, {"date": "2021-01-05", "close": 0.31, "volume": 131647.0}, {"date": "2021-01-06", "close": 0.315, "volume": 126663.0}, {"date": "2021-01-07", "close": 0.315, "volume": 268150.0}, {"date": "2021-01-08", "close": 0.345, "volume": 693252.0}, {"date": "2021-01-11", "close": 0.325, "volume": 485274.0}, {"date": "2021-01-12", "close": 0.335, "volume": 161902.0}, {"date": "2021-01-13", "close": 0.325, "volume": 160468.0}, {"date": "2021-01-14", "close": 0.305, "volume": 833600.0}, {"date": "2021-01-15", "close": 0.31, "volume": 549818.0}, {"date": "2021-01-18", "close": 0.275, "volume": 2899906.0}, {"date": "2021-01-19", "close": 0.295, "volume": 819109.0}, {"date": "2021-01-20", "close": 0.295, "volume": 448000.0}, {"date": "2021-01-21", "close": 0.295, "volume": 249230.0}, {"date": "2021-01-22", "close": 0.285, "volume": 372865.0}, {"date": "2021-01-25", "close": 0.295, "volume": 474639.0}, {"date": "2021-01-27", "close": 0.29, "volume": 346582.0}, {"date": "2021-01-28", "close": 0.28, "volume": 717472.0}, {"date": "2021-01-29", "close": 0.28, "volume": 207073.0}, {"date": "2021-02-01", "close": 0.27, "volume": 485852.0}, {"date": "2021-02-02", "close": 0.285, "volume": 248222.0}, {"date": "2021-02-03", "close": 0.31, "volume": 1314381.0}, {"date": "2021-02-04", "close": 0.3, "volume": 605773.0}, {"date": "2021-02-05", "close": 0.305, "volume": 471291.0}, {"date": "2021-02-08", "close": 0.32, "volume": 411433.0}, {"date": "2021-02-09", "close": 0.32, "volume": 696701.0}, {"date": "2021-02-10", "close": 0.315, "volume": 391858.0}, {"date": "2021-02-11", "close": 0.32, "volume": 336221.0}, {"date": "2021-02-12", "close": 0.32, "volume": 307995.0}, {"date": "2021-02-15", "close": 0.325, "volume": 363234.0}, {"date": "2021-02-16", "close": 0.32, "volume": 301875.0}, {"date": "2021-02-17", "close": 0.36, "volume": 984074.0}, {"date": "2021-02-18", "close": 0.39, "volume": 1993127.0}, {"date": "2021-02-19", "close": 0.365, "volume": 410756.0}, {"date": "2021-02-22", "close": 0.4, "volume": 1613876.0}, {"date": "2021-02-23", "close": 0.45, "volume": 2560299.0}, {"date": "2021-02-24", "close": 0.46, "volume": 729904.0}, {"date": "2021-02-25", "close": 0.475, "volume": 674669.0}, {"date": "2021-02-26", "close": 0.47, "volume": 322223.0}, {"date": "2021-03-01", "close": 0.48, "volume": 839481.0}, {"date": "2021-03-02", "close": 0.465, "volume": 610833.0}, {"date": "2021-03-03", "close": 0.44, "volume": 574598.0}, {"date": "2021-03-04", "close": 0.395, "volume": 826873.0}, {"date": "2021-03-05", "close": 0.395, "volume": 757808.0}, {"date": "2021-03-08", "close": 0.415, "volume": 689885.0}, {"date": "2021-03-09", "close": 0.39, "volume": 422263.0}, {"date": "2021-03-10", "close": 0.395, "volume": 209557.0}, {"date": "2021-03-11", "close": 0.38, "volume": 388841.0}, {"date": "2021-03-12", "close": 0.39, "volume": 186429.0}, {"date": "2021-03-15", "close": 0.395, "volume": 330596.0}, {"date": "2021-03-16", "close": 0.425, "volume": 345102.0}, {"date": "2021-03-17", "close": 0.46, "volume": 522043.0}, {"date": "2021-03-18", "close": 0.45, "volume": 420788.0}, {"date": "2021-03-19", "close": 0.43, "volume": 157217.0}, {"date": "2021-03-22", "close": 0.435, "volume": 92131.0}, {"date": "2021-03-23", "close": 0.43, "volume": 229827.0}, {"date": "2021-03-24", "close": 0.425, "volume": 292245.0}, {"date": "2021-03-25", "close": 0.425, "volume": 136667.0}, {"date": "2021-03-26", "close": 0.42, "volume": 200032.0}, {"date": "2021-03-29", "close": 0.425, "volume": 355940.0}, {"date": "2021-03-30", "close": 0.425, "volume": 138418.0}, {"date": "2021-03-31", "close": 0.44, "volume": 804377.0}, {"date": "2021-04-01", "close": 0.47, "volume": 409879.0}, {"date": "2021-04-06", "close": 0.52, "volume": 731030.0}, {"date": "2021-04-07", "close": 0.5, "volume": 405158.0}, {"date": "2021-04-08", "close": 0.52, "volume": 762732.0}, {"date": "2021-04-09", "close": 0.545, "volume": 358321.0}, {"date": "2021-04-12", "close": 0.585, "volume": 1271326.0}, {"date": "2021-04-13", "close": 0.715, "volume": 1975282.0}, {"date": "2021-04-14", "close": 0.67, "volume": 1261084.0}, {"date": "2021-04-15", "close": 0.67, "volume": 728754.0}, {"date": "2021-04-16", "close": 0.7, "volume": 553979.0}, {"date": "2021-04-19", "close": 0.815, "volume": 1602581.0}, {"date": "2021-04-20", "close": 0.895, "volume": 2986204.0}, {"date": "2021-04-21", "close": 0.835, "volume": 1516930.0}, {"date": "2021-04-22", "close": 0.84, "volume": 959017.0}, {"date": "2021-04-23", "close": 0.8, "volume": 658154.0}, {"date": "2021-04-26", "close": 0.895, "volume": 2275771.0}, {"date": "2021-04-27", "close": 0.84, "volume": 1534993.0}, {"date": "2021-04-28", "close": 0.78, "volume": 1034591.0}, {"date": "2021-04-29", "close": 0.83, "volume": 1284802.0}, {"date": "2021-04-30", "close": 0.82, "volume": 538872.0}, {"date": "2021-05-03", "close": 0.825, "volume": 644727.0}, {"date": "2021-05-04", "close": 0.775, "volume": 1224740.0}, {"date": "2021-05-05", "close": 0.8, "volume": 452654.0}, {"date": "2021-05-06", "close": 0.775, "volume": 376376.0}, {"date": "2021-05-07", "close": 0.805, "volume": 277810.0}, {"date": "2021-05-10", "close": 0.835, "volume": 1554109.0}, {"date": "2021-05-11", "close": 0.77, "volume": 1084468.0}, {"date": "2021-05-12", "close": 0.78, "volume": 693159.0}, {"date": "2021-05-13", "close": 0.73, "volume": 678942.0}, {"date": "2021-05-14", "close": 0.715, "volume": 797086.0}, {"date": "2021-05-17", "close": 0.66, "volume": 1191315.0}, {"date": "2021-05-18", "close": 0.69, "volume": 1111613.0}, {"date": "2021-05-19", "close": 0.64, "volume": 681266.0}, {"date": "2021-05-20", "close": 0.68, "volume": 709839.0}, {"date": "2021-05-21", "close": 0.68, "volume": 385693.0}, {"date": "2021-05-24", "close": 0.63, "volume": 750211.0}, {"date": "2021-05-25", "close": 0.59, "volume": 5064798.0}, {"date": "2021-05-26", "close": 0.57, "volume": 2218235.0}, {"date": "2021-05-27", "close": 0.575, "volume": 761206.0}, {"date": "2021-05-28", "close": 0.585, "volume": 519718.0}, {"date": "2021-05-31", "close": 0.515, "volume": 2995422.0}, {"date": "2021-06-01", "close": 0.485, "volume": 1518662.0}, {"date": "2021-06-02", "close": 0.43, "volume": 5538624.0}, {"date": "2021-06-03", "close": 0.42, "volume": 2148703.0}, {"date": "2021-06-04", "close": 0.47, "volume": 2280174.0}, {"date": "2021-06-07", "close": 0.445, "volume": 1335872.0}, {"date": "2021-06-08", "close": 0.495, "volume": 2573139.0}, {"date": "2021-06-09", "close": 0.485, "volume": 2988846.0}, {"date": "2021-06-10", "close": 0.48, "volume": 647898.0}, {"date": "2021-06-11", "close": 0.485, "volume": 531876.0}, {"date": "2021-06-15", "close": 0.485, "volume": 1922780.0}, {"date": "2021-06-16", "close": 0.45, "volume": 991836.0}, {"date": "2021-06-17", "close": 0.445, "volume": 191895.0}, {"date": "2021-06-18", "close": 0.44, "volume": 346130.0}, {"date": "2021-06-21", "close": 0.47, "volume": 1022765.0}, {"date": "2021-06-22", "close": 0.47, "volume": 483680.0}, {"date": "2021-06-23", "close": 0.445, "volume": 840465.0}, {"date": "2021-06-24", "close": 0.435, "volume": 559588.0}, {"date": "2021-06-25", "close": 0.425, "volume": 559129.0}, {"date": "2021-06-28", "close": 0.42, "volume": 435787.0}, {"date": "2021-06-29", "close": 0.415, "volume": 649494.0}, {"date": "2021-06-30", "close": 0.44, "volume": 781581.0}, {"date": "2021-07-01", "close": 0.445, "volume": 192016.0}, {"date": "2021-07-02", "close": 0.435, "volume": 799183.0}, {"date": "2021-07-05", "close": 0.425, "volume": 284976.0}, {"date": "2021-07-06", "close": 0.375, "volume": 2383355.0}, {"date": "2021-07-07", "close": 0.375, "volume": 936028.0}, {"date": "2021-07-08", "close": 0.36, "volume": 977944.0}, {"date": "2021-07-09", "close": 0.345, "volume": 1395159.0}, {"date": "2021-07-12", "close": 0.355, "volume": 732675.0}, {"date": "2021-07-13", "close": 0.385, "volume": 1180076.0}, {"date": "2021-07-14", "close": 0.375, "volume": 257182.0}, {"date": "2021-07-15", "close": 0.37, "volume": 318827.0}, {"date": "2021-07-16", "close": 0.355, "volume": 804120.0}, {"date": "2021-07-19", "close": 0.34, "volume": 653403.0}, {"date": "2021-07-20", "close": 0.305, "volume": 2259333.0}, {"date": "2021-07-21", "close": 0.325, "volume": 1691704.0}, {"date": "2021-07-22", "close": 0.315, "volume": 385482.0}, {"date": "2021-07-23", "close": 0.32, "volume": 836649.0}, {"date": "2021-07-26", "close": 0.29, "volume": 1781385.0}, {"date": "2021-07-27", "close": 0.29, "volume": 1978487.0}, {"date": "2021-07-28", "close": 0.27, "volume": 746080.0}, {"date": "2021-07-29", "close": 0.305, "volume": 873821.0}, {"date": "2021-07-30", "close": 0.3, "volume": 959196.0}, {"date": "2021-08-02", "close": 0.305, "volume": 505888.0}, {"date": "2021-08-03", "close": 0.295, "volume": 503270.0}, {"date": "2021-08-04", "close": 0.295, "volume": 435022.0}, {"date": "2021-08-05", "close": 0.315, "volume": 718964.0}, {"date": "2021-08-06", "close": 0.365, "volume": 1398018.0}, {"date": "2021-08-09", "close": 0.33, "volume": 1003508.0}, {"date": "2021-08-10", "close": 0.33, "volume": 503544.0}, {"date": "2021-08-11", "close": 0.35, "volume": 362722.0}, {"date": "2021-08-12", "close": 0.33, "volume": 899949.0}, {"date": "2021-08-13", "close": 0.335, "volume": 379939.0}, {"date": "2021-08-16", "close": 0.31, "volume": 917105.0}, {"date": "2021-08-17", "close": 0.3, "volume": 1164523.0}, {"date": "2021-08-18", "close": 0.295, "volume": 446451.0}, {"date": "2021-08-19", "close": 0.295, "volume": 278291.0}, {"date": "2021-08-20", "close": 0.29, "volume": 520556.0}, {"date": "2021-08-23", "close": 0.295, "volume": 308467.0}, {"date": "2021-08-24", "close": 0.295, "volume": 283642.0}, {"date": "2021-08-25", "close": 0.33, "volume": 1163804.0}, {"date": "2021-08-26", "close": 0.35, "volume": 1935393.0}, {"date": "2021-08-27", "close": 0.365, "volume": 1018012.0}, {"date": "2021-08-30", "close": 0.37, "volume": 1058807.0}, {"date": "2021-08-31", "close": 0.36, "volume": 667125.0}, {"date": "2021-09-01", "close": 0.365, "volume": 708009.0}, {"date": "2021-09-02", "close": 0.37, "volume": 232280.0}, {"date": "2021-09-03", "close": 0.355, "volume": 211838.0}, {"date": "2021-09-06", "close": 0.35, "volume": 381546.0}, {"date": "2021-09-07", "close": 0.37, "volume": 228332.0}, {"date": "2021-09-08", "close": 0.345, "volume": 556371.0}, {"date": "2021-09-09", "close": 0.335, "volume": 243864.0}, {"date": "2021-09-10", "close": 0.32, "volume": 608992.0}, {"date": "2021-09-13", "close": 0.31, "volume": 548706.0}, {"date": "2021-09-14", "close": 0.31, "volume": 265471.0}, {"date": "2021-09-15", "close": 0.335, "volume": 963575.0}, {"date": "2021-09-16", "close": 0.34, "volume": 406044.0}, {"date": "2021-09-17", "close": 0.35, "volume": 181358.0}, {"date": "2021-09-20", "close": 0.325, "volume": 416684.0}, {"date": "2021-09-21", "close": 0.3, "volume": 1409240.0}, {"date": "2021-09-22", "close": 0.31, "volume": 342172.0}, {"date": "2021-09-23", "close": 0.32, "volume": 50228.0}, {"date": "2021-09-24", "close": 0.335, "volume": 422397.0}, {"date": "2021-09-27", "close": 0.33, "volume": 184993.0}, {"date": "2021-09-28", "close": 0.305, "volume": 475353.0}, {"date": "2021-09-29", "close": 0.3, "volume": 468626.0}, {"date": "2021-09-30", "close": 0.3, "volume": 196378.0}, {"date": "2021-10-01", "close": 0.305, "volume": 280615.0}, {"date": "2021-10-04", "close": 0.305, "volume": 161459.0}, {"date": "2021-10-05", "close": 0.31, "volume": 885264.0}, {"date": "2021-10-06", "close": 0.3, "volume": 225868.0}, {"date": "2021-10-07", "close": 0.295, "volume": 580304.0}, {"date": "2021-10-08", "close": 0.29, "volume": 463256.0}, {"date": "2021-10-11", "close": 0.29, "volume": 240656.0}, {"date": "2021-10-12", "close": 0.28, "volume": 657546.0}, {"date": "2021-10-13", "close": 0.29, "volume": 1354364.0}, {"date": "2021-10-14", "close": 0.295, "volume": 1398968.0}, {"date": "2021-10-15", "close": 0.29, "volume": 775565.0}, {"date": "2021-10-18", "close": 0.3, "volume": 559765.0}, {"date": "2021-10-19", "close": 0.29, "volume": 383894.0}, {"date": "2021-10-20", "close": 0.285, "volume": 569334.0}, {"date": "2021-10-21", "close": 0.275, "volume": 1083528.0}, {"date": "2021-10-22", "close": 0.28, "volume": 385578.0}, {"date": "2021-10-25", "close": 0.28, "volume": 130567.0}, {"date": "2021-10-26", "close": 0.27, "volume": 1230796.0}, {"date": "2021-10-27", "close": 0.275, "volume": 527965.0}, {"date": "2021-10-28", "close": 0.27, "volume": 551770.0}, {"date": "2021-10-29", "close": 0.28, "volume": 263698.0}, {"date": "2021-11-01", "close": 0.29, "volume": 1920588.0}, {"date": "2021-11-02", "close": 0.29, "volume": 624066.0}, {"date": "2021-11-03", "close": 0.295, "volume": 536539.0}, {"date": "2021-11-04", "close": 0.285, "volume": 1181039.0}, {"date": "2021-11-05", "close": 0.285, "volume": 417940.0}, {"date": "2021-11-08", "close": 0.28, "volume": 341661.0}, {"date": "2021-11-09", "close": 0.275, "volume": 870329.0}, {"date": "2021-11-10", "close": 0.265, "volume": 1426568.0}, {"date": "2021-11-11", "close": 0.27, "volume": 531804.0}, {"date": "2021-11-12", "close": 0.275, "volume": 975470.0}, {"date": "2021-11-15", "close": 0.265, "volume": 283066.0}, {"date": "2021-11-16", "close": 0.26, "volume": 489084.0}, {"date": "2021-11-17", "close": 0.265, "volume": 459611.0}, {"date": "2021-11-18", "close": 0.265, "volume": 1189078.0}, {"date": "2021-11-19", "close": 0.255, "volume": 653604.0}, {"date": "2021-11-22", "close": 0.25, "volume": 774725.0}, {"date": "2021-11-23", "close": 0.225, "volume": 1114275.0}, {"date": "2021-11-24", "close": 0.225, "volume": 434949.0}, {"date": "2021-11-25", "close": 0.225, "volume": 830209.0}, {"date": "2021-11-26", "close": 0.245, "volume": 788321.0}, {"date": "2021-11-29", "close": 0.255, "volume": 1167971.0}, {"date": "2021-11-30", "close": 0.275, "volume": 502603.0}, {"date": "2021-12-01", "close": 0.26, "volume": 203009.0}, {"date": "2021-12-02", "close": 0.255, "volume": 427009.0}, {"date": "2021-12-03", "close": 0.275, "volume": 466916.0}, {"date": "2021-12-06", "close": 0.255, "volume": 616186.0}, {"date": "2021-12-07", "close": 0.25, "volume": 99883.0}, {"date": "2021-12-08", "close": 0.25, "volume": 77608.0}, {"date": "2021-12-09", "close": 0.255, "volume": 164871.0}, {"date": "2021-12-10", "close": 0.25, "volume": 150835.0}, {"date": "2021-12-13", "close": 0.25, "volume": 251574.0}, {"date": "2021-12-14", "close": 0.24, "volume": 206270.0}, {"date": "2021-12-15", "close": 0.24, "volume": 87792.0}, {"date": "2021-12-16", "close": 0.24, "volume": 19295.0}, {"date": "2021-12-17", "close": 0.24, "volume": 52563.0}, {"date": "2021-12-20", "close": 0.23, "volume": 128536.0}, {"date": "2021-12-21", "close": 0.23, "volume": 224719.0}, {"date": "2021-12-22", "close": 0.24, "volume": 100719.0}, {"date": "2021-12-23", "close": 0.24, "volume": 327454.0}, {"date": "2021-12-24", "close": 0.24, "volume": 40597.0}, {"date": "2021-12-29", "close": 0.24, "volume": 154383.0}, {"date": "2021-12-30", "close": 0.235, "volume": 63298.0}, {"date": "2021-12-31", "close": 0.235, "volume": 137687.0}, {"date": "2022-01-04", "close": 0.25, "volume": 655549.0}, {"date": "2022-01-05", "close": 0.26, "volume": 116330.0}, {"date": "2022-01-06", "close": 0.27, "volume": 392374.0}, {"date": "2022-01-07", "close": 0.27, "volume": 164703.0}, {"date": "2022-01-10", "close": 0.265, "volume": 183587.0}, {"date": "2022-01-11", "close": 0.28, "volume": 541217.0}, {"date": "2022-01-12", "close": 0.34, "volume": 1649718.0}, {"date": "2022-01-13", "close": 0.36, "volume": 1444366.0}, {"date": "2022-01-14", "close": 0.48, "volume": 4414183.0}, {"date": "2022-01-17", "close": 0.405, "volume": 3662976.0}, {"date": "2022-01-18", "close": 0.4, "volume": 1450941.0}, {"date": "2022-01-19", "close": 0.395, "volume": 685241.0}, {"date": "2022-01-20", "close": 0.38, "volume": 723860.0}, {"date": "2022-01-21", "close": 0.35, "volume": 652526.0}, {"date": "2022-01-24", "close": 0.35, "volume": 1119359.0}, {"date": "2022-01-25", "close": 0.305, "volume": 917574.0}, {"date": "2022-01-27", "close": 0.325, "volume": 972678.0}, {"date": "2022-01-28", "close": 0.36, "volume": 699124.0}, {"date": "2022-01-31", "close": 0.335, "volume": 342484.0}, {"date": "2022-02-01", "close": 0.375, "volume": 1062781.0}, {"date": "2022-02-02", "close": 0.36, "volume": 673920.0}, {"date": "2022-02-03", "close": 0.345, "volume": 403118.0}, {"date": "2022-02-04", "close": 0.355, "volume": 202303.0}, {"date": "2022-02-07", "close": 0.37, "volume": 1851088.0}, {"date": "2022-02-08", "close": 0.41, "volume": 771091.0}, {"date": "2022-02-09", "close": 0.465, "volume": 3759364.0}, {"date": "2022-02-10", "close": 0.47, "volume": 2165772.0}, {"date": "2022-02-11", "close": 0.43, "volume": 571081.0}, {"date": "2022-02-14", "close": 0.435, "volume": 1297009.0}, {"date": "2022-02-15", "close": 0.4, "volume": 472445.0}, {"date": "2022-02-16", "close": 0.4, "volume": 564897.0}, {"date": "2022-02-17", "close": 0.39, "volume": 233647.0}, {"date": "2022-02-18", "close": 0.385, "volume": 331697.0}, {"date": "2022-02-21", "close": 0.355, "volume": 496656.0}, {"date": "2022-02-22", "close": 0.345, "volume": 1335733.0}, {"date": "2022-02-23", "close": 0.37, "volume": 609785.0}, {"date": "2022-02-24", "close": 0.32, "volume": 775921.0}, {"date": "2022-02-25", "close": 0.34, "volume": 735776.0}, {"date": "2022-02-28", "close": 0.33, "volume": 261347.0}, {"date": "2022-03-01", "close": 0.345, "volume": 142529.0}, {"date": "2022-03-02", "close": 0.35, "volume": 250903.0}, {"date": "2022-03-03", "close": 0.335, "volume": 317855.0}, {"date": "2022-03-04", "close": 0.315, "volume": 812117.0}, {"date": "2022-03-07", "close": 0.31, "volume": 592137.0}, {"date": "2022-03-08", "close": 0.31, "volume": 298511.0}, {"date": "2022-03-09", "close": 0.32, "volume": 142491.0}, {"date": "2022-03-10", "close": 0.31, "volume": 279302.0}, {"date": "2022-03-11", "close": 0.315, "volume": 352505.0}, {"date": "2022-03-14", "close": 0.3, "volume": 288114.0}, {"date": "2022-03-15", "close": 0.31, "volume": 139476.0}, {"date": "2022-03-16", "close": 0.3, "volume": 336717.0}, {"date": "2022-03-17", "close": 0.315, "volume": 137345.0}, {"date": "2022-03-18", "close": 0.345, "volume": 436494.0}, {"date": "2022-03-21", "close": 0.35, "volume": 539341.0}, {"date": "2022-03-22", "close": 0.35, "volume": 124850.0}, {"date": "2022-03-23", "close": 0.35, "volume": 205983.0}, {"date": "2022-03-24", "close": 0.345, "volume": 322841.0}, {"date": "2022-03-25", "close": 0.35, "volume": 223159.0}, {"date": "2022-03-28", "close": 0.355, "volume": 146086.0}, {"date": "2022-03-29", "close": 0.36, "volume": 487734.0}, {"date": "2022-03-30", "close": 0.41, "volume": 1283235.0}, {"date": "2022-03-31", "close": 0.415, "volume": 558427.0}, {"date": "2022-04-01", "close": 0.41, "volume": 532673.0}, {"date": "2022-04-04", "close": 0.415, "volume": 575105.0}, {"date": "2022-04-05", "close": 0.395, "volume": 436619.0}, {"date": "2022-04-06", "close": 0.4, "volume": 276917.0}, {"date": "2022-04-07", "close": 0.395, "volume": 205432.0}, {"date": "2022-04-08", "close": 0.375, "volume": 332436.0}, {"date": "2022-04-11", "close": 0.36, "volume": 277277.0}, {"date": "2022-04-12", "close": 0.325, "volume": 391198.0}, {"date": "2022-04-13", "close": 0.375, "volume": 338550.0}, {"date": "2022-04-14", "close": 0.37, "volume": 357028.0}, {"date": "2022-04-19", "close": 0.365, "volume": 390952.0}, {"date": "2022-04-20", "close": 0.355, "volume": 233316.0}, {"date": "2022-04-21", "close": 0.34, "volume": 183908.0}, {"date": "2022-04-22", "close": 0.335, "volume": 658103.0}, {"date": "2022-04-26", "close": 0.33, "volume": 394396.0}, {"date": "2022-04-27", "close": 0.33, "volume": 555031.0}, {"date": "2022-04-28", "close": 0.32, "volume": 462190.0}, {"date": "2022-04-29", "close": 0.32, "volume": 217724.0}, {"date": "2022-05-02", "close": 0.3, "volume": 274833.0}, {"date": "2022-05-03", "close": 0.305, "volume": 284952.0}, {"date": "2022-05-04", "close": 0.305, "volume": 582816.0}, {"date": "2022-05-05", "close": 0.305, "volume": 485159.0}, {"date": "2022-05-06", "close": 0.3, "volume": 403536.0}, {"date": "2022-05-09", "close": 0.275, "volume": 224532.0}, {"date": "2022-05-10", "close": 0.285, "volume": 582052.0}, {"date": "2022-05-11", "close": 0.3, "volume": 477310.0}, {"date": "2022-05-12", "close": 0.295, "volume": 208046.0}, {"date": "2022-05-13", "close": 0.295, "volume": 360265.0}, {"date": "2022-05-16", "close": 0.31, "volume": 302733.0}, {"date": "2022-05-17", "close": 0.305, "volume": 364054.0}, {"date": "2022-05-18", "close": 0.28, "volume": 109768.0}, {"date": "2022-05-19", "close": 0.27, "volume": 246639.0}, {"date": "2022-05-20", "close": 0.295, "volume": 113323.0}, {"date": "2022-05-23", "close": 0.305, "volume": 53348.0}, {"date": "2022-05-24", "close": 0.285, "volume": 110881.0}, {"date": "2022-05-25", "close": 0.27, "volume": 262898.0}, {"date": "2022-05-26", "close": 0.265, "volume": 170896.0}, {"date": "2022-05-27", "close": 0.285, "volume": 212587.0}, {"date": "2022-05-30", "close": 0.315, "volume": 1055665.0}, {"date": "2022-05-31", "close": 0.31, "volume": 749585.0}, {"date": "2022-06-01", "close": 0.3, "volume": 156950.0}, {"date": "2022-06-02", "close": 0.285, "volume": 38426.0}, {"date": "2022-06-03", "close": 0.28, "volume": 251110.0}, {"date": "2022-06-06", "close": 0.28, "volume": 120711.0}, {"date": "2022-06-07", "close": 0.275, "volume": 137044.0}, {"date": "2022-06-08", "close": 0.28, "volume": 400618.0}, {"date": "2022-06-09", "close": 0.28, "volume": 81001.0}, {"date": "2022-06-10", "close": 0.285, "volume": 206034.0}, {"date": "2022-06-14", "close": 0.255, "volume": 602260.0}, {"date": "2022-06-15", "close": 0.265, "volume": 360001.0}, {"date": "2022-06-16", "close": 0.265, "volume": 149918.0}, {"date": "2022-06-17", "close": 0.255, "volume": 74331.0}, {"date": "2022-06-20", "close": 0.26, "volume": 240847.0}, {"date": "2022-06-21", "close": 0.24, "volume": 239623.0}, {"date": "2022-06-22", "close": 0.25, "volume": 133406.0}, {"date": "2022-06-23", "close": 0.24, "volume": 179803.0}, {"date": "2022-06-24", "close": 0.225, "volume": 551218.0}, {"date": "2022-06-27", "close": 0.22, "volume": 376984.0}, {"date": "2022-06-28", "close": 0.215, "volume": 839272.0}, {"date": "2022-06-29", "close": 0.2, "volume": 475960.0}, {"date": "2022-06-30", "close": 0.2, "volume": 1058256.0}, {"date": "2022-07-01", "close": 0.23, "volume": 355084.0}, {"date": "2022-07-04", "close": 0.255, "volume": 405695.0}, {"date": "2022-07-05", "close": 0.25, "volume": 115706.0}, {"date": "2022-07-06", "close": 0.26, "volume": 181851.0}, {"date": "2022-07-07", "close": 0.26, "volume": 312532.0}, {"date": "2022-07-08", "close": 0.2575, "volume": 122366.0}, {"date": "2022-07-11", "close": 0.25, "volume": 201223.0}, {"date": "2022-07-12", "close": 0.25, "volume": 159879.0}, {"date": "2022-07-13", "close": 0.245, "volume": 523557.0}, {"date": "2022-07-14", "close": 0.235, "volume": 116636.0}, {"date": "2022-07-15", "close": 0.23, "volume": 26900.0}, {"date": "2022-07-18", "close": 0.24, "volume": 96142.0}, {"date": "2022-07-19", "close": 0.275, "volume": 366486.0}, {"date": "2022-07-20", "close": 0.275, "volume": 152989.0}, {"date": "2022-07-21", "close": 0.265, "volume": 26340.0}, {"date": "2022-07-22", "close": 0.275, "volume": 45657.0}, {"date": "2022-07-25", "close": 0.27, "volume": 105806.0}, {"date": "2022-07-26", "close": 0.24, "volume": 264799.0}, {"date": "2022-07-27", "close": 0.24, "volume": 104017.0}, {"date": "2022-07-28", "close": 0.24, "volume": 179795.0}, {"date": "2022-07-29", "close": 0.255, "volume": 261335.0}, {"date": "2022-08-01", "close": 0.265, "volume": 328941.0}, {"date": "2022-08-02", "close": 0.26, "volume": 117487.0}, {"date": "2022-08-03", "close": 0.305, "volume": 735408.0}, {"date": "2022-08-04", "close": 0.285, "volume": 299299.0}, {"date": "2022-08-05", "close": 0.295, "volume": 90529.0}, {"date": "2022-08-08", "close": 0.27, "volume": 301202.0}, {"date": "2022-08-09", "close": 0.27, "volume": 116499.0}, {"date": "2022-08-10", "close": 0.265, "volume": 107836.0}, {"date": "2022-08-11", "close": 0.27, "volume": 176731.0}, {"date": "2022-08-12", "close": 0.285, "volume": 203009.0}, {"date": "2022-08-15", "close": 0.28, "volume": 233192.0}, {"date": "2022-08-16", "close": 0.275, "volume": 213625.0}, {"date": "2022-08-17", "close": 0.275, "volume": 83621.0}, {"date": "2022-08-18", "close": 0.26, "volume": 344155.0}, {"date": "2022-08-19", "close": 0.255, "volume": 55750.0}, {"date": "2022-08-22", "close": 0.255, "volume": 17981.0}, {"date": "2022-08-23", "close": 0.25, "volume": 292616.0}, {"date": "2022-08-24", "close": 0.24, "volume": 183247.0}, {"date": "2022-08-25", "close": 0.235, "volume": 268835.0}, {"date": "2022-08-26", "close": 0.235, "volume": 36628.0}, {"date": "2022-08-29", "close": 0.225, "volume": 105255.0}, {"date": "2022-08-30", "close": 0.23, "volume": 60999.0}, {"date": "2022-08-31", "close": 0.245, "volume": 44067.0}, {"date": "2022-09-01", "close": 0.2475, "volume": 5957.0}, {"date": "2022-09-02", "close": 0.225, "volume": 205360.0}, {"date": "2022-09-05", "close": 0.23, "volume": 64894.0}, {"date": "2022-09-06", "close": 0.24, "volume": 10603.0}, {"date": "2022-09-07", "close": 0.25, "volume": 21237.0}, {"date": "2022-09-08", "close": 0.23, "volume": 297766.0}, {"date": "2022-09-09", "close": 0.24, "volume": 148232.0}, {"date": "2022-09-12", "close": 0.235, "volume": 109431.0}, {"date": "2022-09-13", "close": 0.225, "volume": 91843.0}, {"date": "2022-09-14", "close": 0.22, "volume": 107874.0}, {"date": "2022-09-15", "close": 0.225, "volume": 5329.0}, {"date": "2022-09-16", "close": 0.215, "volume": 348817.0}, {"date": "2022-09-19", "close": 0.215, "volume": 84467.0}, {"date": "2022-09-20", "close": 0.215, "volume": 21138.0}, {"date": "2022-09-21", "close": 0.215, "volume": 97244.0}, {"date": "2022-09-23", "close": 0.22, "volume": 131036.0}, {"date": "2022-09-26", "close": 0.23, "volume": 164139.0}, {"date": "2022-09-27", "close": 0.23, "volume": 91334.0}, {"date": "2022-09-28", "close": 0.225, "volume": 97863.0}, {"date": "2022-09-29", "close": 0.225, "volume": 14490.0}, {"date": "2022-09-30", "close": 0.23, "volume": 95684.0}, {"date": "2022-10-03", "close": 0.225, "volume": 6955.0}, {"date": "2022-10-04", "close": 0.225, "volume": 27397.0}, {"date": "2022-10-05", "close": 0.205, "volume": 343530.0}, {"date": "2022-10-06", "close": 0.205, "volume": 102211.0}, {"date": "2022-10-07", "close": 0.21, "volume": 86017.0}, {"date": "2022-10-10", "close": 0.21, "volume": 68802.0}, {"date": "2022-10-11", "close": 0.21, "volume": 18046.0}, {"date": "2022-10-12", "close": 0.21, "volume": 52239.0}, {"date": "2022-10-13", "close": 0.2, "volume": 25590.0}, {"date": "2022-10-14", "close": 0.2, "volume": 100798.0}, {"date": "2022-10-17", "close": 0.205, "volume": 153495.0}, {"date": "2022-10-18", "close": 0.2, "volume": 21690.0}, {"date": "2022-10-19", "close": 0.2, "volume": 174279.0}, {"date": "2022-10-20", "close": 0.205, "volume": 180188.0}, {"date": "2022-10-21", "close": 0.2, "volume": 61956.0}, {"date": "2022-10-24", "close": 0.19, "volume": 299781.0}, {"date": "2022-10-25", "close": 0.19, "volume": 10360.0}, {"date": "2022-10-26", "close": 0.19, "volume": 31842.0}, {"date": "2022-10-27", "close": 0.195, "volume": 38329.0}, {"date": "2022-10-28", "close": 0.2, "volume": 104975.0}, {"date": "2022-10-31", "close": 0.195, "volume": 31965.0}, {"date": "2022-11-01", "close": 0.2, "volume": 4800.0}, {"date": "2022-11-02", "close": 0.19, "volume": 79860.0}, {"date": "2022-11-03", "close": 0.195, "volume": 321527.0}, {"date": "2022-11-04", "close": 0.195, "volume": 71137.0}, {"date": "2022-11-07", "close": 0.19, "volume": 141700.0}, {"date": "2022-11-08", "close": 0.19, "volume": 34984.0}, {"date": "2022-11-09", "close": 0.195, "volume": 74904.0}, {"date": "2022-11-10", "close": 0.185, "volume": 142199.0}, {"date": "2022-11-11", "close": 0.19, "volume": 194656.0}, {"date": "2022-11-14", "close": 0.19, "volume": 306430.0}, {"date": "2022-11-15", "close": 0.185, "volume": 45211.0}, {"date": "2022-11-16", "close": 0.19, "volume": 20987.0}, {"date": "2022-11-17", "close": 0.175, "volume": 141931.0}, {"date": "2022-11-18", "close": 0.18, "volume": 329864.0}, {"date": "2022-11-21", "close": 0.18, "volume": 350777.0}, {"date": "2022-11-22", "close": 0.185, "volume": 132152.0}, {"date": "2022-11-23", "close": 0.19, "volume": 99649.0}, {"date": "2022-11-24", "close": 0.175, "volume": 160578.0}, {"date": "2022-11-25", "close": 0.19, "volume": 109631.0}, {"date": "2022-11-28", "close": 0.18, "volume": 132198.0}, {"date": "2022-11-29", "close": 0.17, "volume": 412960.0}, {"date": "2022-11-30", "close": 0.18, "volume": 94252.0}, {"date": "2022-12-01", "close": 0.185, "volume": 260317.0}, {"date": "2022-12-02", "close": 0.19, "volume": 91532.0}, {"date": "2022-12-05", "close": 0.195, "volume": 57598.0}, {"date": "2022-12-06", "close": 0.19, "volume": 194938.0}, {"date": "2022-12-07", "close": 0.185, "volume": 124549.0}, {"date": "2022-12-08", "close": 0.19, "volume": 126731.0}, {"date": "2022-12-09", "close": 0.195, "volume": 141291.0}, {"date": "2022-12-12", "close": 0.195, "volume": 209224.0}, {"date": "2022-12-13", "close": 0.195, "volume": 1500.0}, {"date": "2022-12-14", "close": 0.185, "volume": 308428.0}, {"date": "2022-12-15", "close": 0.175, "volume": 139858.0}, {"date": "2022-12-16", "close": 0.175, "volume": 63951.0}, {"date": "2022-12-19", "close": 0.175, "volume": 44193.0}, {"date": "2022-12-20", "close": 0.19, "volume": 63224.0}, {"date": "2022-12-21", "close": 0.175, "volume": 78512.0}, {"date": "2022-12-22", "close": 0.18, "volume": 732.0}, {"date": "2022-12-23", "close": 0.175, "volume": 235293.0}, {"date": "2022-12-28", "close": 0.17, "volume": 1953.0}, {"date": "2022-12-29", "close": 0.175, "volume": 54264.0}, {"date": "2022-12-30", "close": 0.18, "volume": 4437.0}, {"date": "2023-01-03", "close": 0.1775, "volume": 59105.0}, {"date": "2023-01-04", "close": 0.175, "volume": 168830.0}, {"date": "2023-01-05", "close": 0.185, "volume": 38251.0}, {"date": "2023-01-06", "close": 0.185, "volume": 17960.0}, {"date": "2023-01-09", "close": 0.18, "volume": 78376.0}, {"date": "2023-01-10", "close": 0.175, "volume": 227608.0}, {"date": "2023-01-11", "close": 0.18, "volume": 288793.0}, {"date": "2023-01-12", "close": 0.185, "volume": 251651.0}, {"date": "2023-01-13", "close": 0.21, "volume": 205104.0}, {"date": "2023-01-16", "close": 0.23, "volume": 752997.0}, {"date": "2023-01-17", "close": 0.22, "volume": 150859.0}, {"date": "2023-01-18", "close": 0.21, "volume": 181454.0}, {"date": "2023-01-19", "close": 0.2225, "volume": 44945.0}, {"date": "2023-01-20", "close": 0.225, "volume": 54927.0}, {"date": "2023-01-23", "close": 0.21, "volume": 92035.0}, {"date": "2023-01-24", "close": 0.21, "volume": 97164.0}, {"date": "2023-01-25", "close": 0.215, "volume": 127730.0}, {"date": "2023-01-27", "close": 0.22, "volume": 203894.0}, {"date": "2023-01-30", "close": 0.215, "volume": 74650.0}, {"date": "2023-01-31", "close": 0.195, "volume": 134335.0}, {"date": "2023-02-01", "close": 0.195, "volume": 247997.0}, {"date": "2023-02-02", "close": 0.2, "volume": 122384.0}, {"date": "2023-02-03", "close": 0.21, "volume": 59161.0}, {"date": "2023-02-06", "close": 0.195, "volume": 41442.0}, {"date": "2023-02-07", "close": 0.215, "volume": 204912.0}, {"date": "2023-02-08", "close": 0.205, "volume": 25155.0}, {"date": "2023-02-09", "close": 0.21, "volume": 49063.0}, {"date": "2023-02-10", "close": 0.205, "volume": 53259.0}, {"date": "2023-02-13", "close": 0.2, "volume": 82036.0}, {"date": "2023-02-14", "close": 0.195, "volume": 443622.0}, {"date": "2023-02-15", "close": 0.195, "volume": 160089.0}, {"date": "2023-02-16", "close": 0.185, "volume": 299218.0}, {"date": "2023-02-17", "close": 0.185, "volume": 50778.0}, {"date": "2023-02-20", "close": 0.2, "volume": 36982.0}, {"date": "2023-02-21", "close": 0.195, "volume": 38862.0}, {"date": "2023-02-22", "close": 0.18, "volume": 214084.0}, {"date": "2023-02-23", "close": 0.18, "volume": 35015.0}, {"date": "2023-02-24", "close": 0.18, "volume": 198431.0}, {"date": "2023-02-27", "close": 0.18, "volume": 44251.0}, {"date": "2023-02-28", "close": 0.185, "volume": 28092.0}, {"date": "2023-03-01", "close": 0.175, "volume": 87430.0}, {"date": "2023-03-02", "close": 0.19, "volume": 124499.0}, {"date": "2023-03-03", "close": 0.18, "volume": 150275.0}, {"date": "2023-03-06", "close": 0.1725, "volume": 11591.0}, {"date": "2023-03-07", "close": 0.17, "volume": 276711.0}, {"date": "2023-03-08", "close": 0.17, "volume": 210500.0}, {"date": "2023-03-09", "close": 0.17, "volume": 220278.0}, {"date": "2023-03-10", "close": 0.165, "volume": 38341.0}, {"date": "2023-03-13", "close": 0.165, "volume": 59424.0}, {"date": "2023-03-14", "close": 0.155, "volume": 532469.0}, {"date": "2023-03-15", "close": 0.16, "volume": 249750.0}, {"date": "2023-03-16", "close": 0.155, "volume": 54339.0}, {"date": "2023-03-17", "close": 0.17, "volume": 447631.0}, {"date": "2023-03-20", "close": 0.165, "volume": 277452.0}, {"date": "2023-03-21", "close": 0.17, "volume": 105463.0}, {"date": "2023-03-22", "close": 0.18, "volume": 70586.0}, {"date": "2023-03-23", "close": 0.17, "volume": 107402.0}, {"date": "2023-03-24", "close": 0.165, "volume": 152810.0}, {"date": "2023-03-27", "close": 0.165, "volume": 140522.0}, {"date": "2023-03-28", "close": 0.16, "volume": 142562.0}, {"date": "2023-03-29", "close": 0.165, "volume": 43001.0}, {"date": "2023-03-30", "close": 0.17, "volume": 59240.0}, {"date": "2023-03-31", "close": 0.18, "volume": 66306.0}, {"date": "2023-04-03", "close": 0.17, "volume": 8098.0}, {"date": "2023-04-04", "close": 0.165, "volume": 48642.0}, {"date": "2023-04-05", "close": 0.165, "volume": 13118.0}, {"date": "2023-04-06", "close": 0.165, "volume": 23063.0}, {"date": "2023-04-11", "close": 0.1775, "volume": 38128.0}, {"date": "2023-04-12", "close": 0.17, "volume": 32871.0}, {"date": "2023-04-13", "close": 0.1725, "volume": 58097.0}, {"date": "2023-04-14", "close": 0.175, "volume": 22142.0}, {"date": "2023-04-17", "close": 0.175, "volume": 9016.0}, {"date": "2023-04-18", "close": 0.17, "volume": 46469.0}, {"date": "2023-04-19", "close": 0.165, "volume": 41200.0}, {"date": "2023-04-20", "close": 0.165, "volume": 174176.0}, {"date": "2023-04-21", "close": 0.165, "volume": 40926.0}, {"date": "2023-04-24", "close": 0.16, "volume": 234073.0}, {"date": "2023-04-26", "close": 0.17, "volume": 141038.0}, {"date": "2023-04-27", "close": 0.175, "volume": 173721.0}, {"date": "2023-04-28", "close": 0.175, "volume": 151820.0}, {"date": "2023-05-01", "close": 0.175, "volume": 45591.0}, {"date": "2023-05-02", "close": 0.17, "volume": 29617.0}, {"date": "2023-05-03", "close": 0.18, "volume": 82441.0}, {"date": "2023-05-04", "close": 0.18, "volume": 123859.0}, {"date": "2023-05-05", "close": 0.17, "volume": 147361.0}, {"date": "2023-05-08", "close": 0.175, "volume": 10000.0}, {"date": "2023-05-09", "close": 0.165, "volume": 43703.0}, {"date": "2023-05-10", "close": 0.185, "volume": 33195.0}, {"date": "2023-05-11", "close": 0.18, "volume": 321067.0}, {"date": "2023-05-12", "close": 0.17, "volume": 49843.0}, {"date": "2023-05-15", "close": 0.165, "volume": 260959.0}, {"date": "2023-05-16", "close": 0.165, "volume": 185907.0}, {"date": "2023-05-17", "close": 0.175, "volume": 78696.0}, {"date": "2023-05-18", "close": 0.2, "volume": 831244.0}, {"date": "2023-05-19", "close": 0.195, "volume": 642789.0}, {"date": "2023-05-22", "close": 0.205, "volume": 512682.0}, {"date": "2023-05-23", "close": 0.19, "volume": 1883754.0}, {"date": "2023-05-25", "close": 0.195, "volume": 739384.0}, {"date": "2023-05-26", "close": 0.19, "volume": 290692.0}, {"date": "2023-05-29", "close": 0.19, "volume": 186027.0}, {"date": "2023-05-30", "close": 0.195, "volume": 105031.0}, {"date": "2023-05-31", "close": 0.2, "volume": 71839.0}, {"date": "2023-06-01", "close": 0.195, "volume": 91057.0}, {"date": "2023-06-02", "close": 0.19, "volume": 35778.0}, {"date": "2023-06-05", "close": 0.195, "volume": 142023.0}, {"date": "2023-06-06", "close": 0.185, "volume": 101817.0}, {"date": "2023-06-07", "close": 0.18, "volume": 424374.0}, {"date": "2023-06-08", "close": 0.175, "volume": 202465.0}, {"date": "2023-06-09", "close": 0.17, "volume": 211467.0}, {"date": "2023-06-13", "close": 0.17, "volume": 120302.0}, {"date": "2023-06-14", "close": 0.165, "volume": 44364.0}, {"date": "2023-06-15", "close": 0.175, "volume": 64730.0}, {"date": "2023-06-16", "close": 0.165, "volume": 288945.0}, {"date": "2023-06-19", "close": 0.165, "volume": 115603.0}, {"date": "2023-06-20", "close": 0.165, "volume": 40245.0}, {"date": "2023-06-21", "close": 0.17, "volume": 183438.0}, {"date": "2023-06-22", "close": 0.165, "volume": 42587.0}, {"date": "2023-06-23", "close": 0.165, "volume": 216984.0}, {"date": "2023-06-26", "close": 0.165, "volume": 72832.0}, {"date": "2023-06-27", "close": 0.17, "volume": 85111.0}, {"date": "2023-06-28", "close": 0.175, "volume": 316078.0}, {"date": "2023-06-29", "close": 0.165, "volume": 133043.0}, {"date": "2023-06-30", "close": 0.165, "volume": 106209.0}, {"date": "2023-07-03", "close": 0.17, "volume": 339120.0}, {"date": "2023-07-04", "close": 0.195, "volume": 545408.0}, {"date": "2023-07-05", "close": 0.21, "volume": 444458.0}, {"date": "2023-07-06", "close": 0.22, "volume": 328310.0}, {"date": "2023-07-07", "close": 0.215, "volume": 443244.0}, {"date": "2023-07-10", "close": 0.25, "volume": 1287926.0}, {"date": "2023-07-11", "close": 0.25, "volume": 817813.0}, {"date": "2023-07-12", "close": 0.24, "volume": 1057311.0}, {"date": "2023-07-13", "close": 0.24, "volume": 103965.0}, {"date": "2023-07-14", "close": 0.25, "volume": 59138.0}, {"date": "2023-07-17", "close": 0.25, "volume": 109177.0}, {"date": "2023-07-18", "close": 0.24, "volume": 67843.0}, {"date": "2023-07-19", "close": 0.22, "volume": 127471.0}, {"date": "2023-07-20", "close": 0.22, "volume": 87205.0}, {"date": "2023-07-21", "close": 0.235, "volume": 75782.0}, {"date": "2023-07-24", "close": 0.225, "volume": 26785.0}, {"date": "2023-07-25", "close": 0.24, "volume": 108469.0}, {"date": "2023-07-26", "close": 0.24, "volume": 125175.0}, {"date": "2023-07-27", "close": 0.26, "volume": 481680.0}, {"date": "2023-07-28", "close": 0.26, "volume": 610250.0}, {"date": "2023-07-31", "close": 0.265, "volume": 329326.0}, {"date": "2023-08-01", "close": 0.26, "volume": 229319.0}, {"date": "2023-08-02", "close": 0.28, "volume": 680307.0}, {"date": "2023-08-03", "close": 0.29, "volume": 457123.0}, {"date": "2023-08-04", "close": 0.3, "volume": 559186.0}, {"date": "2023-08-07", "close": 0.335, "volume": 1607282.0}, {"date": "2023-08-08", "close": 0.335, "volume": 813187.0}, {"date": "2023-08-09", "close": 0.32, "volume": 189129.0}, {"date": "2023-08-10", "close": 0.34, "volume": 353622.0}, {"date": "2023-08-11", "close": 0.345, "volume": 453751.0}, {"date": "2023-08-14", "close": 0.345, "volume": 338970.0}, {"date": "2023-08-15", "close": 0.335, "volume": 112614.0}, {"date": "2023-08-16", "close": 0.34, "volume": 162669.0}, {"date": "2023-08-17", "close": 0.32, "volume": 386501.0}, {"date": "2023-08-18", "close": 0.285, "volume": 941657.0}, {"date": "2023-08-21", "close": 0.28, "volume": 392873.0}, {"date": "2023-08-22", "close": 0.27, "volume": 230442.0}, {"date": "2023-08-23", "close": 0.275, "volume": 216004.0}, {"date": "2023-08-24", "close": 0.31, "volume": 415490.0}, {"date": "2023-08-25", "close": 0.34, "volume": 142055.0}, {"date": "2023-08-28", "close": 0.33, "volume": 293307.0}, {"date": "2023-08-29", "close": 0.325, "volume": 333292.0}, {"date": "2023-08-30", "close": 0.335, "volume": 200496.0}, {"date": "2023-08-31", "close": 0.315, "volume": 643278.0}, {"date": "2023-09-01", "close": 0.33, "volume": 532312.0}, {"date": "2023-09-04", "close": 0.345, "volume": 1945402.0}, {"date": "2023-09-05", "close": 0.35, "volume": 242605.0}, {"date": "2023-09-06", "close": 0.32, "volume": 147332.0}, {"date": "2023-09-07", "close": 0.325, "volume": 72018.0}, {"date": "2023-09-08", "close": 0.34, "volume": 30631.0}, {"date": "2023-09-11", "close": 0.335, "volume": 198777.0}, {"date": "2023-09-12", "close": 0.36, "volume": 933934.0}, {"date": "2023-09-13", "close": 0.37, "volume": 662332.0}, {"date": "2023-09-14", "close": 0.35, "volume": 518448.0}, {"date": "2023-09-15", "close": 0.36, "volume": 218502.0}, {"date": "2023-09-18", "close": 0.37, "volume": 509693.0}, {"date": "2023-09-19", "close": 0.36, "volume": 122103.0}, {"date": "2023-09-20", "close": 0.345, "volume": 249768.0}, {"date": "2023-09-21", "close": 0.335, "volume": 295038.0}, {"date": "2023-09-22", "close": 0.335, "volume": 279703.0}, {"date": "2023-09-25", "close": 0.325, "volume": 170656.0}, {"date": "2023-09-26", "close": 0.33, "volume": 397033.0}, {"date": "2023-09-27", "close": 0.31, "volume": 76982.0}, {"date": "2023-09-28", "close": 0.315, "volume": 345720.0}, {"date": "2023-09-29", "close": 0.33, "volume": 188494.0}, {"date": "2023-10-02", "close": 0.33, "volume": 423232.0}, {"date": "2023-10-03", "close": 0.335, "volume": 719112.0}, {"date": "2023-10-04", "close": 0.32, "volume": 261953.0}, {"date": "2023-10-05", "close": 0.32, "volume": 291058.0}, {"date": "2023-10-06", "close": 0.31, "volume": 99333.0}, {"date": "2023-10-09", "close": 0.31, "volume": 83452.0}, {"date": "2023-10-10", "close": 0.32, "volume": 130551.0}, {"date": "2023-10-11", "close": 0.325, "volume": 102538.0}, {"date": "2023-10-12", "close": 0.3, "volume": 165952.0}, {"date": "2023-10-13", "close": 0.31, "volume": 35647.0}, {"date": "2023-10-16", "close": 0.3, "volume": 67984.0}, {"date": "2023-10-17", "close": 0.3, "volume": 13581.0}, {"date": "2023-10-18", "close": 0.295, "volume": 99831.0}, {"date": "2023-10-19", "close": 0.305, "volume": 54351.0}, {"date": "2023-10-20", "close": 0.33, "volume": 261727.0}, {"date": "2023-10-23", "close": 0.295, "volume": 197187.0}, {"date": "2023-10-24", "close": 0.295, "volume": 141497.0}, {"date": "2023-10-25", "close": 0.305, "volume": 101740.0}, {"date": "2023-10-26", "close": 0.33, "volume": 196838.0}, {"date": "2023-10-27", "close": 0.33, "volume": 86482.0}, {"date": "2023-10-30", "close": 0.36, "volume": 1427689.0}, {"date": "2023-10-31", "close": 0.36, "volume": 453265.0}, {"date": "2023-11-01", "close": 0.33, "volume": 77893.0}, {"date": "2023-11-02", "close": 0.33, "volume": 379620.0}, {"date": "2023-11-03", "close": 0.35, "volume": 53824.0}, {"date": "2023-11-06", "close": 0.36, "volume": 390361.0}, {"date": "2023-11-07", "close": 0.385, "volume": 1571423.0}, {"date": "2023-11-08", "close": 0.44, "volume": 2280332.0}, {"date": "2023-11-09", "close": 0.46, "volume": 1483326.0}, {"date": "2023-11-10", "close": 0.45, "volume": 1007708.0}, {"date": "2023-11-13", "close": 0.435, "volume": 321897.0}, {"date": "2023-11-14", "close": 0.48, "volume": 826918.0}, {"date": "2023-11-15", "close": 0.46, "volume": 694078.0}, {"date": "2023-11-16", "close": 0.45, "volume": 321436.0}, {"date": "2023-11-17", "close": 0.44, "volume": 248947.0}, {"date": "2023-11-20", "close": 0.43, "volume": 197271.0}, {"date": "2023-11-21", "close": 0.42, "volume": 182534.0}, {"date": "2023-11-22", "close": 0.47, "volume": 1004473.0}, {"date": "2023-11-23", "close": 0.455, "volume": 250365.0}, {"date": "2023-11-24", "close": 0.52, "volume": 1200839.0}, {"date": "2023-11-27", "close": 0.64, "volume": 3132238.0}, {"date": "2023-11-28", "close": 0.595, "volume": 1581989.0}, {"date": "2023-11-29", "close": 0.58, "volume": 1842115.0}, {"date": "2023-11-30", "close": 0.645, "volume": 1600181.0}, {"date": "2023-12-01", "close": 0.615, "volume": 1000347.0}, {"date": "2023-12-04", "close": 0.575, "volume": 765804.0}, {"date": "2023-12-05", "close": 0.61, "volume": 1473033.0}, {"date": "2023-12-06", "close": 0.57, "volume": 680678.0}, {"date": "2023-12-07", "close": 0.56, "volume": 510967.0}, {"date": "2023-12-08", "close": 0.57, "volume": 343929.0}, {"date": "2023-12-11", "close": 0.56, "volume": 632199.0}, {"date": "2023-12-12", "close": 0.52, "volume": 787822.0}, {"date": "2023-12-13", "close": 0.475, "volume": 1500195.0}, {"date": "2023-12-14", "close": 0.485, "volume": 392322.0}, {"date": "2023-12-15", "close": 0.445, "volume": 523604.0}, {"date": "2023-12-18", "close": 0.44, "volume": 558413.0}, {"date": "2023-12-19", "close": 0.43, "volume": 297435.0}, {"date": "2023-12-20", "close": 0.47, "volume": 471260.0}, {"date": "2023-12-21", "close": 0.43, "volume": 226401.0}, {"date": "2023-12-22", "close": 0.45, "volume": 253218.0}, {"date": "2023-12-27", "close": 0.48, "volume": 349091.0}, {"date": "2023-12-28", "close": 0.475, "volume": 97239.0}, {"date": "2023-12-29", "close": 0.49, "volume": 317344.0}, {"date": "2024-01-02", "close": 0.485, "volume": 212320.0}, {"date": "2024-01-03", "close": 0.535, "volume": 757035.0}, {"date": "2024-01-04", "close": 0.53, "volume": 301573.0}, {"date": "2024-01-05", "close": 0.575, "volume": 1196896.0}, {"date": "2024-01-08", "close": 0.575, "volume": 1037486.0}, {"date": "2024-01-09", "close": 0.57, "volume": 830828.0}, {"date": "2024-01-10", "close": 0.56, "volume": 543379.0}, {"date": "2024-01-11", "close": 0.62, "volume": 1362510.0}, {"date": "2024-01-12", "close": 0.625, "volume": 1190110.0}, {"date": "2024-01-15", "close": 0.7, "volume": 1739680.0}, {"date": "2024-01-16", "close": 0.705, "volume": 1262631.0}, {"date": "2024-01-17", "close": 0.625, "volume": 3518407.0}, {"date": "2024-01-18", "close": 0.675, "volume": 1426102.0}, {"date": "2024-01-19", "close": 0.74, "volume": 1800182.0}, {"date": "2024-01-22", "close": 0.685, "volume": 1586774.0}, {"date": "2024-01-23", "close": 0.645, "volume": 1038918.0}, {"date": "2024-01-24", "close": 0.64, "volume": 541512.0}, {"date": "2024-01-25", "close": 0.66, "volume": 480118.0}, {"date": "2024-01-29", "close": 0.615, "volume": 934794.0}, {"date": "2024-01-30", "close": 0.57, "volume": 1362140.0}, {"date": "2024-01-31", "close": 0.56, "volume": 477434.0}, {"date": "2024-02-01", "close": 0.53, "volume": 566908.0}, {"date": "2024-02-02", "close": 0.57, "volume": 1287043.0}, {"date": "2024-02-05", "close": 0.55, "volume": 596362.0}, {"date": "2024-02-06", "close": 0.58, "volume": 616061.0}, {"date": "2024-02-07", "close": 0.63, "volume": 856853.0}, {"date": "2024-02-08", "close": 0.62, "volume": 597533.0}, {"date": "2024-02-09", "close": 0.575, "volume": 576646.0}, {"date": "2024-02-12", "close": 0.575, "volume": 389943.0}, {"date": "2024-02-13", "close": 0.62, "volume": 447311.0}, {"date": "2024-02-14", "close": 0.675, "volume": 564826.0}, {"date": "2024-02-15", "close": 0.695, "volume": 776988.0}, {"date": "2024-02-16", "close": 0.675, "volume": 731262.0}, {"date": "2024-02-19", "close": 0.7, "volume": 625723.0}, {"date": "2024-02-20", "close": 0.67, "volume": 504207.0}, {"date": "2024-02-21", "close": 0.625, "volume": 585211.0}, {"date": "2024-02-22", "close": 0.62, "volume": 444752.0}, {"date": "2024-02-23", "close": 0.59, "volume": 601940.0}, {"date": "2024-02-26", "close": 0.585, "volume": 311531.0}, {"date": "2024-02-27", "close": 0.56, "volume": 653582.0}, {"date": "2024-03-01", "close": 0.51, "volume": 1894899.0}, {"date": "2024-03-04", "close": 0.53, "volume": 669567.0}, {"date": "2024-03-05", "close": 0.54, "volume": 324168.0}, {"date": "2024-03-06", "close": 0.515, "volume": 838997.0}, {"date": "2024-03-07", "close": 0.515, "volume": 569786.0}, {"date": "2024-03-08", "close": 0.49, "volume": 1172988.0}, {"date": "2024-03-11", "close": 0.46, "volume": 1235043.0}, {"date": "2024-03-12", "close": 0.47, "volume": 746831.0}, {"date": "2024-03-13", "close": 0.47, "volume": 641221.0}, {"date": "2024-03-14", "close": 0.5, "volume": 733319.0}, {"date": "2024-03-15", "close": 0.5, "volume": 351526.0}, {"date": "2024-03-18", "close": 0.49, "volume": 156226.0}, {"date": "2024-03-19", "close": 0.49, "volume": 145497.0}, {"date": "2024-03-20", "close": 0.495, "volume": 284133.0}, {"date": "2024-03-21", "close": 0.505, "volume": 384489.0}, {"date": "2024-03-22", "close": 0.505, "volume": 557120.0}, {"date": "2024-03-25", "close": 0.495, "volume": 259695.0}, {"date": "2024-03-26", "close": 0.48, "volume": 421657.0}, {"date": "2024-03-27", "close": 0.465, "volume": 325907.0}, {"date": "2024-03-28", "close": 0.505, "volume": 639315.0}, {"date": "2024-04-02", "close": 0.485, "volume": 641425.0}, {"date": "2024-04-03", "close": 0.505, "volume": 440612.0}, {"date": "2024-04-04", "close": 0.5, "volume": 194153.0}, {"date": "2024-04-05", "close": 0.485, "volume": 334374.0}, {"date": "2024-04-08", "close": 0.47, "volume": 264959.0}, {"date": "2024-04-09", "close": 0.46, "volume": 516175.0}, {"date": "2024-04-10", "close": 0.46, "volume": 626394.0}, {"date": "2024-04-11", "close": 0.44, "volume": 320870.0}, {"date": "2024-04-12", "close": 0.43, "volume": 326935.0}, {"date": "2024-04-15", "close": 0.43, "volume": 410827.0}, {"date": "2024-04-16", "close": 0.385, "volume": 896267.0}, {"date": "2024-04-17", "close": 0.42, "volume": 445716.0}, {"date": "2024-04-18", "close": 0.43, "volume": 423406.0}, {"date": "2024-04-19", "close": 0.395, "volume": 338584.0}, {"date": "2024-04-22", "close": 0.4, "volume": 354426.0}, {"date": "2024-04-23", "close": 0.415, "volume": 259348.0}, {"date": "2024-04-24", "close": 0.42, "volume": 322953.0}, {"date": "2024-04-26", "close": 0.42, "volume": 310965.0}, {"date": "2024-04-29", "close": 0.415, "volume": 394248.0}, {"date": "2024-04-30", "close": 0.43, "volume": 169506.0}, {"date": "2024-05-01", "close": 0.425, "volume": 98442.0}, {"date": "2024-05-02", "close": 0.455, "volume": 479510.0}, {"date": "2024-05-03", "close": 0.46, "volume": 438036.0}, {"date": "2024-05-06", "close": 0.47, "volume": 296722.0}, {"date": "2024-05-07", "close": 0.47, "volume": 164001.0}, {"date": "2024-05-08", "close": 0.48, "volume": 561322.0}, {"date": "2024-05-09", "close": 0.475, "volume": 306112.0}, {"date": "2024-05-10", "close": 0.5, "volume": 848588.0}, {"date": "2024-05-13", "close": 0.495, "volume": 151576.0}, {"date": "2024-05-14", "close": 0.495, "volume": 165765.0}, {"date": "2024-05-15", "close": 0.5, "volume": 76515.0}, {"date": "2024-05-16", "close": 0.495, "volume": 295592.0}, {"date": "2024-05-17", "close": 0.505, "volume": 321326.0}, {"date": "2024-05-20", "close": 0.505, "volume": 521008.0}, {"date": "2024-05-21", "close": 0.495, "volume": 531450.0}, {"date": "2024-05-22", "close": 0.495, "volume": 380646.0}, {"date": "2024-05-23", "close": 0.505, "volume": 203914.0}, {"date": "2024-05-24", "close": 0.505, "volume": 410273.0}, {"date": "2024-05-27", "close": 0.495, "volume": 224115.0}, {"date": "2024-05-28", "close": 0.5, "volume": 66904.0}, {"date": "2024-05-29", "close": 0.485, "volume": 144055.0}, {"date": "2024-05-30", "close": 0.485, "volume": 241297.0}, {"date": "2024-05-31", "close": 0.5, "volume": 258480.0}, {"date": "2024-06-03", "close": 0.5, "volume": 90635.0}, {"date": "2024-06-04", "close": 0.49, "volume": 50625.0}, {"date": "2024-06-05", "close": 0.49, "volume": 44858.0}, {"date": "2024-06-06", "close": 0.49, "volume": 80226.0}, {"date": "2024-06-07", "close": 0.48, "volume": 96409.0}, {"date": "2024-06-11", "close": 0.48, "volume": 157011.0}, {"date": "2024-06-12", "close": 0.475, "volume": 78085.0}, {"date": "2024-06-13", "close": 0.495, "volume": 613317.0}, {"date": "2024-06-14", "close": 0.49, "volume": 105536.0}, {"date": "2024-06-17", "close": 0.46, "volume": 353904.0}, {"date": "2024-06-18", "close": 0.46, "volume": 202650.0}, {"date": "2024-06-19", "close": 0.46, "volume": 557706.0}, {"date": "2024-06-20", "close": 0.46, "volume": 604794.0}, {"date": "2024-06-21", "close": 0.475, "volume": 321139.0}, {"date": "2024-06-24", "close": 0.55, "volume": 2408189.0}, {"date": "2024-06-25", "close": 0.535, "volume": 1754632.0}, {"date": "2024-06-26", "close": 0.54, "volume": 1604040.0}, {"date": "2024-06-27", "close": 0.57, "volume": 1768384.0}, {"date": "2024-06-28", "close": 0.58, "volume": 1802391.0}, {"date": "2024-07-01", "close": 0.59, "volume": 1778117.0}, {"date": "2024-07-02", "close": 0.555, "volume": 1086230.0}, {"date": "2024-07-03", "close": 0.54, "volume": 872544.0}, {"date": "2024-07-04", "close": 0.58, "volume": 844490.0}, {"date": "2024-07-05", "close": 0.6, "volume": 610854.0}, {"date": "2024-07-08", "close": 0.58, "volume": 552128.0}, {"date": "2024-07-09", "close": 0.57, "volume": 284117.0}, {"date": "2024-07-10", "close": 0.575, "volume": 722661.0}, {"date": "2024-07-11", "close": 0.545, "volume": 386315.0}, {"date": "2024-07-12", "close": 0.57, "volume": 640563.0}, {"date": "2024-07-15", "close": 0.545, "volume": 708165.0}, {"date": "2024-07-16", "close": 0.48, "volume": 1714131.0}, {"date": "2024-07-17", "close": 0.5, "volume": 534654.0}, {"date": "2024-07-18", "close": 0.48, "volume": 487033.0}, {"date": "2024-07-19", "close": 0.465, "volume": 263078.0}, {"date": "2024-07-22", "close": 0.44, "volume": 162520.0}, {"date": "2024-07-23", "close": 0.455, "volume": 446064.0}, {"date": "2024-07-24", "close": 0.45, "volume": 441555.0}, {"date": "2024-07-25", "close": 0.44, "volume": 112896.0}, {"date": "2024-07-26", "close": 0.425, "volume": 177423.0}, {"date": "2024-07-29", "close": 0.41, "volume": 123624.0}, {"date": "2024-07-30", "close": 0.41, "volume": 241903.0}, {"date": "2024-07-31", "close": 0.44, "volume": 569918.0}, {"date": "2024-08-01", "close": 0.5, "volume": 1590400.0}, {"date": "2024-08-02", "close": 0.49, "volume": 547330.0}, {"date": "2024-08-05", "close": 0.43, "volume": 339268.0}, {"date": "2024-08-06", "close": 0.45, "volume": 430849.0}, {"date": "2024-08-07", "close": 0.475, "volume": 160506.0}, {"date": "2024-08-08", "close": 0.45, "volume": 95081.0}, {"date": "2024-08-09", "close": 0.445, "volume": 192047.0}, {"date": "2024-08-12", "close": 0.445, "volume": 115454.0}, {"date": "2024-08-13", "close": 0.445, "volume": 170990.0}, {"date": "2024-08-14", "close": 0.43, "volume": 107520.0}, {"date": "2024-08-15", "close": 0.44, "volume": 125885.0}, {"date": "2024-08-16", "close": 0.455, "volume": 93027.0}, {"date": "2024-08-19", "close": 0.47, "volume": 115499.0}, {"date": "2024-08-20", "close": 0.475, "volume": 74682.0}, {"date": "2024-08-21", "close": 0.48, "volume": 93742.0}, {"date": "2024-08-22", "close": 0.465, "volume": 44383.0}, {"date": "2024-08-23", "close": 0.47, "volume": 127525.0}, {"date": "2024-08-26", "close": 0.455, "volume": 209527.0}, {"date": "2024-08-27", "close": 0.435, "volume": 175841.0}, {"date": "2024-08-28", "close": 0.43, "volume": 311071.0}, {"date": "2024-08-29", "close": 0.42, "volume": 141191.0}, {"date": "2024-08-30", "close": 0.43, "volume": 116501.0}, {"date": "2024-09-02", "close": 0.44, "volume": 169025.0}, {"date": "2024-09-03", "close": 0.44, "volume": 220464.0}, {"date": "2024-09-04", "close": 0.43, "volume": 185668.0}, {"date": "2024-09-05", "close": 0.445, "volume": 99545.0}, {"date": "2024-09-06", "close": 0.445, "volume": 87307.0}, {"date": "2024-09-09", "close": 0.445, "volume": 141280.0}, {"date": "2024-09-10", "close": 0.425, "volume": 199070.0}, {"date": "2024-09-11", "close": 0.42, "volume": 63505.0}, {"date": "2024-09-12", "close": 0.415, "volume": 56700.0}, {"date": "2024-09-13", "close": 0.425, "volume": 21096.0}, {"date": "2024-09-16", "close": 0.43, "volume": 135280.0}, {"date": "2024-09-17", "close": 0.415, "volume": 186809.0}, {"date": "2024-09-18", "close": 0.4, "volume": 256324.0}, {"date": "2024-09-19", "close": 0.405, "volume": 181938.0}, {"date": "2024-09-20", "close": 0.41, "volume": 111586.0}, {"date": "2024-09-23", "close": 0.41, "volume": 97652.0}, {"date": "2024-09-24", "close": 0.385, "volume": 220753.0}, {"date": "2024-09-25", "close": 0.38, "volume": 257581.0}, {"date": "2024-09-26", "close": 0.42, "volume": 231036.0}, {"date": "2024-09-27", "close": 0.44, "volume": 257558.0}, {"date": "2024-09-30", "close": 0.455, "volume": 256766.0}, {"date": "2024-10-01", "close": 0.435, "volume": 674014.0}, {"date": "2024-10-02", "close": 0.44, "volume": 58293.0}, {"date": "2024-10-03", "close": 0.435, "volume": 469425.0}, {"date": "2024-10-04", "close": 0.425, "volume": 232975.0}, {"date": "2024-10-07", "close": 0.425, "volume": 113754.0}, {"date": "2024-10-08", "close": 0.42, "volume": 129186.0}, {"date": "2024-10-09", "close": 0.42, "volume": 172549.0}, {"date": "2024-10-10", "close": 0.42, "volume": 91094.0}, {"date": "2024-10-11", "close": 0.41, "volume": 81915.0}, {"date": "2024-10-14", "close": 0.405, "volume": 163486.0}, {"date": "2024-10-17", "close": 0.355, "volume": 1383821.0}, {"date": "2024-10-18", "close": 0.365, "volume": 1028099.0}, {"date": "2024-10-21", "close": 0.34, "volume": 718537.0}, {"date": "2024-10-22", "close": 0.32, "volume": 1042469.0}, {"date": "2024-10-23", "close": 0.31, "volume": 881049.0}, {"date": "2024-10-24", "close": 0.305, "volume": 192131.0}, {"date": "2024-10-25", "close": 0.3, "volume": 506377.0}, {"date": "2024-10-28", "close": 0.29, "volume": 456617.0}, {"date": "2024-10-29", "close": 0.31, "volume": 909719.0}, {"date": "2024-10-30", "close": 0.295, "volume": 662052.0}, {"date": "2024-10-31", "close": 0.29, "volume": 312480.0}, {"date": "2024-11-01", "close": 0.285, "volume": 542618.0}, {"date": "2024-11-04", "close": 0.295, "volume": 792301.0}, {"date": "2024-11-05", "close": 0.285, "volume": 180081.0}, {"date": "2024-11-06", "close": 0.2825, "volume": 167877.0}, {"date": "2024-11-07", "close": 0.285, "volume": 235152.0}, {"date": "2024-11-08", "close": 0.275, "volume": 361866.0}, {"date": "2024-11-11", "close": 0.27, "volume": 228756.0}, {"date": "2024-11-12", "close": 0.27, "volume": 48279.0}, {"date": "2024-11-13", "close": 0.29, "volume": 884792.0}, {"date": "2024-11-14", "close": 0.255, "volume": 1079975.0}, {"date": "2024-11-15", "close": 0.24, "volume": 488798.0}, {"date": "2024-11-18", "close": 0.23, "volume": 434941.0}, {"date": "2024-11-19", "close": 0.235, "volume": 645120.0}, {"date": "2024-11-20", "close": 0.245, "volume": 452601.0}, {"date": "2024-11-21", "close": 0.25, "volume": 263539.0}, {"date": "2024-11-22", "close": 0.265, "volume": 316835.0}, {"date": "2024-11-25", "close": 0.29, "volume": 731038.0}, {"date": "2024-11-26", "close": 0.28, "volume": 276551.0}, {"date": "2024-11-27", "close": 0.265, "volume": 227946.0}, {"date": "2024-11-28", "close": 0.275, "volume": 202495.0}, {"date": "2024-11-29", "close": 0.275, "volume": 142662.0}, {"date": "2024-12-02", "close": 0.275, "volume": 448042.0}, {"date": "2024-12-03", "close": 0.28, "volume": 289884.0}, {"date": "2024-12-04", "close": 0.28, "volume": 68512.0}, {"date": "2024-12-05", "close": 0.265, "volume": 316575.0}, {"date": "2024-12-06", "close": 0.27, "volume": 208818.0}, {"date": "2024-12-09", "close": 0.27, "volume": 275914.0}, {"date": "2024-12-10", "close": 0.265, "volume": 600593.0}, {"date": "2024-12-11", "close": 0.235, "volume": 298110.0}, {"date": "2024-12-12", "close": 0.25, "volume": 252285.0}, {"date": "2024-12-13", "close": 0.235, "volume": 731634.0}, {"date": "2024-12-16", "close": 0.23, "volume": 748335.0}, {"date": "2024-12-17", "close": 0.23, "volume": 200968.0}, {"date": "2024-12-18", "close": 0.23, "volume": 1191152.0}, {"date": "2024-12-19", "close": 0.21, "volume": 331842.0}, {"date": "2024-12-20", "close": 0.22, "volume": 299013.0}, {"date": "2024-12-23", "close": 0.23, "volume": 260879.0}, {"date": "2024-12-24", "close": 0.235, "volume": 139995.0}, {"date": "2024-12-27", "close": 0.25, "volume": 265386.0}, {"date": "2024-12-30", "close": 0.255, "volume": 80680.0}, {"date": "2024-12-31", "close": 0.25, "volume": 7687.0}, {"date": "2025-01-02", "close": 0.28, "volume": 257075.0}, {"date": "2025-01-03", "close": 0.275, "volume": 244674.0}, {"date": "2025-01-06", "close": 0.27, "volume": 83926.0}, {"date": "2025-01-07", "close": 0.27, "volume": 109980.0}, {"date": "2025-01-08", "close": 0.275, "volume": 311046.0}, {"date": "2025-01-09", "close": 0.265, "volume": 327344.0}, {"date": "2025-01-10", "close": 0.26, "volume": 228079.0}, {"date": "2025-01-13", "close": 0.25, "volume": 128190.0}, {"date": "2025-01-14", "close": 0.25, "volume": 134084.0}, {"date": "2025-01-15", "close": 0.24, "volume": 305357.0}, {"date": "2025-01-16", "close": 0.24, "volume": 271517.0}, {"date": "2025-01-17", "close": 0.245, "volume": 440391.0}, {"date": "2025-01-20", "close": 0.23, "volume": 102766.0}, {"date": "2025-01-21", "close": 0.23, "volume": 322606.0}, {"date": "2025-01-22", "close": 0.23, "volume": 175675.0}, {"date": "2025-01-23", "close": 0.235, "volume": 38720.0}, {"date": "2025-01-24", "close": 0.235, "volume": 84653.0}, {"date": "2025-01-28", "close": 0.22, "volume": 544474.0}, {"date": "2025-01-29", "close": 0.23, "volume": 407814.0}, {"date": "2025-01-30", "close": 0.205, "volume": 435269.0}, {"date": "2025-01-31", "close": 0.205, "volume": 131839.0}, {"date": "2025-02-03", "close": 0.195, "volume": 632935.0}, {"date": "2025-02-04", "close": 0.195, "volume": 411782.0}, {"date": "2025-02-05", "close": 0.22, "volume": 251386.0}, {"date": "2025-02-06", "close": 0.22, "volume": 242710.0}, {"date": "2025-02-07", "close": 0.22, "volume": 288754.0}, {"date": "2025-02-10", "close": 0.21, "volume": 265814.0}, {"date": "2025-02-11", "close": 0.2, "volume": 404712.0}, {"date": "2025-02-12", "close": 0.205, "volume": 127588.0}, {"date": "2025-02-13", "close": 0.19, "volume": 300540.0}, {"date": "2025-02-14", "close": 0.215, "volume": 474561.0}, {"date": "2025-02-17", "close": 0.215, "volume": 93778.0}, {"date": "2025-02-18", "close": 0.21, "volume": 80740.0}, {"date": "2025-02-19", "close": 0.215, "volume": 127796.0}, {"date": "2025-02-20", "close": 0.205, "volume": 285043.0}, {"date": "2025-02-21", "close": 0.2, "volume": 218219.0}, {"date": "2025-02-24", "close": 0.195, "volume": 195823.0}, {"date": "2025-02-25", "close": 0.19, "volume": 125677.0}, {"date": "2025-02-26", "close": 0.19, "volume": 190469.0}, {"date": "2025-02-27", "close": 0.2, "volume": 188040.0}, {"date": "2025-02-28", "close": 0.195, "volume": 324441.0}, {"date": "2025-03-03", "close": 0.195, "volume": 31986.0}, {"date": "2025-03-04", "close": 0.19, "volume": 132325.0}, {"date": "2025-03-05", "close": 0.18, "volume": 437522.0}, {"date": "2025-03-06", "close": 0.18, "volume": 264106.0}, {"date": "2025-03-07", "close": 0.18, "volume": 141333.0}, {"date": "2025-03-10", "close": 0.19, "volume": 152510.0}, {"date": "2025-03-11", "close": 0.25, "volume": 895041.0}, {"date": "2025-03-12", "close": 0.2, "volume": 469289.0}, {"date": "2025-03-13", "close": 0.215, "volume": 170133.0}, {"date": "2025-03-14", "close": 0.21, "volume": 38136.0}, {"date": "2025-03-17", "close": 0.225, "volume": 119141.0}, {"date": "2025-03-18", "close": 0.22, "volume": 10090.0}, {"date": "2025-03-19", "close": 0.215, "volume": 54077.0}, {"date": "2025-03-20", "close": 0.215, "volume": 4768.0}, {"date": "2025-03-21", "close": 0.225, "volume": 311835.0}, {"date": "2025-03-24", "close": 0.21, "volume": 78734.0}, {"date": "2025-03-25", "close": 0.215, "volume": 145509.0}, {"date": "2025-03-26", "close": 0.19, "volume": 856901.0}, {"date": "2025-03-27", "close": 0.19, "volume": 58392.0}, {"date": "2025-03-28", "close": 0.2, "volume": 247570.0}, {"date": "2025-03-31", "close": 0.185, "volume": 214976.0}, {"date": "2025-04-01", "close": 0.185, "volume": 83123.0}, {"date": "2025-04-02", "close": 0.185, "volume": 203935.0}, {"date": "2025-04-03", "close": 0.185, "volume": 22723.0}, {"date": "2025-04-04", "close": 0.195, "volume": 170310.0}, {"date": "2025-04-07", "close": 0.2, "volume": 606103.0}, {"date": "2025-04-08", "close": 0.2, "volume": 537858.0}, {"date": "2025-04-09", "close": 0.19, "volume": 159762.0}, {"date": "2025-04-10", "close": 0.195, "volume": 422822.0}, {"date": "2025-04-14", "close": 0.205, "volume": 100233.0}, {"date": "2025-04-15", "close": 0.215, "volume": 425650.0}, {"date": "2025-04-16", "close": 0.2, "volume": 295485.0}, {"date": "2025-04-17", "close": 0.195, "volume": 57460.0}, {"date": "2025-04-22", "close": 0.2, "volume": 18770.0}, {"date": "2025-04-23", "close": 0.19, "volume": 211402.0}, {"date": "2025-04-24", "close": 0.2, "volume": 183616.0}, {"date": "2025-04-28", "close": 0.19, "volume": 210428.0}, {"date": "2025-04-29", "close": 0.19, "volume": 406875.0}, {"date": "2025-04-30", "close": 0.185, "volume": 352981.0}, {"date": "2025-05-01", "close": 0.185, "volume": 440930.0}, {"date": "2025-05-02", "close": 0.18, "volume": 465533.0}, {"date": "2025-05-05", "close": 0.18, "volume": 290911.0}, {"date": "2025-05-06", "close": 0.175, "volume": 516273.0}, {"date": "2025-05-07", "close": 0.175, "volume": 277463.0}, {"date": "2025-05-08", "close": 0.175, "volume": 124081.0}, {"date": "2025-05-09", "close": 0.18, "volume": 263446.0}, {"date": "2025-05-12", "close": 0.19, "volume": 800694.0}, {"date": "2025-05-13", "close": 0.185, "volume": 249126.0}, {"date": "2025-05-14", "close": 0.175, "volume": 89021.0}, {"date": "2025-05-15", "close": 0.175, "volume": 448980.0}, {"date": "2025-05-16", "close": 0.18, "volume": 125622.0}, {"date": "2025-05-19", "close": 0.17, "volume": 107104.0}, {"date": "2025-05-20", "close": 0.175, "volume": 116349.0}, {"date": "2025-05-21", "close": 0.175, "volume": 205540.0}, {"date": "2025-05-22", "close": 0.165, "volume": 208412.0}, {"date": "2025-05-23", "close": 0.17, "volume": 22349.0}, {"date": "2025-05-26", "close": 0.17, "volume": 153914.0}, {"date": "2025-05-27", "close": 0.175, "volume": 152481.0}, {"date": "2025-05-28", "close": 0.165, "volume": 47407.0}, {"date": "2025-05-29", "close": 0.165, "volume": 106703.0}, {"date": "2025-05-30", "close": 0.165, "volume": 23740.0}, {"date": "2025-06-02", "close": 0.155, "volume": 387864.0}, {"date": "2025-06-03", "close": 0.155, "volume": 134204.0}, {"date": "2025-06-04", "close": 0.155, "volume": 259786.0}, {"date": "2025-06-05", "close": 0.155, "volume": 155566.0}, {"date": "2025-06-06", "close": 0.16, "volume": 517632.0}, {"date": "2025-06-10", "close": 0.15, "volume": 160277.0}, {"date": "2025-06-11", "close": 0.15, "volume": 365884.0}, {"date": "2025-06-12", "close": 0.15, "volume": 86203.0}, {"date": "2025-06-13", "close": 0.145, "volume": 347137.0}, {"date": "2025-06-16", "close": 0.145, "volume": 131043.0}, {"date": "2025-06-17", "close": 0.14, "volume": 354793.0}, {"date": "2025-06-18", "close": 0.145, "volume": 178809.0}, {"date": "2025-06-19", "close": 0.135, "volume": 700767.0}, {"date": "2025-06-20", "close": 0.12, "volume": 851115.0}, {"date": "2025-06-23", "close": 0.13, "volume": 377168.0}, {"date": "2025-06-24", "close": 0.125, "volume": 752924.0}, {"date": "2025-06-25", "close": 0.135, "volume": 346442.0}, {"date": "2025-06-26", "close": 0.115, "volume": 985488.0}, {"date": "2025-06-27", "close": 0.125, "volume": 515408.0}, {"date": "2025-06-30", "close": 0.145, "volume": 404034.0}, {"date": "2025-07-01", "close": 0.16, "volume": 63421.0}, {"date": "2025-07-02", "close": 0.15, "volume": 914231.0}, {"date": "2025-07-03", "close": 0.15, "volume": 602908.0}, {"date": "2025-07-04", "close": 0.14, "volume": 230795.0}, {"date": "2025-07-07", "close": 0.13, "volume": 364161.0}, {"date": "2025-07-08", "close": 0.125, "volume": 424265.0}, {"date": "2025-07-09", "close": 0.125, "volume": 1588699.0}, {"date": "2025-07-10", "close": 0.12, "volume": 857835.0}, {"date": "2025-07-11", "close": 0.14, "volume": 595767.0}, {"date": "2025-07-14", "close": 0.15, "volume": 712507.0}, {"date": "2025-07-15", "close": 0.165, "volume": 1012242.0}, {"date": "2025-07-16", "close": 0.19, "volume": 2131942.0}, {"date": "2025-07-17", "close": 0.255, "volume": 2189794.0}, {"date": "2025-07-18", "close": 0.27, "volume": 1077815.0}, {"date": "2025-07-21", "close": 0.25, "volume": 982608.0}, {"date": "2025-07-22", "close": 0.25, "volume": 444333.0}, {"date": "2025-07-23", "close": 0.25, "volume": 225435.0}, {"date": "2025-07-24", "close": 0.24, "volume": 102255.0}, {"date": "2025-07-25", "close": 0.235, "volume": 122324.0}, {"date": "2025-07-28", "close": 0.235, "volume": 187509.0}, {"date": "2025-07-29", "close": 0.235, "volume": 240312.0}, {"date": "2025-07-30", "close": 0.23, "volume": 216401.0}, {"date": "2025-07-31", "close": 0.225, "volume": 318286.0}, {"date": "2025-08-01", "close": 0.235, "volume": 152583.0}, {"date": "2025-08-04", "close": 0.235, "volume": 348379.0}, {"date": "2025-08-05", "close": 0.22, "volume": 328882.0}, {"date": "2025-08-06", "close": 0.235, "volume": 106749.0}, {"date": "2025-08-07", "close": 0.24, "volume": 113530.0}, {"date": "2025-08-08", "close": 0.245, "volume": 173664.0}, {"date": "2025-08-11", "close": 0.26, "volume": 261820.0}, {"date": "2025-08-12", "close": 0.26, "volume": 270315.0}, {"date": "2025-08-13", "close": 0.27, "volume": 843616.0}, {"date": "2025-08-14", "close": 0.285, "volume": 918353.0}, {"date": "2025-08-15", "close": 0.295, "volume": 243478.0}, {"date": "2025-08-18", "close": 0.2825, "volume": 385694.0}, {"date": "2025-08-19", "close": 0.28, "volume": 194307.0}, {"date": "2025-08-20", "close": 0.255, "volume": 311187.0}, {"date": "2025-08-21", "close": 0.265, "volume": 169053.0}, {"date": "2025-08-22", "close": 0.26, "volume": 155810.0}, {"date": "2025-08-25", "close": 0.24, "volume": 292244.0}, {"date": "2025-08-26", "close": 0.23, "volume": 360863.0}, {"date": "2025-08-27", "close": 0.225, "volume": 152859.0}, {"date": "2025-08-28", "close": 0.245, "volume": 372165.0}, {"date": "2025-08-29", "close": 0.225, "volume": 282091.0}, {"date": "2025-09-01", "close": 0.22, "volume": 320377.0}, {"date": "2025-09-04", "close": 0.25, "volume": 1828671.0}, {"date": "2025-09-05", "close": 0.26, "volume": 544657.0}, {"date": "2025-09-08", "close": 0.27, "volume": 149461.0}, {"date": "2025-09-09", "close": 0.235, "volume": 395393.0}, {"date": "2025-09-10", "close": 0.225, "volume": 394885.0}, {"date": "2025-09-11", "close": 0.22, "volume": 92551.0}, {"date": "2025-09-12", "close": 0.24, "volume": 251293.0}, {"date": "2025-09-15", "close": 0.245, "volume": 93279.0}, {"date": "2025-09-16", "close": 0.235, "volume": 108571.0}, {"date": "2025-09-17", "close": 0.225, "volume": 712408.0}, {"date": "2025-09-18", "close": 0.22, "volume": 79503.0}, {"date": "2025-09-19", "close": 0.22, "volume": 149195.0}, {"date": "2025-09-22", "close": 0.215, "volume": 228246.0}, {"date": "2025-09-23", "close": 0.205, "volume": 418204.0}, {"date": "2025-09-24", "close": 0.19, "volume": 314570.0}, {"date": "2025-09-25", "close": 0.19, "volume": 93200.0}, {"date": "2025-09-26", "close": 0.19, "volume": 431814.0}, {"date": "2025-09-29", "close": 0.19, "volume": 178026.0}, {"date": "2025-09-30", "close": 0.185, "volume": 41831.0}, {"date": "2025-10-01", "close": 0.195, "volume": 360782.0}, {"date": "2025-10-02", "close": 0.19, "volume": 187749.0}, {"date": "2025-10-03", "close": 0.2, "volume": 106185.0}, {"date": "2025-10-06", "close": 0.2, "volume": 286847.0}, {"date": "2025-10-07", "close": 0.2, "volume": 82719.0}, {"date": "2025-10-08", "close": 0.19, "volume": 110777.0}, {"date": "2025-10-13", "close": 0.21, "volume": 996259.0}, {"date": "2025-10-14", "close": 0.21, "volume": 298526.0}, {"date": "2025-10-15", "close": 0.22, "volume": 215805.0}, {"date": "2025-10-16", "close": 0.22, "volume": 52219.0}, {"date": "2025-10-17", "close": 0.205, "volume": 82847.0}, {"date": "2025-10-20", "close": 0.185, "volume": 643611.0}, {"date": "2025-10-21", "close": 0.18, "volume": 1111205.0}, {"date": "2025-10-22", "close": 0.165, "volume": 542877.0}, {"date": "2025-10-23", "close": 0.16, "volume": 1265897.0}, {"date": "2025-10-24", "close": 0.165, "volume": 657654.0}, {"date": "2025-10-27", "close": 0.15, "volume": 654737.0}, {"date": "2025-10-28", "close": 0.15, "volume": 1521334.0}, {"date": "2025-10-29", "close": 0.165, "volume": 1370005.0}, {"date": "2025-10-30", "close": 0.165, "volume": 880601.0}, {"date": "2025-10-31", "close": 0.17, "volume": 150983.0}, {"date": "2025-11-03", "close": 0.165, "volume": 781153.0}, {"date": "2025-11-04", "close": 0.165, "volume": 294841.0}, {"date": "2025-11-05", "close": 0.165, "volume": 438371.0}, {"date": "2025-11-06", "close": 0.165, "volume": 182084.0}, {"date": "2025-11-07", "close": 0.165, "volume": 53045.0}, {"date": "2025-11-10", "close": 0.155, "volume": 418435.0}, {"date": "2025-11-11", "close": 0.16, "volume": 266874.0}, {"date": "2025-11-12", "close": 0.16, "volume": 241879.0}, {"date": "2025-11-13", "close": 0.16, "volume": 168812.0}, {"date": "2025-11-14", "close": 0.155, "volume": 318635.0}, {"date": "2025-11-17", "close": 0.155, "volume": 138658.0}, {"date": "2025-11-18", "close": 0.15, "volume": 181428.0}, {"date": "2025-11-19", "close": 0.155, "volume": 342971.0}, {"date": "2025-11-20", "close": 0.16, "volume": 582972.0}, {"date": "2025-11-21", "close": 0.16, "volume": 351257.0}, {"date": "2025-11-24", "close": 0.16, "volume": 43510.0}, {"date": "2025-11-25", "close": 0.155, "volume": 49376.0}, {"date": "2025-11-26", "close": 0.155, "volume": 278844.0}, {"date": "2025-11-27", "close": 0.155, "volume": 642524.0}, {"date": "2025-11-28", "close": 0.155, "volume": 965884.0}, {"date": "2025-12-01", "close": 0.15, "volume": 664829.0}, {"date": "2025-12-02", "close": 0.155, "volume": 365594.0}, {"date": "2025-12-03", "close": 0.16, "volume": 187288.0}, {"date": "2025-12-04", "close": 0.155, "volume": 130268.0}, {"date": "2025-12-05", "close": 0.1525, "volume": 169234.0}, {"date": "2025-12-08", "close": 0.14, "volume": 976572.0}, {"date": "2025-12-09", "close": 0.145, "volume": 354300.0}, {"date": "2025-12-10", "close": 0.15, "volume": 244792.0}, {"date": "2025-12-11", "close": 0.145, "volume": 34446.0}, {"date": "2025-12-12", "close": 0.145, "volume": 279962.0}, {"date": "2025-12-15", "close": 0.145, "volume": 41628.0}, {"date": "2025-12-16", "close": 0.135, "volume": 93788.0}, {"date": "2025-12-17", "close": 0.135, "volume": 60969.0}, {"date": "2025-12-18", "close": 0.135, "volume": 104574.0}, {"date": "2025-12-19", "close": 0.1425, "volume": 82190.0}, {"date": "2025-12-22", "close": 0.1425, "volume": 92070.0}, {"date": "2025-12-23", "close": 0.135, "volume": 57057.0}, {"date": "2025-12-24", "close": 0.14, "volume": 6000.0}, {"date": "2025-12-29", "close": 0.135, "volume": 233305.0}, {"date": "2025-12-30", "close": 0.125, "volume": 315618.0}, {"date": "2025-12-31", "close": 0.135, "volume": 155425.0}, {"date": "2026-01-02", "close": 0.135, "volume": 539379.0}, {"date": "2026-01-05", "close": 0.135, "volume": 361802.0}, {"date": "2026-01-06", "close": 0.13, "volume": 113712.0}, {"date": "2026-01-07", "close": 0.14, "volume": 422355.0}, {"date": "2026-01-08", "close": 0.14, "volume": 134312.0}, {"date": "2026-01-09", "close": 0.135, "volume": 129310.0}, {"date": "2026-01-12", "close": 0.14, "volume": 76421.0}, {"date": "2026-01-13", "close": 0.145, "volume": 12614.0}, {"date": "2026-01-14", "close": 0.14, "volume": 134855.0}, {"date": "2026-01-15", "close": 0.135, "volume": 242826.0}, {"date": "2026-01-16", "close": 0.14, "volume": 91680.0}, {"date": "2026-01-19", "close": 0.15, "volume": 383100.0}, {"date": "2026-01-20", "close": 0.15, "volume": 748859.0}, {"date": "2026-01-21", "close": 0.16, "volume": 398916.0}, {"date": "2026-01-22", "close": 0.15, "volume": 332737.0}, {"date": "2026-01-23", "close": 0.15, "volume": 316067.0}, {"date": "2026-01-27", "close": 0.14, "volume": 326551.0}, {"date": "2026-01-28", "close": 0.14, "volume": 369568.0}, {"date": "2026-01-29", "close": 0.14, "volume": 550953.0}, {"date": "2026-01-30", "close": 0.14, "volume": 100486.0}, {"date": "2026-02-02", "close": 0.14, "volume": 355167.0}, {"date": "2026-02-03", "close": 0.14, "volume": 48275.0}, {"date": "2026-02-04", "close": 0.14, "volume": 400848.0}, {"date": "2026-02-05", "close": 0.14, "volume": 153391.0}, {"date": "2026-02-06", "close": 0.14, "volume": 167434.0}, {"date": "2026-02-09", "close": 0.135, "volume": 180989.0}, {"date": "2026-02-10", "close": 0.1325, "volume": 72733.0}, {"date": "2026-02-11", "close": 0.125, "volume": 365980.0}, {"date": "2026-02-12", "close": 0.13, "volume": 72841.0}, {"date": "2026-02-13", "close": 0.13, "volume": 288200.0}, {"date": "2026-02-16", "close": 0.13, "volume": 7692.0}, {"date": "2026-02-17", "close": 0.13, "volume": 5769.0}, {"date": "2026-02-18", "close": 0.12, "volume": 927243.0}, {"date": "2026-02-19", "close": 0.12, "volume": 124264.0}, {"date": "2026-02-20", "close": 0.12, "volume": 297867.0}, {"date": "2026-02-23", "close": 0.125, "volume": 104581.0}, {"date": "2026-02-24", "close": 0.13, "volume": 285861.0}, {"date": "2026-02-25", "close": 0.125, "volume": 249657.0}, {"date": "2026-02-26", "close": 0.115, "volume": 326359.0}, {"date": "2026-02-27", "close": 0.115, "volume": 156928.0}, {"date": "2026-03-04", "close": 0.115, "volume": 871974.0}, {"date": "2026-03-05", "close": 0.115, "volume": 89507.0}, {"date": "2026-03-06", "close": 0.115, "volume": 410632.0}, {"date": "2026-03-09", "close": 0.115, "volume": 227730.0}, {"date": "2026-03-10", "close": 0.125, "volume": 322153.0}, {"date": "2026-03-11", "close": 0.125, "volume": 147326.0}, {"date": "2026-03-12", "close": 0.115, "volume": 25470.0}, {"date": "2026-03-13", "close": 0.12, "volume": 19162.0}, {"date": "2026-03-16", "close": 0.12, "volume": 143257.0}, {"date": "2026-03-17", "close": 0.125, "volume": 92770.0}, {"date": "2026-03-18", "close": 0.12, "volume": 210430.0}, {"date": "2026-03-19", "close": 0.12, "volume": 155845.0}, {"date": "2026-03-20", "close": 0.12, "volume": 423847.0}, {"date": "2026-03-23", "close": 0.115, "volume": 170255.0}, {"date": "2026-03-24", "close": 0.115, "volume": 144182.0}, {"date": "2026-03-25", "close": 0.115, "volume": 129922.0}, {"date": "2026-03-26", "close": 0.11, "volume": 260906.0}, {"date": "2026-03-27", "close": 0.11, "volume": 655424.0}, {"date": "2026-03-30", "close": 0.105, "volume": 296496.0}, {"date": "2026-03-31", "close": 0.105, "volume": 430311.0}, {"date": "2026-04-01", "close": 0.115, "volume": 134035.0}, {"date": "2026-04-02", "close": 0.11, "volume": 181528.0}, {"date": "2026-04-07", "close": 0.11, "volume": 76692.0}, {"date": "2026-04-08", "close": 0.115, "volume": 61134.0}, {"date": "2026-04-09", "close": 0.12, "volume": 48687.0}, {"date": "2026-04-10", "close": 0.115, "volume": 38095.0}, {"date": "2026-04-13", "close": 0.105, "volume": 669060.0}, {"date": "2026-04-14", "close": 0.115, "volume": 316584.0}, {"date": "2026-04-15", "close": 0.115, "volume": 192686.0}, {"date": "2026-04-16", "close": 0.105, "volume": 166961.0}, {"date": "2026-04-17", "close": 0.11, "volume": 172693.0}, {"date": "2026-04-20", "close": 0.11, "volume": 30750.0}, {"date": "2026-04-21", "close": 0.105, "volume": 42446.0}, {"date": "2026-04-22", "close": 0.1125, "volume": 352585.0}, {"date": "2026-04-23", "close": 0.11, "volume": 117767.0}, {"date": "2026-04-24", "close": 0.105, "volume": 2246786.0}, {"date": "2026-04-27", "close": 0.105, "volume": 113909.0}, {"date": "2026-04-28", "close": 0.11, "volume": 110779.0}, {"date": "2026-04-29", "close": 0.099, "volume": 1205154.0}, {"date": "2026-04-30", "close": 0.1, "volume": 215795.0}, {"date": "2026-05-01", "close": 0.105, "volume": 261635.0}, {"date": "2026-05-04", "close": 0.098, "volume": 215118.0}, {"date": "2026-05-05", "close": 0.099, "volume": 282074.0}, {"date": "2026-05-06", "close": 0.1, "volume": 523008.0}, {"date": "2026-05-07", "close": 0.1, "volume": 105912.0}, {"date": "2026-05-08", "close": 0.099, "volume": 371261.0}, {"date": "2026-05-11", "close": 0.1, "volume": 116850.0}, {"date": "2026-05-12", "close": 0.105, "volume": 145168.0}, {"date": "2026-05-13", "close": 0.099, "volume": 212847.0}, {"date": "2026-05-14", "close": 0.1, "volume": 326011.0}, {"date": "2026-05-15", "close": 0.1, "volume": 160432.0}, {"date": "2026-05-18", "close": 0.096, "volume": 377623.0}, {"date": "2026-05-19", "close": 0.11, "volume": 444581.0}, {"date": "2026-05-20", "close": 0.11, "volume": 730167.0}, {"date": "2026-05-21", "close": 0.11, "volume": 567379.0}, {"date": "2026-05-22", "close": 0.14, "volume": 1474671.0}, {"date": "2026-05-25", "close": 0.14, "volume": 606905.0}, {"date": "2026-05-26", "close": 0.145, "volume": 1100870.0}, {"date": "2026-05-27", "close": 0.14, "volume": 852430.0}, {"date": "2026-05-28", "close": 0.15, "volume": 2147105.0}, {"date": "2026-05-29", "close": 0.15, "volume": 760168.0}, {"date": "2026-06-01", "close": 0.145, "volume": 617605.0}, {"date": "2026-06-02", "close": 0.145, "volume": 162385.0}, {"date": "2026-06-03", "close": 0.14, "volume": 741627.0}, {"date": "2026-06-04", "close": 0.16, "volume": 930421.0}, {"date": "2026-06-05", "close": 0.16, "volume": 348922.0}, {"date": "2026-06-09", "close": 0.16, "volume": 474572.0}, {"date": "2026-06-10", "close": 0.15, "volume": 313206.0}, {"date": "2026-06-11", "close": 0.15, "volume": 321479.0}, {"date": "2026-06-12", "close": 0.14, "volume": 249499.0}, {"date": "2026-06-15", "close": 0.145, "volume": 234986.0}, {"date": "2026-06-16", "close": 0.14, "volume": 24256.0}, {"date": "2026-06-17", "close": 0.14, "volume": 192031.0}, {"date": "2026-06-22", "close": 0.11, "volume": 2456208.0}, {"date": "2026-06-23", "close": 0.1, "volume": 1356731.0}, {"date": "2026-06-24", "close": 0.094, "volume": 3748494.0}, {"date": "2026-06-25", "close": 0.084, "volume": 3840392.0}, {"date": "2026-06-26", "close": 0.084, "volume": 1654295.0}, {"date": "2026-06-29", "close": 0.08, "volume": 2401697.0}, {"date": "2026-06-30", "close": 0.089, "volume": 1484065.0}, {"date": "2026-07-01", "close": 0.087, "volume": 403717.0}, {"date": "2026-07-02", "close": 0.086, "volume": 188642.0}, {"date": "2026-07-03", "close": 0.088, "volume": 393262.0}, {"date": "2026-07-06", "close": 0.087, "volume": 302276.0}, {"date": "2026-07-07", "close": 0.091, "volume": 1483038.0}, {"date": "2026-07-08", "close": 0.091, "volume": 4303702.0}, {"date": "2026-07-09", "close": 0.086, "volume": 1450110.0}, {"date": "2026-07-10", "close": 0.087, "volume": 468550.0}, {"date": "2026-07-13", "close": 0.085, "volume": 664772.0}, {"date": "2026-07-14", "close": 0.081, "volume": 1726070.0}, {"date": "2026-07-15", "close": 0.083, "volume": 223209.0}, {"date": "2026-07-16", "close": 0.083, "volume": 385291.0}, {"date": "2026-07-17", "close": 0.081, "volume": 202896.0}, {"date": "2026-07-20", "close": 0.079, "volume": 441718.0}, {"date": "2026-07-21", "close": 0.082, "volume": 1227058.0}, {"date": "2026-07-22", "close": 0.083, "volume": 457020.0}, {"date": "2026-07-23", "close": 0.083, "volume": 640459.0}, {"date": "2026-07-24", "close": 0.081, "volume": 217715.0}, {"date": "2026-07-27", "close": 0.076, "volume": 1394413.0}, {"date": "2026-07-28", "close": 0.071, "volume": 477872.0}, {"date": "2026-07-29", "close": 0.068, "volume": 1081544.0}, {"date": "2026-07-30", "close": 0.07, "volume": 8627281.0}, {"date": "2026-07-31", "close": 0.072, "volume": 142360.0}, {"date": "2026-08-03", "close": 0.074, "volume": 834117.0}, {"date": "2026-08-04", "close": 0.077, "volume": 771822.0}, {"date": "2026-08-05", "close": 0.078, "volume": 797261.0}, {"date": "2026-08-06", "close": 0.078, "volume": 599146.0}, {"date": "2026-08-07", "close": 0.078, "volume": 499157.0}, {"date": "2026-08-10", "close": 0.076, "volume": 548473.0}, {"date": "2026-08-11", "close": 0.077, "volume": 139411.0}, {"date": "2026-08-12", "close": 0.08, "volume": 232144.0}, {"date": "2026-08-13", "close": 0.086, "volume": 2902351.0}, {"date": "2026-08-14", "close": 0.083, "volume": 829082.0}, {"date": "2026-08-17", "close": 0.082, "volume": 723930.0}, {"date": "2026-08-18", "close": 0.081, "volume": 697963.0}, {"date": "2026-08-19", "close": 0.078, "volume": 1031140.0}, {"date": "2026-08-20", "close": 0.078, "volume": 260555.0}, {"date": "2026-08-21", "close": 0.079, "volume": 2158629.0}, {"date": "2026-08-24", "close": 0.078, "volume": 1078603.0}, {"date": "2026-08-25", "close": 0.078, "volume": 1085366.0}, {"date": "2026-08-26", "close": 0.078, "volume": 889207.0}, {"date": "2026-08-27", "close": 0.079, "volume": 512185.0}, {"date": "2026-08-28", "close": 0.077, "volume": 509168.0}, {"date": "2026-08-31", "close": 0.077, "volume": 193511.0}, {"date": "2026-09-01", "close": 0.076, "volume": 337019.0}, {"date": "2026-09-02", "close": 0.077, "volume": 906857.0}, {"date": "2026-09-03", "close": 0.074, "volume": 228440.0}, {"date": "2026-09-04", "close": 0.073, "volume": 287672.0}, {"date": "2026-09-07", "close": 0.073, "volume": 322638.0}], "refreshing": true}