{"ticker": "CST", "overview": {"name": "Castile Resources Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CST", "has_prices": true, "as_of": "2026-11-02", "last": 0.067, "prev_close": 0.067, "change": 0.0, "change_pct": 0.0, "session_volume": 48105.0, "vwap_5": 0.0674126007426764, "vwap_20": 0.0696474945037162, "vwap_60": 0.06983265752287394, "vwap_250": 0.10398620886436474, "high_52w": 0.145, "low_52w": 0.061, "avg_volume_20": 158811.85, "sessions": 400, "market_cap": {"value": 29128965.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143092", "src": "ASX", "ticker": "CST", "cik": "", "company": "Castile Resources Ltd", "company_raw": "Castile Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their CST stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143092", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57099}, {"id": "ASXSH-03139034", "src": "ASX", "ticker": "CST", "cik": "", "company": "Castile Resources Ltd", "company_raw": "Castile Resources Ltd", "who": "Manulife Financial Corporation", "who_key": "Manulife Financial Corporation", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Manulife Financial Corporation walks away from CST", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03139034", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71499}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Manulife Financial Corporation", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139034-6A1345349", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Robert Poepjes", "notice_type": "3Y", "direct_shares": 254756.0, "indirect_shares": 1504250.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Ms Stephanie Ann White (spouse)", "pct": null, "notice_date": "2026-06-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099888-6A1329336", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Steven Hepburn", "notice_type": "3Y", "direct_shares": 5275174.0, "indirect_shares": 2439063.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr Hepburn is a trustee and beneficiary of the Mark Steven Hepburn + Amanda Jane Hepburn ", "pct": null, "notice_date": "2026-06-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099889-6A1329337", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/cst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102575-6A1330424", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/cst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 37457346.0, "indirect_shares": null, "indirect_account": null, "pct": 9.8, "notice_date": "2026-06-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101720-6A1330091", "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": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/cst", "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": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/cst", "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": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/cst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-09", "source_url": "https://www.marketindex.com.au/asx/cst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/cst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/cst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/cst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/cst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/cst", "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": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/cst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/cst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/cst", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-15", "source_url": "https://www.marketindex.com.au/asx/cst", "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": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/cst", "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": "2024-09-13", "source_url": "https://www.marketindex.com.au/asx/cst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-03", "source_url": "https://www.marketindex.com.au/asx/cst", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-03", "source_url": "https://www.marketindex.com.au/asx/cst", "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": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/cst", "needs_ocr": 0}], "directors": [{"name": "Michael Robert Poepjes", "first_seen": "2026-06-12", "last_seen": "2026-06-12", "status": "current", "notices": 1}, {"name": "Mark Steven Hepburn", "first_seen": "2026-06-12", "last_seen": "2026-06-12", "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": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154030-6A1351811"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting - Letter and Notice of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150601-6A1350188"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139034-6A1345349"}, {"date": "2026-09-22", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138330-6A1345012"}, {"date": "2026-09-22", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138327-6A1345010"}], "performance": {"ticker": "CST", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-02-14", "close": 0.19, "volume": 3367609.0}, {"date": "2020-02-17", "close": 0.18, "volume": 1705984.0}, {"date": "2020-02-18", "close": 0.155, "volume": 5662803.0}, {"date": "2020-02-19", "close": 0.16, "volume": 4874192.0}, {"date": "2020-02-20", "close": 0.175, "volume": 3443692.0}, {"date": "2020-02-21", "close": 0.185, "volume": 1190432.0}, {"date": "2020-02-24", "close": 0.195, "volume": 2318739.0}, {"date": "2020-02-25", "close": 0.19, "volume": 1607483.0}, {"date": "2020-02-26", "close": 0.19, "volume": 1527369.0}, {"date": "2020-02-27", "close": 0.18, "volume": 600935.0}, {"date": "2020-02-28", "close": 0.16, "volume": 675140.0}, {"date": "2020-03-02", "close": 0.145, "volume": 717646.0}, {"date": "2020-03-03", "close": 0.15, "volume": 489482.0}, {"date": "2020-03-04", "close": 0.135, "volume": 428980.0}, {"date": "2020-03-05", "close": 0.135, "volume": 842258.0}, {"date": "2020-03-06", "close": 0.13, "volume": 153717.0}, {"date": "2020-03-09", "close": 0.11, "volume": 362055.0}, {"date": "2020-03-10", "close": 0.11, "volume": 613733.0}, {"date": "2020-03-11", "close": 0.135, "volume": 68631.0}, {"date": "2020-03-12", "close": 0.115, "volume": 562122.0}, {"date": "2020-03-13", "close": 0.115, "volume": 1264802.0}, {"date": "2020-03-16", "close": 0.095, "volume": 723484.0}, {"date": "2020-03-17", "close": 0.092, "volume": 95714.0}, {"date": "2020-03-19", "close": 0.079, "volume": 477587.0}, {"date": "2020-03-20", "close": 0.079, "volume": 744550.0}, {"date": "2020-03-23", "close": 0.076, "volume": 376074.0}, {"date": "2020-03-24", "close": 0.08, "volume": 175078.0}, {"date": "2020-03-25", "close": 0.088, "volume": 41830.0}, {"date": "2020-03-26", "close": 0.084, "volume": 193474.0}, {"date": "2020-03-27", "close": 0.078, "volume": 725531.0}, {"date": "2020-03-30", "close": 0.078, "volume": 181025.0}, {"date": "2020-03-31", "close": 0.075, "volume": 146768.0}, {"date": "2020-04-01", "close": 0.072, "volume": 627378.0}, {"date": "2020-04-02", "close": 0.08, "volume": 904476.0}, {"date": "2020-04-03", "close": 0.09, "volume": 664484.0}, {"date": "2020-04-06", "close": 0.095, "volume": 18735.0}, {"date": "2020-04-07", "close": 0.1, "volume": 247801.0}, {"date": "2020-04-08", "close": 0.092, "volume": 693860.0}, {"date": "2020-04-09", "close": 0.105, "volume": 310124.0}, {"date": "2020-04-14", "close": 0.125, "volume": 697657.0}, {"date": "2020-04-15", "close": 0.11, "volume": 228025.0}, {"date": "2020-04-16", "close": 0.11, "volume": 363613.0}, {"date": "2020-04-17", "close": 0.105, "volume": 350923.0}, {"date": "2020-04-20", "close": 0.11, "volume": 461751.0}, {"date": "2020-04-21", "close": 0.1, "volume": 609102.0}, {"date": "2020-04-22", "close": 0.1, "volume": 303225.0}, {"date": "2020-04-23", "close": 0.105, "volume": 1097143.0}, {"date": "2020-04-24", "close": 0.105, "volume": 538844.0}, {"date": "2020-04-27", "close": 0.11, "volume": 534304.0}, {"date": "2020-04-28", "close": 0.145, "volume": 1225740.0}, {"date": "2020-04-29", "close": 0.175, "volume": 4059006.0}, {"date": "2020-04-30", "close": 0.165, "volume": 821222.0}, {"date": "2020-05-01", "close": 0.15, "volume": 902130.0}, {"date": "2020-05-04", "close": 0.16, "volume": 749931.0}, {"date": "2020-05-05", "close": 0.165, "volume": 293661.0}, {"date": "2020-05-06", "close": 0.155, "volume": 1483469.0}, {"date": "2020-05-07", "close": 0.145, "volume": 905198.0}, {"date": "2020-05-08", "close": 0.145, "volume": 961955.0}, {"date": "2020-05-11", "close": 0.14, "volume": 330532.0}, {"date": "2020-05-12", "close": 0.14, "volume": 427201.0}, {"date": "2020-05-13", "close": 0.125, "volume": 814923.0}, {"date": "2020-05-14", "close": 0.115, "volume": 3946991.0}, {"date": "2020-05-15", "close": 0.13, "volume": 1689503.0}, {"date": "2020-05-18", "close": 0.145, "volume": 507859.0}, {"date": "2020-05-19", "close": 0.145, "volume": 225862.0}, {"date": "2020-05-20", "close": 0.155, "volume": 1966485.0}, {"date": "2020-05-21", "close": 0.135, "volume": 1436071.0}, {"date": "2020-05-22", "close": 0.14, "volume": 479496.0}, {"date": "2020-05-25", "close": 0.135, "volume": 1076900.0}, {"date": "2020-05-26", "close": 0.145, "volume": 1369930.0}, {"date": "2020-05-27", "close": 0.13, "volume": 1676473.0}, {"date": "2020-05-28", "close": 0.135, "volume": 245597.0}, {"date": "2020-05-29", "close": 0.12, "volume": 3074065.0}, {"date": "2020-06-01", "close": 0.13, "volume": 1940954.0}, {"date": "2020-06-02", "close": 0.12, "volume": 2017078.0}, {"date": "2020-06-03", "close": 0.13, "volume": 2023795.0}, {"date": "2020-06-04", "close": 0.125, "volume": 607320.0}, {"date": "2020-06-05", "close": 0.13, "volume": 837829.0}, {"date": "2020-06-09", "close": 0.13, "volume": 1514613.0}, {"date": "2020-06-10", "close": 0.135, "volume": 2824881.0}, {"date": "2020-06-11", "close": 0.135, "volume": 1528935.0}, {"date": "2020-06-12", "close": 0.13, "volume": 850110.0}, {"date": "2020-06-15", "close": 0.13, "volume": 1011072.0}, {"date": "2020-06-16", "close": 0.125, "volume": 1180780.0}, {"date": "2020-06-17", "close": 0.125, "volume": 1431877.0}, {"date": "2020-06-18", "close": 0.12, "volume": 1360056.0}, {"date": "2020-06-19", "close": 0.12, "volume": 3221309.0}, {"date": "2020-06-22", "close": 0.13, "volume": 2951997.0}, {"date": "2020-06-23", "close": 0.13, "volume": 3894538.0}, {"date": "2020-06-24", "close": 0.14, "volume": 2906290.0}, {"date": "2020-06-25", "close": 0.135, "volume": 1989229.0}, {"date": "2020-06-26", "close": 0.15, "volume": 3151685.0}, {"date": "2020-06-29", "close": 0.145, "volume": 3462174.0}, {"date": "2020-06-30", "close": 0.16, "volume": 2432621.0}, {"date": "2020-07-01", "close": 0.17, "volume": 3036238.0}, {"date": "2020-07-02", "close": 0.155, "volume": 3075043.0}, {"date": "2020-07-03", "close": 0.16, "volume": 856391.0}, {"date": "2020-07-06", "close": 0.17, "volume": 1545159.0}, {"date": "2020-07-07", "close": 0.18, "volume": 2981369.0}, {"date": "2020-07-08", "close": 0.18, "volume": 3145741.0}, {"date": "2020-07-09", "close": 0.205, "volume": 6953142.0}, {"date": "2020-07-10", "close": 0.19, "volume": 1666751.0}, {"date": "2020-07-13", "close": 0.185, "volume": 1675353.0}, {"date": "2020-07-14", "close": 0.175, "volume": 1347862.0}, {"date": "2020-07-15", "close": 0.165, "volume": 2176660.0}, {"date": "2020-07-16", "close": 0.185, "volume": 1640092.0}, {"date": "2020-07-17", "close": 0.18, "volume": 510881.0}, {"date": "2020-07-20", "close": 0.19, "volume": 693566.0}, {"date": "2020-07-21", "close": 0.205, "volume": 705129.0}, {"date": "2020-07-22", "close": 0.22, "volume": 1934388.0}, {"date": "2020-07-23", "close": 0.22, "volume": 12861421.0}, {"date": "2020-07-24", "close": 0.21, "volume": 865280.0}, {"date": "2020-07-27", "close": 0.24, "volume": 2324850.0}, {"date": "2020-07-28", "close": 0.215, "volume": 2647170.0}, {"date": "2020-07-29", "close": 0.22, "volume": 1148949.0}, {"date": "2020-07-30", "close": 0.25, "volume": 2535640.0}, {"date": "2020-07-31", "close": 0.26, "volume": 2102785.0}, {"date": "2020-08-03", "close": 0.25, "volume": 1276356.0}, {"date": "2020-08-04", "close": 0.245, "volume": 951090.0}, {"date": "2020-08-05", "close": 0.265, "volume": 2542342.0}, {"date": "2020-08-06", "close": 0.275, "volume": 1552061.0}, {"date": "2020-08-07", "close": 0.26, "volume": 1195347.0}, {"date": "2020-08-10", "close": 0.27, "volume": 595497.0}, {"date": "2020-08-11", "close": 0.25, "volume": 543195.0}, {"date": "2020-08-12", "close": 0.23, "volume": 1356243.0}, {"date": "2020-08-13", "close": 0.23, "volume": 570585.0}, {"date": "2020-08-14", "close": 0.235, "volume": 553241.0}, {"date": "2020-08-17", "close": 0.27, "volume": 960978.0}, {"date": "2020-08-18", "close": 0.315, "volume": 2972947.0}, {"date": "2020-08-19", "close": 0.31, "volume": 1150937.0}, {"date": "2020-08-20", "close": 0.31, "volume": 1017494.0}, {"date": "2020-08-21", "close": 0.31, "volume": 2279947.0}, {"date": "2020-08-24", "close": 0.31, "volume": 1732088.0}, {"date": "2020-08-25", "close": 0.3, "volume": 801051.0}, {"date": "2020-08-26", "close": 0.29, "volume": 637195.0}, {"date": "2020-08-27", "close": 0.275, "volume": 704282.0}, {"date": "2020-08-28", "close": 0.27, "volume": 518281.0}, {"date": "2020-08-31", "close": 0.29, "volume": 347789.0}, {"date": "2020-09-01", "close": 0.275, "volume": 347617.0}, {"date": "2020-09-02", "close": 0.26, "volume": 1738083.0}, {"date": "2020-09-03", "close": 0.28, "volume": 839922.0}, {"date": "2020-09-04", "close": 0.255, "volume": 686263.0}, {"date": "2020-09-07", "close": 0.285, "volume": 819428.0}, {"date": "2020-09-08", "close": 0.275, "volume": 392725.0}, {"date": "2020-09-09", "close": 0.26, "volume": 523334.0}, {"date": "2020-09-10", "close": 0.27, "volume": 830682.0}, {"date": "2020-09-11", "close": 0.305, "volume": 1676326.0}, {"date": "2020-09-14", "close": 0.325, "volume": 2123957.0}, {"date": "2020-09-15", "close": 0.355, "volume": 3498357.0}, {"date": "2020-09-16", "close": 0.345, "volume": 2029314.0}, {"date": "2020-09-17", "close": 0.325, "volume": 1012722.0}, {"date": "2020-09-18", "close": 0.36, "volume": 1681426.0}, {"date": "2020-09-21", "close": 0.37, "volume": 3179274.0}, {"date": "2020-09-22", "close": 0.35, "volume": 1199215.0}, {"date": "2020-09-23", "close": 0.34, "volume": 1257875.0}, {"date": "2020-09-24", "close": 0.325, "volume": 1005856.0}, {"date": "2020-09-25", "close": 0.33, "volume": 553801.0}, {"date": "2020-09-28", "close": 0.31, "volume": 1010782.0}, {"date": "2020-09-29", "close": 0.31, "volume": 363461.0}, {"date": "2020-09-30", "close": 0.3, "volume": 1039717.0}, {"date": "2020-10-01", "close": 0.295, "volume": 775312.0}, {"date": "2020-10-02", "close": 0.275, "volume": 1312215.0}, {"date": "2020-10-05", "close": 0.295, "volume": 424741.0}, {"date": "2020-10-06", "close": 0.325, "volume": 1335167.0}, {"date": "2020-10-07", "close": 0.33, "volume": 722459.0}, {"date": "2020-10-08", "close": 0.335, "volume": 820300.0}, {"date": "2020-10-09", "close": 0.345, "volume": 642441.0}, {"date": "2020-10-12", "close": 0.36, "volume": 1588155.0}, {"date": "2020-10-13", "close": 0.365, "volume": 831969.0}, {"date": "2020-10-14", "close": 0.44, "volume": 11995894.0}, {"date": "2020-10-15", "close": 0.415, "volume": 3064062.0}, {"date": "2020-10-16", "close": 0.43, "volume": 2658400.0}, {"date": "2020-10-19", "close": 0.46, "volume": 2542534.0}, {"date": "2020-10-20", "close": 0.44, "volume": 3381991.0}, {"date": "2020-10-21", "close": 0.45, "volume": 1454578.0}, {"date": "2020-10-22", "close": 0.43, "volume": 907556.0}, {"date": "2020-10-23", "close": 0.46, "volume": 1240754.0}, {"date": "2020-10-26", "close": 0.43, "volume": 1465572.0}, {"date": "2020-10-27", "close": 0.41, "volume": 1141194.0}, {"date": "2020-10-28", "close": 0.43, "volume": 811460.0}, {"date": "2020-10-29", "close": 0.42, "volume": 554015.0}, {"date": "2020-10-30", "close": 0.405, "volume": 617228.0}, {"date": "2020-11-02", "close": 0.33, "volume": 3024166.0}, {"date": "2020-11-03", "close": 0.35, "volume": 469468.0}, {"date": "2020-11-04", "close": 0.33, "volume": 970325.0}, {"date": "2020-11-05", "close": 0.32, "volume": 612649.0}, {"date": "2020-11-06", "close": 0.31, "volume": 659977.0}, {"date": "2020-11-09", "close": 0.34, "volume": 922162.0}, {"date": "2020-11-10", "close": 0.3, "volume": 1826043.0}, {"date": "2020-11-11", "close": 0.3, "volume": 420371.0}, {"date": "2020-11-12", "close": 0.28, "volume": 3415429.0}, {"date": "2020-11-13", "close": 0.295, "volume": 583484.0}, {"date": "2020-11-16", "close": 0.3, "volume": 20336.0}, {"date": "2020-11-17", "close": 0.285, "volume": 791283.0}, {"date": "2020-11-18", "close": 0.28, "volume": 549489.0}, {"date": "2020-11-19", "close": 0.28, "volume": 712667.0}, {"date": "2020-11-20", "close": 0.275, "volume": 459277.0}, {"date": "2020-11-23", "close": 0.27, "volume": 436725.0}, {"date": "2020-11-24", "close": 0.235, "volume": 1829020.0}, {"date": "2020-11-25", "close": 0.245, "volume": 1756786.0}, {"date": "2020-11-26", "close": 0.29, "volume": 2410088.0}, {"date": "2020-11-27", "close": 0.27, "volume": 1828060.0}, {"date": "2020-11-30", "close": 0.265, "volume": 1270620.0}, {"date": "2020-12-01", "close": 0.26, "volume": 317748.0}, {"date": "2020-12-02", "close": 0.28, "volume": 1458649.0}, {"date": "2020-12-03", "close": 0.265, "volume": 399775.0}, {"date": "2020-12-04", "close": 0.28, "volume": 1012167.0}, {"date": "2020-12-07", "close": 0.28, "volume": 890762.0}, {"date": "2020-12-08", "close": 0.29, "volume": 518741.0}, {"date": "2020-12-09", "close": 0.285, "volume": 110897.0}, {"date": "2020-12-10", "close": 0.275, "volume": 438643.0}, {"date": "2020-12-11", "close": 0.285, "volume": 196376.0}, {"date": "2020-12-14", "close": 0.27, "volume": 658260.0}, {"date": "2020-12-15", "close": 0.26, "volume": 826012.0}, {"date": "2020-12-16", "close": 0.26, "volume": 186262.0}, {"date": "2020-12-17", "close": 0.235, "volume": 1442145.0}, {"date": "2020-12-18", "close": 0.23, "volume": 679321.0}, {"date": "2020-12-21", "close": 0.24, "volume": 1166437.0}, {"date": "2020-12-22", "close": 0.235, "volume": 618083.0}, {"date": "2020-12-23", "close": 0.275, "volume": 2087467.0}, {"date": "2020-12-24", "close": 0.29, "volume": 1334177.0}, {"date": "2020-12-29", "close": 0.295, "volume": 679398.0}, {"date": "2020-12-30", "close": 0.28, "volume": 1241922.0}, {"date": "2020-12-31", "close": 0.28, "volume": 260190.0}, {"date": "2021-01-04", "close": 0.285, "volume": 152477.0}, {"date": "2021-01-05", "close": 0.3, "volume": 1174582.0}, {"date": "2021-01-06", "close": 0.31, "volume": 1366032.0}, {"date": "2021-01-07", "close": 0.31, "volume": 1740917.0}, {"date": "2021-01-08", "close": 0.335, "volume": 1075970.0}, {"date": "2021-01-11", "close": 0.3, "volume": 1349553.0}, {"date": "2021-01-12", "close": 0.29, "volume": 777735.0}, {"date": "2021-01-13", "close": 0.3, "volume": 50818.0}, {"date": "2021-01-14", "close": 0.22, "volume": 6184594.0}, {"date": "2021-01-15", "close": 0.23, "volume": 1311319.0}, {"date": "2021-01-18", "close": 0.215, "volume": 801080.0}, {"date": "2021-01-19", "close": 0.215, "volume": 1061141.0}, {"date": "2021-01-20", "close": 0.22, "volume": 486154.0}, {"date": "2021-01-21", "close": 0.21, "volume": 548757.0}, {"date": "2021-01-22", "close": 0.21, "volume": 496248.0}, {"date": "2021-01-25", "close": 0.2, "volume": 1614989.0}, {"date": "2021-01-27", "close": 0.19, "volume": 907364.0}, {"date": "2021-01-28", "close": 0.2, "volume": 690650.0}, {"date": "2021-01-29", "close": 0.18, "volume": 625693.0}, {"date": "2021-02-01", "close": 0.19, "volume": 738280.0}, {"date": "2021-02-02", "close": 0.175, "volume": 444905.0}, {"date": "2021-02-03", "close": 0.185, "volume": 451972.0}, {"date": "2021-02-04", "close": 0.175, "volume": 144822.0}, {"date": "2021-02-05", "close": 0.18, "volume": 135216.0}, {"date": "2021-02-08", "close": 0.18, "volume": 270210.0}, {"date": "2021-02-09", "close": 0.175, "volume": 680670.0}, {"date": "2021-02-10", "close": 0.165, "volume": 834493.0}, {"date": "2021-02-11", "close": 0.18, "volume": 13768.0}, {"date": "2021-02-12", "close": 0.17, "volume": 142410.0}, {"date": "2021-02-15", "close": 0.17, "volume": 391410.0}, {"date": "2021-02-16", "close": 0.17, "volume": 256186.0}, {"date": "2021-02-17", "close": 0.165, "volume": 24683.0}, {"date": "2021-02-18", "close": 0.165, "volume": 153234.0}, {"date": "2021-02-19", "close": 0.165, "volume": 197750.0}, {"date": "2021-02-22", "close": 0.17, "volume": 102705.0}, {"date": "2021-02-23", "close": 0.175, "volume": 262106.0}, {"date": "2021-02-24", "close": 0.18, "volume": 236571.0}, {"date": "2021-02-25", "close": 0.19, "volume": 901603.0}, {"date": "2021-02-26", "close": 0.175, "volume": 306947.0}, {"date": "2021-03-01", "close": 0.18, "volume": 132214.0}, {"date": "2021-03-02", "close": 0.17, "volume": 603182.0}, {"date": "2021-03-03", "close": 0.17, "volume": 226478.0}, {"date": "2021-03-04", "close": 0.165, "volume": 491224.0}, {"date": "2021-03-05", "close": 0.16, "volume": 1695642.0}, {"date": "2021-03-08", "close": 0.167, "volume": 1260062.0}, {"date": "2021-03-09", "close": 0.175, "volume": 500920.0}, {"date": "2021-03-10", "close": 0.18, "volume": 404273.0}, {"date": "2021-03-11", "close": 0.18, "volume": 263618.0}, {"date": "2021-03-12", "close": 0.18, "volume": 126500.0}, {"date": "2021-03-15", "close": 0.185, "volume": 22667.0}, {"date": "2021-03-16", "close": 0.21, "volume": 1421985.0}, {"date": "2021-03-17", "close": 0.21, "volume": 411334.0}, {"date": "2021-03-18", "close": 0.21, "volume": 215824.0}, {"date": "2021-03-19", "close": 0.22, "volume": 677734.0}, {"date": "2021-03-22", "close": 0.22, "volume": 425837.0}, {"date": "2021-03-23", "close": 0.215, "volume": 142772.0}, {"date": "2021-03-24", "close": 0.205, "volume": 65329.0}, {"date": "2021-03-25", "close": 0.205, "volume": 606598.0}, {"date": "2021-03-26", "close": 0.21, "volume": 299203.0}, {"date": "2021-03-29", "close": 0.215, "volume": 104652.0}, {"date": "2021-03-30", "close": 0.21, "volume": 247805.0}, {"date": "2021-03-31", "close": 0.215, "volume": 281677.0}, {"date": "2021-04-01", "close": 0.225, "volume": 645313.0}, {"date": "2021-04-06", "close": 0.25, "volume": 2751714.0}, {"date": "2021-04-07", "close": 0.24, "volume": 1255894.0}, {"date": "2021-04-08", "close": 0.26, "volume": 404936.0}, {"date": "2021-04-09", "close": 0.25, "volume": 526944.0}, {"date": "2021-04-12", "close": 0.26, "volume": 613043.0}, {"date": "2021-04-13", "close": 0.27, "volume": 536347.0}, {"date": "2021-04-14", "close": 0.26, "volume": 1102582.0}, {"date": "2021-04-15", "close": 0.255, "volume": 191084.0}, {"date": "2021-04-16", "close": 0.25, "volume": 97906.0}, {"date": "2021-04-19", "close": 0.24, "volume": 305599.0}, {"date": "2021-04-20", "close": 0.25, "volume": 102257.0}, {"date": "2021-04-21", "close": 0.235, "volume": 144119.0}, {"date": "2021-04-22", "close": 0.245, "volume": 63616.0}, {"date": "2021-04-23", "close": 0.24, "volume": 76052.0}, {"date": "2021-04-26", "close": 0.26, "volume": 238120.0}, {"date": "2021-04-27", "close": 0.26, "volume": 316901.0}, {"date": "2021-04-28", "close": 0.27, "volume": 869548.0}, {"date": "2021-04-29", "close": 0.29, "volume": 1389062.0}, {"date": "2021-04-30", "close": 0.31, "volume": 1271742.0}, {"date": "2021-05-03", "close": 0.29, "volume": 890355.0}, {"date": "2021-05-04", "close": 0.28, "volume": 1000398.0}, {"date": "2021-05-05", "close": 0.28, "volume": 406911.0}, {"date": "2021-05-06", "close": 0.27, "volume": 188244.0}, {"date": "2021-05-07", "close": 0.27, "volume": 191630.0}, {"date": "2021-05-10", "close": 0.26, "volume": 602706.0}, {"date": "2021-05-11", "close": 0.25, "volume": 551588.0}, {"date": "2021-05-12", "close": 0.25, "volume": 350219.0}, {"date": "2021-05-13", "close": 0.28, "volume": 761765.0}, {"date": "2021-05-14", "close": 0.27, "volume": 114489.0}, {"date": "2021-05-17", "close": 0.27, "volume": 156515.0}, {"date": "2021-05-18", "close": 0.29, "volume": 372237.0}, {"date": "2021-05-19", "close": 0.295, "volume": 451075.0}, {"date": "2021-05-20", "close": 0.285, "volume": 191715.0}, {"date": "2021-05-21", "close": 0.29, "volume": 292489.0}, {"date": "2021-05-24", "close": 0.27, "volume": 529244.0}, {"date": "2021-05-25", "close": 0.27, "volume": 259081.0}, {"date": "2021-05-26", "close": 0.27, "volume": 230130.0}, {"date": "2021-05-27", "close": 0.255, "volume": 544674.0}, {"date": "2021-05-28", "close": 0.26, "volume": 663890.0}, {"date": "2021-05-31", "close": 0.26, "volume": 138793.0}, {"date": "2021-06-01", "close": 0.26, "volume": 45266.0}, {"date": "2021-06-02", "close": 0.25, "volume": 602086.0}, {"date": "2021-06-03", "close": 0.24, "volume": 821379.0}, {"date": "2021-06-04", "close": 0.23, "volume": 149260.0}, {"date": "2021-06-07", "close": 0.23, "volume": 118348.0}, {"date": "2021-06-08", "close": 0.225, "volume": 423906.0}, {"date": "2021-06-09", "close": 0.21, "volume": 636998.0}, {"date": "2021-06-10", "close": 0.235, "volume": 482124.0}, {"date": "2021-06-11", "close": 0.22, "volume": 489930.0}, {"date": "2021-06-15", "close": 0.22, "volume": 244553.0}, {"date": "2021-06-16", "close": 0.215, "volume": 318847.0}, {"date": "2021-06-17", "close": 0.225, "volume": 1432624.0}, {"date": "2021-06-18", "close": 0.22, "volume": 1323007.0}, {"date": "2021-06-21", "close": 0.22, "volume": 1100908.0}, {"date": "2021-06-22", "close": 0.23, "volume": 79512.0}, {"date": "2021-06-23", "close": 0.245, "volume": 1155161.0}, {"date": "2021-06-24", "close": 0.235, "volume": 315096.0}, {"date": "2021-06-25", "close": 0.23, "volume": 108105.0}, {"date": "2021-06-28", "close": 0.225, "volume": 752880.0}, {"date": "2021-06-29", "close": 0.225, "volume": 36762.0}, {"date": "2021-06-30", "close": 0.22, "volume": 631799.0}, {"date": "2021-07-01", "close": 0.23, "volume": 260018.0}, {"date": "2021-07-02", "close": 0.24, "volume": 176011.0}, {"date": "2021-07-05", "close": 0.24, "volume": 58084.0}, {"date": "2021-07-06", "close": 0.23, "volume": 26612.0}, {"date": "2021-07-07", "close": 0.225, "volume": 50353.0}, {"date": "2021-07-08", "close": 0.235, "volume": 64276.0}, {"date": "2021-07-09", "close": 0.22, "volume": 93840.0}, {"date": "2021-07-12", "close": 0.23, "volume": 172949.0}, {"date": "2021-07-13", "close": 0.23, "volume": 167903.0}, {"date": "2021-07-14", "close": 0.21, "volume": 329472.0}, {"date": "2021-07-15", "close": 0.21, "volume": 190379.0}, {"date": "2021-07-16", "close": 0.21, "volume": 481275.0}, {"date": "2021-07-19", "close": 0.2, "volume": 216040.0}, {"date": "2021-07-20", "close": 0.19, "volume": 555419.0}, {"date": "2021-07-21", "close": 0.195, "volume": 303921.0}, {"date": "2021-07-22", "close": 0.185, "volume": 125774.0}, {"date": "2021-07-23", "close": 0.19, "volume": 36462.0}, {"date": "2021-07-26", "close": 0.19, "volume": 311110.0}, {"date": "2021-07-27", "close": 0.19, "volume": 163056.0}, {"date": "2021-07-28", "close": 0.18, "volume": 121122.0}, {"date": "2021-07-29", "close": 0.185, "volume": 19058.0}, {"date": "2021-07-30", "close": 0.18, "volume": 336722.0}, {"date": "2021-08-02", "close": 0.175, "volume": 203120.0}, {"date": "2021-08-03", "close": 0.175, "volume": 69645.0}, {"date": "2021-08-04", "close": 0.18, "volume": 318100.0}, {"date": "2021-08-05", "close": 0.185, "volume": 90572.0}, {"date": "2021-08-06", "close": 0.175, "volume": 304172.0}, {"date": "2021-08-09", "close": 0.175, "volume": 372894.0}, {"date": "2021-08-10", "close": 0.18, "volume": 374450.0}, {"date": "2021-08-11", "close": 0.185, "volume": 115342.0}, {"date": "2021-08-12", "close": 0.22, "volume": 1613948.0}, {"date": "2021-08-13", "close": 0.235, "volume": 1019596.0}, {"date": "2021-08-16", "close": 0.235, "volume": 676040.0}, {"date": "2021-08-17", "close": 0.235, "volume": 85128.0}, {"date": "2021-08-18", "close": 0.225, "volume": 245193.0}, {"date": "2021-08-19", "close": 0.215, "volume": 433663.0}, {"date": "2021-08-20", "close": 0.23, "volume": 113211.0}, {"date": "2021-08-23", "close": 0.24, "volume": 308560.0}, {"date": "2021-08-24", "close": 0.23, "volume": 31558.0}, {"date": "2021-08-25", "close": 0.225, "volume": 146405.0}, {"date": "2021-08-26", "close": 0.22, "volume": 64997.0}, {"date": "2021-08-27", "close": 0.22, "volume": 32534.0}, {"date": "2021-08-30", "close": 0.22, "volume": 658797.0}, {"date": "2021-08-31", "close": 0.22, "volume": 187352.0}, {"date": "2021-09-01", "close": 0.215, "volume": 229134.0}, {"date": "2021-09-02", "close": 0.21, "volume": 26280.0}, {"date": "2021-09-03", "close": 0.21, "volume": 508262.0}, {"date": "2021-09-06", "close": 0.215, "volume": 492718.0}, {"date": "2021-09-07", "close": 0.215, "volume": 15363.0}, {"date": "2021-09-08", "close": 0.235, "volume": 83589.0}, {"date": "2021-09-09", "close": 0.21, "volume": 765861.0}, {"date": "2021-09-10", "close": 0.22, "volume": 554986.0}, {"date": "2021-09-13", "close": 0.21, "volume": 203640.0}, {"date": "2021-09-14", "close": 0.215, "volume": 41011.0}, {"date": "2021-09-15", "close": 0.225, "volume": 12000.0}, {"date": "2021-09-16", "close": 0.22, "volume": 185823.0}, {"date": "2021-09-17", "close": 0.22, "volume": 578856.0}, {"date": "2021-09-20", "close": 0.215, "volume": 1052770.0}, {"date": "2021-09-21", "close": 0.215, "volume": 159188.0}, {"date": "2021-09-22", "close": 0.22, "volume": 31748.0}, {"date": "2021-09-23", "close": 0.22, "volume": 135229.0}, {"date": "2021-09-24", "close": 0.22, "volume": 125611.0}, {"date": "2021-09-27", "close": 0.205, "volume": 190248.0}, {"date": "2021-09-28", "close": 0.195, "volume": 1149421.0}, {"date": "2021-09-29", "close": 0.2, "volume": 761592.0}, {"date": "2021-09-30", "close": 0.205, "volume": 41516.0}, {"date": "2021-10-01", "close": 0.2, "volume": 195109.0}, {"date": "2021-10-04", "close": 0.205, "volume": 24541.0}, {"date": "2021-10-05", "close": 0.195, "volume": 1231512.0}, {"date": "2021-10-06", "close": 0.22, "volume": 975645.0}, {"date": "2021-10-07", "close": 0.22, "volume": 101963.0}, {"date": "2021-10-08", "close": 0.225, "volume": 220632.0}, {"date": "2021-10-11", "close": 0.23, "volume": 28826.0}, {"date": "2021-10-12", "close": 0.23, "volume": 80386.0}, {"date": "2021-10-13", "close": 0.225, "volume": 15246.0}, {"date": "2021-10-14", "close": 0.225, "volume": 244232.0}, {"date": "2021-10-15", "close": 0.22, "volume": 41459.0}, {"date": "2021-10-18", "close": 0.23, "volume": 207335.0}, {"date": "2021-10-19", "close": 0.225, "volume": 43566.0}, {"date": "2021-10-20", "close": 0.235, "volume": 273601.0}, {"date": "2021-10-21", "close": 0.26, "volume": 1921679.0}, {"date": "2021-10-22", "close": 0.26, "volume": 1162384.0}, {"date": "2021-10-25", "close": 0.255, "volume": 493209.0}, {"date": "2021-10-26", "close": 0.26, "volume": 435756.0}, {"date": "2021-10-27", "close": 0.26, "volume": 107590.0}, {"date": "2021-10-28", "close": 0.265, "volume": 276648.0}, {"date": "2021-10-29", "close": 0.26, "volume": 396095.0}, {"date": "2021-11-01", "close": 0.26, "volume": 638840.0}, {"date": "2021-11-02", "close": 0.27, "volume": 101736.0}, {"date": "2021-11-03", "close": 0.245, "volume": 691872.0}, {"date": "2021-11-04", "close": 0.22, "volume": 582886.0}, {"date": "2021-11-05", "close": 0.24, "volume": 217269.0}, {"date": "2021-11-08", "close": 0.24, "volume": 287148.0}, {"date": "2021-11-09", "close": 0.23, "volume": 375445.0}, {"date": "2021-11-10", "close": 0.225, "volume": 23745.0}, {"date": "2021-11-11", "close": 0.225, "volume": 243011.0}, {"date": "2021-11-12", "close": 0.235, "volume": 392427.0}, {"date": "2021-11-15", "close": 0.23, "volume": 56585.0}, {"date": "2021-11-16", "close": 0.225, "volume": 60636.0}, {"date": "2021-11-17", "close": 0.22, "volume": 151936.0}, {"date": "2021-11-18", "close": 0.22, "volume": 147249.0}, {"date": "2021-11-19", "close": 0.225, "volume": 59555.0}, {"date": "2021-11-22", "close": 0.22, "volume": 67200.0}, {"date": "2021-11-23", "close": 0.22, "volume": 66806.0}, {"date": "2021-11-24", "close": 0.205, "volume": 87345.0}, {"date": "2021-11-25", "close": 0.19, "volume": 741465.0}, {"date": "2021-11-26", "close": 0.185, "volume": 470156.0}, {"date": "2021-11-29", "close": 0.195, "volume": 166852.0}, {"date": "2021-11-30", "close": 0.2, "volume": 142112.0}, {"date": "2021-12-01", "close": 0.195, "volume": 163761.0}, {"date": "2021-12-02", "close": 0.2, "volume": 17561.0}, {"date": "2021-12-03", "close": 0.205, "volume": 66243.0}, {"date": "2021-12-06", "close": 0.195, "volume": 33221.0}, {"date": "2021-12-07", "close": 0.205, "volume": 140826.0}, {"date": "2021-12-08", "close": 0.195, "volume": 204898.0}, {"date": "2021-12-09", "close": 0.195, "volume": 204362.0}, {"date": "2021-12-10", "close": 0.195, "volume": 30000.0}, {"date": "2021-12-13", "close": 0.2, "volume": 10950.0}, {"date": "2021-12-14", "close": 0.2, "volume": 48694.0}, {"date": "2021-12-15", "close": 0.195, "volume": 468.0}, {"date": "2021-12-16", "close": 0.195, "volume": 24147.0}, {"date": "2021-12-17", "close": 0.2, "volume": 126332.0}, {"date": "2021-12-20", "close": 0.2, "volume": 10500.0}, {"date": "2021-12-21", "close": 0.2, "volume": 72388.0}, {"date": "2021-12-22", "close": 0.2, "volume": 2307.0}, {"date": "2021-12-23", "close": 0.2, "volume": 22302.0}, {"date": "2021-12-24", "close": 0.19, "volume": 30536.0}, {"date": "2021-12-29", "close": 0.195, "volume": 73487.0}, {"date": "2021-12-30", "close": 0.2, "volume": 145725.0}, {"date": "2021-12-31", "close": 0.205, "volume": 167306.0}, {"date": "2022-01-04", "close": 0.2, "volume": 208974.0}, {"date": "2022-01-05", "close": 0.2, "volume": 63206.0}, {"date": "2022-01-06", "close": 0.2, "volume": 394095.0}, {"date": "2022-01-07", "close": 0.2, "volume": 10506.0}, {"date": "2022-01-10", "close": 0.195, "volume": 43629.0}, {"date": "2022-01-11", "close": 0.2, "volume": 11505.0}, {"date": "2022-01-12", "close": 0.185, "volume": 433642.0}, {"date": "2022-01-13", "close": 0.185, "volume": 599508.0}, {"date": "2022-01-14", "close": 0.185, "volume": 569310.0}, {"date": "2022-01-17", "close": 0.18, "volume": 324495.0}, {"date": "2022-01-18", "close": 0.19, "volume": 486721.0}, {"date": "2022-01-19", "close": 0.2, "volume": 879737.0}, {"date": "2022-01-20", "close": 0.2, "volume": 888054.0}, {"date": "2022-01-21", "close": 0.2, "volume": 43506.0}, {"date": "2022-01-24", "close": 0.195, "volume": 212211.0}, {"date": "2022-01-25", "close": 0.185, "volume": 468988.0}, {"date": "2022-01-27", "close": 0.17, "volume": 423005.0}, {"date": "2022-01-28", "close": 0.16, "volume": 140644.0}, {"date": "2022-01-31", "close": 0.17, "volume": 115406.0}, {"date": "2022-02-01", "close": 0.19, "volume": 258133.0}, {"date": "2022-02-02", "close": 0.175, "volume": 50044.0}, {"date": "2022-02-03", "close": 0.19, "volume": 551204.0}, {"date": "2022-02-04", "close": 0.175, "volume": 268960.0}, {"date": "2022-02-07", "close": 0.175, "volume": 6800.0}, {"date": "2022-02-08", "close": 0.18, "volume": 273305.0}, {"date": "2022-02-09", "close": 0.2, "volume": 576759.0}, {"date": "2022-02-10", "close": 0.195, "volume": 220321.0}, {"date": "2022-02-11", "close": 0.195, "volume": 15000.0}, {"date": "2022-02-14", "close": 0.19, "volume": 11567.0}, {"date": "2022-02-15", "close": 0.185, "volume": 29648.0}, {"date": "2022-02-16", "close": 0.18, "volume": 119255.0}, {"date": "2022-02-17", "close": 0.19, "volume": 67000.0}, {"date": "2022-02-18", "close": 0.18, "volume": 93564.0}, {"date": "2022-02-21", "close": 0.19, "volume": 15000.0}, {"date": "2022-02-22", "close": 0.18, "volume": 161941.0}, {"date": "2022-02-23", "close": 0.185, "volume": 19888.0}, {"date": "2022-02-24", "close": 0.175, "volume": 12425.0}, {"date": "2022-02-25", "close": 0.175, "volume": 92736.0}, {"date": "2022-02-28", "close": 0.18, "volume": 125720.0}, {"date": "2022-03-01", "close": 0.175, "volume": 110736.0}, {"date": "2022-03-02", "close": 0.18, "volume": 117300.0}, {"date": "2022-03-03", "close": 0.175, "volume": 206474.0}, {"date": "2022-03-04", "close": 0.175, "volume": 960185.0}, {"date": "2022-03-07", "close": 0.185, "volume": 10000.0}, {"date": "2022-03-08", "close": 0.18, "volume": 630469.0}, {"date": "2022-03-09", "close": 0.175, "volume": 138642.0}, {"date": "2022-03-10", "close": 0.17, "volume": 508519.0}, {"date": "2022-03-11", "close": 0.17, "volume": 73472.0}, {"date": "2022-03-14", "close": 0.18, "volume": 59454.0}, {"date": "2022-03-15", "close": 0.18, "volume": 130554.0}, {"date": "2022-03-16", "close": 0.17, "volume": 440555.0}, {"date": "2022-03-17", "close": 0.17, "volume": 82584.0}, {"date": "2022-03-21", "close": 0.17, "volume": 194710.0}, {"date": "2022-03-22", "close": 0.165, "volume": 310618.0}, {"date": "2022-03-23", "close": 0.165, "volume": 300840.0}, {"date": "2022-03-24", "close": 0.165, "volume": 106115.0}, {"date": "2022-03-25", "close": 0.165, "volume": 231898.0}, {"date": "2022-03-28", "close": 0.16, "volume": 37983.0}, {"date": "2022-03-29", "close": 0.18, "volume": 586347.0}, {"date": "2022-03-30", "close": 0.175, "volume": 8232.0}, {"date": "2022-03-31", "close": 0.17, "volume": 17857.0}, {"date": "2022-04-01", "close": 0.17, "volume": 4876.0}, {"date": "2022-04-04", "close": 0.17, "volume": 514525.0}, {"date": "2022-04-05", "close": 0.175, "volume": 104546.0}, {"date": "2022-04-08", "close": 0.175, "volume": 122163.0}, {"date": "2022-04-11", "close": 0.175, "volume": 321785.0}, {"date": "2022-04-12", "close": 0.17, "volume": 70788.0}, {"date": "2022-04-13", "close": 0.16, "volume": 125660.0}, {"date": "2022-04-14", "close": 0.16, "volume": 614490.0}, {"date": "2022-04-19", "close": 0.165, "volume": 61370.0}, {"date": "2022-04-20", "close": 0.17, "volume": 364887.0}, {"date": "2022-04-21", "close": 0.17, "volume": 42808.0}, {"date": "2022-04-22", "close": 0.17, "volume": 12816.0}, {"date": "2022-04-26", "close": 0.16, "volume": 375653.0}, {"date": "2022-04-27", "close": 0.16, "volume": 161810.0}, {"date": "2022-04-28", "close": 0.185, "volume": 715709.0}, {"date": "2022-04-29", "close": 0.18, "volume": 51572.0}, {"date": "2022-05-02", "close": 0.175, "volume": 334702.0}, {"date": "2022-05-03", "close": 0.185, "volume": 393405.0}, {"date": "2022-05-04", "close": 0.2, "volume": 745203.0}, {"date": "2022-05-05", "close": 0.215, "volume": 395503.0}, {"date": "2022-05-06", "close": 0.225, "volume": 752483.0}, {"date": "2022-05-09", "close": 0.195, "volume": 547300.0}, {"date": "2022-05-10", "close": 0.18, "volume": 85738.0}, {"date": "2022-05-11", "close": 0.19, "volume": 115139.0}, {"date": "2022-05-12", "close": 0.185, "volume": 19411.0}, {"date": "2022-05-13", "close": 0.18, "volume": 14266.0}, {"date": "2022-05-16", "close": 0.19, "volume": 15034.0}, {"date": "2022-05-17", "close": 0.2, "volume": 82463.0}, {"date": "2022-05-18", "close": 0.195, "volume": 524645.0}, {"date": "2022-05-19", "close": 0.18, "volume": 402427.0}, {"date": "2022-05-20", "close": 0.18, "volume": 313504.0}, {"date": "2022-05-23", "close": 0.18, "volume": 116642.0}, {"date": "2022-05-24", "close": 0.17, "volume": 322933.0}, {"date": "2022-05-25", "close": 0.17, "volume": 37102.0}, {"date": "2022-05-26", "close": 0.175, "volume": 5556.0}, {"date": "2022-05-27", "close": 0.175, "volume": 112756.0}, {"date": "2022-05-30", "close": 0.18, "volume": 259817.0}, {"date": "2022-06-01", "close": 0.18, "volume": 20889.0}, {"date": "2022-06-02", "close": 0.165, "volume": 167772.0}, {"date": "2022-06-03", "close": 0.1625, "volume": 324713.0}, {"date": "2022-06-06", "close": 0.17, "volume": 230510.0}, {"date": "2022-06-07", "close": 0.17, "volume": 22520.0}, {"date": "2022-06-08", "close": 0.17, "volume": 73923.0}, {"date": "2022-06-09", "close": 0.17, "volume": 155789.0}, {"date": "2022-06-10", "close": 0.17, "volume": 48775.0}, {"date": "2022-06-14", "close": 0.175, "volume": 144111.0}, {"date": "2022-06-15", "close": 0.175, "volume": 8645.0}, {"date": "2022-06-16", "close": 0.18, "volume": 45936.0}, {"date": "2022-06-17", "close": 0.18, "volume": 5555.0}, {"date": "2022-06-21", "close": 0.17, "volume": 17988.0}, {"date": "2022-06-22", "close": 0.17, "volume": 40015.0}, {"date": "2022-06-23", "close": 0.165, "volume": 63391.0}, {"date": "2022-06-24", "close": 0.17, "volume": 76374.0}, {"date": "2022-06-27", "close": 0.165, "volume": 299945.0}, {"date": "2022-06-28", "close": 0.155, "volume": 291255.0}, {"date": "2022-06-29", "close": 0.15, "volume": 257462.0}, {"date": "2022-06-30", "close": 0.145, "volume": 194790.0}, {"date": "2022-07-01", "close": 0.155, "volume": 252512.0}, {"date": "2022-07-04", "close": 0.16, "volume": 185144.0}, {"date": "2022-07-05", "close": 0.16, "volume": 10970.0}, {"date": "2022-07-06", "close": 0.16, "volume": 42285.0}, {"date": "2022-07-07", "close": 0.15, "volume": 549477.0}, {"date": "2022-07-08", "close": 0.14, "volume": 632876.0}, {"date": "2022-07-11", "close": 0.145, "volume": 142919.0}, {"date": "2022-07-12", "close": 0.145, "volume": 11532.0}, {"date": "2022-07-13", "close": 0.14, "volume": 49204.0}, {"date": "2022-07-14", "close": 0.14, "volume": 16400.0}, {"date": "2022-07-18", "close": 0.14, "volume": 1627.0}, {"date": "2022-07-19", "close": 0.1425, "volume": 239528.0}, {"date": "2022-07-20", "close": 0.145, "volume": 96959.0}, {"date": "2022-07-21", "close": 0.145, "volume": 2500.0}, {"date": "2022-07-22", "close": 0.16, "volume": 141729.0}, {"date": "2022-07-25", "close": 0.16, "volume": 17151.0}, {"date": "2022-07-26", "close": 0.145, "volume": 83725.0}, {"date": "2022-07-27", "close": 0.155, "volume": 19209.0}, {"date": "2022-08-01", "close": 0.145, "volume": 341076.0}, {"date": "2022-08-02", "close": 0.17, "volume": 213463.0}, {"date": "2022-08-03", "close": 0.17, "volume": 314496.0}, {"date": "2022-08-04", "close": 0.155, "volume": 95343.0}, {"date": "2022-08-05", "close": 0.14, "volume": 1128916.0}, {"date": "2022-08-08", "close": 0.135, "volume": 436427.0}, {"date": "2022-08-09", "close": 0.135, "volume": 130655.0}, {"date": "2022-08-10", "close": 0.14, "volume": 278864.0}, {"date": "2022-08-11", "close": 0.135, "volume": 187947.0}, {"date": "2022-08-12", "close": 0.135, "volume": 237999.0}, {"date": "2022-08-15", "close": 0.135, "volume": 133271.0}, {"date": "2022-08-16", "close": 0.125, "volume": 1383418.0}, {"date": "2022-08-17", "close": 0.12, "volume": 552679.0}, {"date": "2022-08-18", "close": 0.12, "volume": 105130.0}, {"date": "2022-08-19", "close": 0.12, "volume": 37337.0}, {"date": "2022-08-22", "close": 0.12, "volume": 138816.0}, {"date": "2022-08-23", "close": 0.12, "volume": 18600.0}, {"date": "2022-08-24", "close": 0.135, "volume": 45949.0}, {"date": "2022-08-25", "close": 0.125, "volume": 95920.0}, {"date": "2022-08-26", "close": 0.125, "volume": 10.0}, {"date": "2022-08-29", "close": 0.13, "volume": 32914.0}, {"date": "2022-08-30", "close": 0.125, "volume": 55740.0}, {"date": "2022-08-31", "close": 0.12, "volume": 118040.0}, {"date": "2022-09-02", "close": 0.13, "volume": 24400.0}, {"date": "2022-09-05", "close": 0.12, "volume": 214336.0}, {"date": "2022-09-06", "close": 0.12, "volume": 143974.0}, {"date": "2022-09-07", "close": 0.12, "volume": 51421.0}, {"date": "2022-09-08", "close": 0.12, "volume": 34867.0}, {"date": "2022-09-09", "close": 0.13, "volume": 98866.0}, {"date": "2022-09-12", "close": 0.13, "volume": 15747.0}, {"date": "2022-09-13", "close": 0.12, "volume": 3336.0}, {"date": "2022-09-14", "close": 0.13, "volume": 220204.0}, {"date": "2022-09-15", "close": 0.12, "volume": 79722.0}, {"date": "2022-09-16", "close": 0.12, "volume": 161502.0}, {"date": "2022-09-19", "close": 0.115, "volume": 139866.0}, {"date": "2022-09-20", "close": 0.125, "volume": 63606.0}, {"date": "2022-09-21", "close": 0.115, "volume": 57071.0}, {"date": "2022-09-23", "close": 0.115, "volume": 32034.0}, {"date": "2022-09-26", "close": 0.11, "volume": 27723.0}, {"date": "2022-09-27", "close": 0.105, "volume": 76861.0}, {"date": "2022-09-28", "close": 0.11, "volume": 63611.0}, {"date": "2022-09-29", "close": 0.105, "volume": 69655.0}, {"date": "2022-09-30", "close": 0.12, "volume": 74594.0}, {"date": "2022-10-04", "close": 0.12, "volume": 39022.0}, {"date": "2022-10-05", "close": 0.11, "volume": 23285.0}, {"date": "2022-10-06", "close": 0.1175, "volume": 10017.0}, {"date": "2022-10-07", "close": 0.11, "volume": 340603.0}, {"date": "2022-10-10", "close": 0.105, "volume": 65547.0}, {"date": "2022-10-11", "close": 0.105, "volume": 51747.0}, {"date": "2022-10-12", "close": 0.105, "volume": 193942.0}, {"date": "2022-10-13", "close": 0.11, "volume": 57588.0}, {"date": "2022-10-14", "close": 0.105, "volume": 92657.0}, {"date": "2022-10-17", "close": 0.092, "volume": 229637.0}, {"date": "2022-10-18", "close": 0.0925, "volume": 202468.0}, {"date": "2022-10-19", "close": 0.094, "volume": 189437.0}, {"date": "2022-10-21", "close": 0.1, "volume": 41030.0}, {"date": "2022-10-24", "close": 0.115, "volume": 238283.0}, {"date": "2022-10-25", "close": 0.115, "volume": 216041.0}, {"date": "2022-10-26", "close": 0.115, "volume": 70965.0}, {"date": "2022-10-27", "close": 0.12, "volume": 104637.0}, {"date": "2022-10-28", "close": 0.115, "volume": 20.0}, {"date": "2022-10-31", "close": 0.12, "volume": 23347.0}, {"date": "2022-11-01", "close": 0.12, "volume": 88437.0}, {"date": "2022-11-02", "close": 0.12, "volume": 12869.0}, {"date": "2022-11-03", "close": 0.12, "volume": 70591.0}, {"date": "2022-11-04", "close": 0.12, "volume": 117343.0}, {"date": "2022-11-07", "close": 0.115, "volume": 26010.0}, {"date": "2022-11-08", "close": 0.115, "volume": 10730.0}, {"date": "2022-11-09", "close": 0.12, "volume": 2.0}, {"date": "2022-11-10", "close": 0.115, "volume": 93740.0}, {"date": "2022-11-11", "close": 0.12, "volume": 43894.0}, {"date": "2022-11-14", "close": 0.135, "volume": 40015.0}, {"date": "2022-11-15", "close": 0.12, "volume": 26302.0}, {"date": "2022-11-16", "close": 0.12, "volume": 9113.0}, {"date": "2022-11-17", "close": 0.13, "volume": 34222.0}, {"date": "2022-11-18", "close": 0.125, "volume": 21193.0}, {"date": "2022-11-21", "close": 0.12, "volume": 10352.0}, {"date": "2022-11-24", "close": 0.125, "volume": 92046.0}, {"date": "2022-11-25", "close": 0.13, "volume": 114800.0}, {"date": "2022-11-29", "close": 0.125, "volume": 10000.0}, {"date": "2022-12-01", "close": 0.13, "volume": 6949.0}, {"date": "2022-12-02", "close": 0.13, "volume": 30000.0}, {"date": "2022-12-05", "close": 0.14, "volume": 232606.0}, {"date": "2022-12-06", "close": 0.135, "volume": 324030.0}, {"date": "2022-12-07", "close": 0.13, "volume": 15384.0}, {"date": "2022-12-08", "close": 0.135, "volume": 82144.0}, {"date": "2022-12-09", "close": 0.125, "volume": 93000.0}, {"date": "2022-12-12", "close": 0.115, "volume": 343842.0}, {"date": "2022-12-14", "close": 0.11, "volume": 289619.0}, {"date": "2022-12-15", "close": 0.099, "volume": 212999.0}, {"date": "2022-12-16", "close": 0.099, "volume": 48951.0}, {"date": "2022-12-19", "close": 0.094, "volume": 148691.0}, {"date": "2022-12-20", "close": 0.093, "volume": 85809.0}, {"date": "2022-12-21", "close": 0.092, "volume": 279854.0}, {"date": "2022-12-22", "close": 0.092, "volume": 73034.0}, {"date": "2022-12-23", "close": 0.09, "volume": 1892885.0}, {"date": "2022-12-28", "close": 0.094, "volume": 11128.0}, {"date": "2022-12-29", "close": 0.096, "volume": 43.0}, {"date": "2022-12-30", "close": 0.095, "volume": 148614.0}, {"date": "2023-01-03", "close": 0.095, "volume": 42902.0}, {"date": "2023-01-04", "close": 0.096, "volume": 11973.0}, {"date": "2023-01-06", "close": 0.096, "volume": 11462.0}, {"date": "2023-01-09", "close": 0.099, "volume": 118592.0}, {"date": "2023-01-10", "close": 0.1, "volume": 55617.0}, {"date": "2023-01-11", "close": 0.1025, "volume": 51220.0}, {"date": "2023-01-12", "close": 0.099, "volume": 400.0}, {"date": "2023-01-13", "close": 0.1025, "volume": 10333.0}, {"date": "2023-01-16", "close": 0.1, "volume": 16670.0}, {"date": "2023-01-17", "close": 0.105, "volume": 160349.0}, {"date": "2023-01-18", "close": 0.1025, "volume": 338449.0}, {"date": "2023-01-19", "close": 0.096, "volume": 297677.0}, {"date": "2023-01-23", "close": 0.096, "volume": 20833.0}, {"date": "2023-01-24", "close": 0.093, "volume": 5600.0}, {"date": "2023-01-25", "close": 0.093, "volume": 3773.0}, {"date": "2023-01-27", "close": 0.095, "volume": 20044.0}, {"date": "2023-01-30", "close": 0.1, "volume": 60190.0}, {"date": "2023-01-31", "close": 0.1, "volume": 65344.0}, {"date": "2023-02-01", "close": 0.105, "volume": 32270.0}, {"date": "2023-02-02", "close": 0.1, "volume": 63276.0}, {"date": "2023-02-03", "close": 0.1, "volume": 231168.0}, {"date": "2023-02-06", "close": 0.1015, "volume": 191734.0}, {"date": "2023-02-07", "close": 0.098, "volume": 14245.0}, {"date": "2023-02-08", "close": 0.097, "volume": 148092.0}, {"date": "2023-02-09", "close": 0.1, "volume": 57200.0}, {"date": "2023-02-13", "close": 0.1, "volume": 58799.0}, {"date": "2023-02-14", "close": 0.096, "volume": 31795.0}, {"date": "2023-02-17", "close": 0.096, "volume": 5075.0}, {"date": "2023-02-20", "close": 0.096, "volume": 50908.0}, {"date": "2023-02-21", "close": 0.099, "volume": 26713.0}, {"date": "2023-02-22", "close": 0.096, "volume": 5000.0}, {"date": "2023-02-23", "close": 0.096, "volume": 10000.0}, {"date": "2023-02-24", "close": 0.096, "volume": 4446.0}, {"date": "2023-03-01", "close": 0.099, "volume": 157396.0}, {"date": "2023-03-02", "close": 0.1, "volume": 15898.0}, {"date": "2023-03-07", "close": 0.093, "volume": 201.0}, {"date": "2023-03-08", "close": 0.092, "volume": 12795.0}, {"date": "2023-03-09", "close": 0.095, "volume": 28351.0}, {"date": "2023-03-10", "close": 0.092, "volume": 30117.0}, {"date": "2023-03-13", "close": 0.092, "volume": 12300.0}, {"date": "2023-03-14", "close": 0.092, "volume": 23255.0}, {"date": "2023-03-16", "close": 0.091, "volume": 61600.0}, {"date": "2023-03-17", "close": 0.09, "volume": 84489.0}, {"date": "2023-03-20", "close": 0.094, "volume": 2520.0}, {"date": "2023-03-21", "close": 0.087, "volume": 150250.0}, {"date": "2023-03-22", "close": 0.087, "volume": 3900.0}, {"date": "2023-03-23", "close": 0.09, "volume": 73500.0}, {"date": "2023-03-24", "close": 0.095, "volume": 5250.0}, {"date": "2023-03-27", "close": 0.1, "volume": 83846.0}, {"date": "2023-03-28", "close": 0.099, "volume": 67412.0}, {"date": "2023-03-30", "close": 0.093, "volume": 2500.0}, {"date": "2023-03-31", "close": 0.099, "volume": 9803.0}, {"date": "2023-04-03", "close": 0.094, "volume": 53663.0}, {"date": "2023-04-04", "close": 0.089, "volume": 261382.0}, {"date": "2023-04-05", "close": 0.1, "volume": 200000.0}, {"date": "2023-04-06", "close": 0.1, "volume": 1574369.0}, {"date": "2023-04-11", "close": 0.093, "volume": 8000.0}, {"date": "2023-04-13", "close": 0.093, "volume": 7866.0}, {"date": "2023-04-14", "close": 0.1, "volume": 497087.0}, {"date": "2023-04-17", "close": 0.1, "volume": 244991.0}, {"date": "2023-04-18", "close": 0.097, "volume": 133239.0}, {"date": "2023-04-19", "close": 0.1, "volume": 87405.0}, {"date": "2023-04-20", "close": 0.098, "volume": 29539.0}, {"date": "2023-04-21", "close": 0.094, "volume": 107214.0}, {"date": "2023-04-24", "close": 0.091, "volume": 82145.0}, {"date": "2023-04-26", "close": 0.091, "volume": 15034.0}, {"date": "2023-04-27", "close": 0.096, "volume": 36962.0}, {"date": "2023-04-28", "close": 0.097, "volume": 8000.0}, {"date": "2023-05-02", "close": 0.097, "volume": 27600.0}, {"date": "2023-05-03", "close": 0.097, "volume": 41925.0}, {"date": "2023-05-04", "close": 0.1, "volume": 14339.0}, {"date": "2023-05-05", "close": 0.096, "volume": 2101.0}, {"date": "2023-05-08", "close": 0.096, "volume": 4000.0}, {"date": "2023-05-09", "close": 0.096, "volume": 5437.0}, {"date": "2023-05-10", "close": 0.097, "volume": 53729.0}, {"date": "2023-05-11", "close": 0.096, "volume": 31063.0}, {"date": "2023-05-12", "close": 0.095, "volume": 84999.0}, {"date": "2023-05-15", "close": 0.095, "volume": 133115.0}, {"date": "2023-05-16", "close": 0.092, "volume": 269858.0}, {"date": "2023-05-17", "close": 0.093, "volume": 81582.0}, {"date": "2023-05-18", "close": 0.093, "volume": 12107.0}, {"date": "2023-05-19", "close": 0.1, "volume": 50000.0}, {"date": "2023-05-22", "close": 0.095, "volume": 15942.0}, {"date": "2023-05-23", "close": 0.1, "volume": 11848.0}, {"date": "2023-05-25", "close": 0.094, "volume": 345681.0}, {"date": "2023-05-26", "close": 0.097, "volume": 235341.0}, {"date": "2023-05-29", "close": 0.097, "volume": 12156.0}, {"date": "2023-05-30", "close": 0.097, "volume": 12500.0}, {"date": "2023-05-31", "close": 0.088, "volume": 415939.0}, {"date": "2023-06-01", "close": 0.094, "volume": 77665.0}, {"date": "2023-06-02", "close": 0.096, "volume": 41536.0}, {"date": "2023-06-05", "close": 0.095, "volume": 87275.0}, {"date": "2023-06-06", "close": 0.094, "volume": 2638.0}, {"date": "2023-06-07", "close": 0.094, "volume": 20.0}, {"date": "2023-06-08", "close": 0.088, "volume": 78069.0}, {"date": "2023-06-09", "close": 0.092, "volume": 89389.0}, {"date": "2023-06-13", "close": 0.086, "volume": 175523.0}, {"date": "2023-06-14", "close": 0.091, "volume": 98034.0}, {"date": "2023-06-15", "close": 0.087, "volume": 151000.0}, {"date": "2023-06-16", "close": 0.089, "volume": 50000.0}, {"date": "2023-06-19", "close": 0.085, "volume": 160359.0}, {"date": "2023-06-20", "close": 0.089, "volume": 476196.0}, {"date": "2023-06-21", "close": 0.084, "volume": 185377.0}, {"date": "2023-06-22", "close": 0.083, "volume": 15255.0}, {"date": "2023-06-23", "close": 0.083, "volume": 158459.0}, {"date": "2023-06-26", "close": 0.083, "volume": 206109.0}, {"date": "2023-06-27", "close": 0.082, "volume": 28295.0}, {"date": "2023-06-28", "close": 0.086, "volume": 119472.0}, {"date": "2023-06-29", "close": 0.087, "volume": 48920.0}, {"date": "2023-06-30", "close": 0.085, "volume": 121363.0}, {"date": "2023-07-03", "close": 0.088, "volume": 5681.0}, {"date": "2023-07-04", "close": 0.079, "volume": 102106.0}, {"date": "2023-07-05", "close": 0.077, "volume": 39972.0}, {"date": "2023-07-06", "close": 0.084, "volume": 56404.0}, {"date": "2023-07-07", "close": 0.078, "volume": 41515.0}, {"date": "2023-07-10", "close": 0.078, "volume": 51555.0}, {"date": "2023-07-11", "close": 0.079, "volume": 262638.0}, {"date": "2023-07-12", "close": 0.077, "volume": 124595.0}, {"date": "2023-07-13", "close": 0.08, "volume": 20000.0}, {"date": "2023-07-14", "close": 0.078, "volume": 64200.0}, {"date": "2023-07-17", "close": 0.077, "volume": 139818.0}, {"date": "2023-07-18", "close": 0.078, "volume": 2580417.0}, {"date": "2023-07-19", "close": 0.07, "volume": 325968.0}, {"date": "2023-07-20", "close": 0.0715, "volume": 202087.0}, {"date": "2023-07-21", "close": 0.07, "volume": 50000.0}, {"date": "2023-07-24", "close": 0.069, "volume": 670025.0}, {"date": "2023-07-25", "close": 0.07, "volume": 324173.0}, {"date": "2023-07-26", "close": 0.065, "volume": 2568710.0}, {"date": "2023-07-27", "close": 0.064, "volume": 1140510.0}, {"date": "2023-07-28", "close": 0.063, "volume": 202500.0}, {"date": "2023-07-31", "close": 0.062, "volume": 30077.0}, {"date": "2023-08-01", "close": 0.056, "volume": 521066.0}, {"date": "2023-08-02", "close": 0.056, "volume": 506484.0}, {"date": "2023-08-03", "close": 0.053, "volume": 466087.0}, {"date": "2023-08-04", "close": 0.05, "volume": 1221675.0}, {"date": "2023-08-07", "close": 0.049, "volume": 158527.0}, {"date": "2023-08-08", "close": 0.055, "volume": 2111202.0}, {"date": "2023-08-09", "close": 0.051, "volume": 20000.0}, {"date": "2023-08-10", "close": 0.057, "volume": 398820.0}, {"date": "2023-08-11", "close": 0.057, "volume": 9500.0}, {"date": "2023-08-14", "close": 0.057, "volume": 37500.0}, {"date": "2023-08-16", "close": 0.06, "volume": 264000.0}, {"date": "2023-08-17", "close": 0.061, "volume": 105999.0}, {"date": "2023-08-18", "close": 0.056, "volume": 1676.0}, {"date": "2023-08-21", "close": 0.056, "volume": 36966.0}, {"date": "2023-08-22", "close": 0.057, "volume": 81309.0}, {"date": "2023-08-23", "close": 0.063, "volume": 158561.0}, {"date": "2023-08-24", "close": 0.064, "volume": 115072.0}, {"date": "2023-08-25", "close": 0.063, "volume": 30000.0}, {"date": "2023-08-28", "close": 0.063, "volume": 239143.0}, {"date": "2023-08-29", "close": 0.061, "volume": 50993.0}, {"date": "2023-08-30", "close": 0.06, "volume": 123973.0}, {"date": "2023-08-31", "close": 0.06, "volume": 50004.0}, {"date": "2023-09-01", "close": 0.063, "volume": 7816.0}, {"date": "2023-09-05", "close": 0.063, "volume": 59816.0}, {"date": "2023-09-06", "close": 0.061, "volume": 125352.0}, {"date": "2023-09-07", "close": 0.061, "volume": 2500.0}, {"date": "2023-09-08", "close": 0.06, "volume": 25831.0}, {"date": "2023-09-11", "close": 0.06, "volume": 2751.0}, {"date": "2023-09-12", "close": 0.06, "volume": 30005.0}, {"date": "2023-09-13", "close": 0.06, "volume": 224.0}, {"date": "2023-09-14", "close": 0.06, "volume": 1.0}, {"date": "2023-09-15", "close": 0.062, "volume": 21580.0}, {"date": "2023-09-18", "close": 0.057, "volume": 285090.0}, {"date": "2023-09-19", "close": 0.056, "volume": 118101.0}, {"date": "2023-09-20", "close": 0.057, "volume": 45000.0}, {"date": "2023-09-21", "close": 0.056, "volume": 174492.0}, {"date": "2023-09-26", "close": 0.05, "volume": 209452.0}, {"date": "2023-09-27", "close": 0.057, "volume": 60000.0}, {"date": "2023-09-28", "close": 0.051, "volume": 7539.0}, {"date": "2023-09-29", "close": 0.051, "volume": 42426.0}, {"date": "2023-10-04", "close": 0.05, "volume": 27746.0}, {"date": "2023-10-05", "close": 0.05, "volume": 85613.0}, {"date": "2023-10-06", "close": 0.05, "volume": 1.0}, {"date": "2023-10-09", "close": 0.049, "volume": 61694.0}, {"date": "2023-10-10", "close": 0.047, "volume": 28668.0}, {"date": "2023-10-11", "close": 0.049, "volume": 311202.0}, {"date": "2023-10-12", "close": 0.047, "volume": 53690.0}, {"date": "2023-10-13", "close": 0.047, "volume": 162701.0}, {"date": "2023-10-16", "close": 0.05, "volume": 55480.0}, {"date": "2023-10-17", "close": 0.047, "volume": 833.0}, {"date": "2023-10-18", "close": 0.047, "volume": 126095.0}, {"date": "2023-10-19", "close": 0.048, "volume": 100073.0}, {"date": "2023-10-20", "close": 0.05, "volume": 265921.0}, {"date": "2023-10-23", "close": 0.049, "volume": 157142.0}, {"date": "2023-10-24", "close": 0.049, "volume": 10315.0}, {"date": "2023-10-25", "close": 0.055, "volume": 287320.0}, {"date": "2023-10-26", "close": 0.057, "volume": 66795.0}, {"date": "2023-10-27", "close": 0.064, "volume": 151835.0}, {"date": "2023-10-30", "close": 0.064, "volume": 192812.0}, {"date": "2023-10-31", "close": 0.06, "volume": 246590.0}, {"date": "2023-11-01", "close": 0.059, "volume": 125726.0}, {"date": "2023-11-03", "close": 0.062, "volume": 114224.0}, {"date": "2023-11-06", "close": 0.062, "volume": 21548.0}, {"date": "2023-11-07", "close": 0.062, "volume": 40681.0}, {"date": "2023-11-08", "close": 0.064, "volume": 227824.0}, {"date": "2023-11-09", "close": 0.062, "volume": 108000.0}, {"date": "2023-11-10", "close": 0.06, "volume": 226.0}, {"date": "2023-11-13", "close": 0.06, "volume": 23618.0}, {"date": "2023-11-15", "close": 0.057, "volume": 41998.0}, {"date": "2023-11-16", "close": 0.057, "volume": 243.0}, {"date": "2023-11-17", "close": 0.057, "volume": 9982.0}, {"date": "2023-11-20", "close": 0.06, "volume": 50000.0}, {"date": "2023-11-21", "close": 0.058, "volume": 10000.0}, {"date": "2023-11-22", "close": 0.057, "volume": 250.0}, {"date": "2023-11-23", "close": 0.058, "volume": 6060.0}, {"date": "2023-11-27", "close": 0.06, "volume": 12894.0}, {"date": "2023-11-29", "close": 0.06, "volume": 199200.0}, {"date": "2023-11-30", "close": 0.059, "volume": 28829.0}, {"date": "2023-12-01", "close": 0.061, "volume": 53811.0}, {"date": "2023-12-04", "close": 0.066, "volume": 326173.0}, {"date": "2023-12-05", "close": 0.077, "volume": 115625.0}, {"date": "2023-12-06", "close": 0.074, "volume": 76681.0}, {"date": "2023-12-08", "close": 0.073, "volume": 17778.0}, {"date": "2023-12-11", "close": 0.076, "volume": 43764.0}, {"date": "2023-12-12", "close": 0.077, "volume": 73288.0}, {"date": "2023-12-13", "close": 0.077, "volume": 48405.0}, {"date": "2023-12-14", "close": 0.08, "volume": 101124.0}, {"date": "2023-12-15", "close": 0.085, "volume": 239302.0}, {"date": "2023-12-18", "close": 0.087, "volume": 119205.0}, {"date": "2023-12-19", "close": 0.087, "volume": 7356.0}, {"date": "2023-12-20", "close": 0.087, "volume": 13974.0}, {"date": "2023-12-21", "close": 0.081, "volume": 74081.0}, {"date": "2023-12-22", "close": 0.082, "volume": 71123.0}, {"date": "2023-12-27", "close": 0.081, "volume": 4187.0}, {"date": "2023-12-28", "close": 0.083, "volume": 50.0}, {"date": "2023-12-29", "close": 0.082, "volume": 104100.0}, {"date": "2024-01-02", "close": 0.08, "volume": 101232.0}, {"date": "2024-01-03", "close": 0.081, "volume": 6107.0}, {"date": "2024-01-04", "close": 0.08, "volume": 21639.0}, {"date": "2024-01-08", "close": 0.08, "volume": 118366.0}, {"date": "2024-01-09", "close": 0.08, "volume": 48754.0}, {"date": "2024-01-11", "close": 0.079, "volume": 484.0}, {"date": "2024-01-12", "close": 0.074, "volume": 24999.0}, {"date": "2024-01-15", "close": 0.07, "volume": 52269.0}, {"date": "2024-01-18", "close": 0.064, "volume": 61622.0}, {"date": "2024-01-22", "close": 0.084, "volume": 644532.0}, {"date": "2024-01-23", "close": 0.07, "volume": 426739.0}, {"date": "2024-01-25", "close": 0.088, "volume": 372347.0}, {"date": "2024-01-29", "close": 0.088, "volume": 55001.0}, {"date": "2024-01-30", "close": 0.088, "volume": 59290.0}, {"date": "2024-01-31", "close": 0.09, "volume": 299739.0}, {"date": "2024-02-02", "close": 0.092, "volume": 194805.0}, {"date": "2024-02-05", "close": 0.09, "volume": 27468.0}, {"date": "2024-02-06", "close": 0.09, "volume": 114558.0}, {"date": "2024-02-07", "close": 0.089, "volume": 121595.0}, {"date": "2024-02-08", "close": 0.089, "volume": 35012.0}, {"date": "2024-02-09", "close": 0.09, "volume": 102218.0}, {"date": "2024-02-12", "close": 0.081, "volume": 39387.0}, {"date": "2024-02-13", "close": 0.079, "volume": 25000.0}, {"date": "2024-02-15", "close": 0.079, "volume": 15696.0}, {"date": "2024-02-16", "close": 0.08, "volume": 67711.0}, {"date": "2024-02-19", "close": 0.078, "volume": 130843.0}, {"date": "2024-02-20", "close": 0.075, "volume": 157007.0}, {"date": "2024-02-22", "close": 0.075, "volume": 14668.0}, {"date": "2024-02-23", "close": 0.074, "volume": 20318.0}, {"date": "2024-02-26", "close": 0.073, "volume": 20000.0}, {"date": "2024-02-27", "close": 0.072, "volume": 4400.0}, {"date": "2024-02-28", "close": 0.073, "volume": 66667.0}, {"date": "2024-02-29", "close": 0.073, "volume": 43334.0}, {"date": "2024-03-01", "close": 0.072, "volume": 1563.0}, {"date": "2024-03-04", "close": 0.075, "volume": 16043.0}, {"date": "2024-03-05", "close": 0.072, "volume": 32835.0}, {"date": "2024-03-06", "close": 0.073, "volume": 6731.0}, {"date": "2024-03-07", "close": 0.072, "volume": 161655.0}, {"date": "2024-03-08", "close": 0.071, "volume": 111855.0}, {"date": "2024-03-11", "close": 0.072, "volume": 24183.0}, {"date": "2024-03-12", "close": 0.08, "volume": 334672.0}, {"date": "2024-03-13", "close": 0.08, "volume": 437458.0}, {"date": "2024-03-14", "close": 0.079, "volume": 81230.0}, {"date": "2024-03-15", "close": 0.079, "volume": 27950.0}, {"date": "2024-03-18", "close": 0.079, "volume": 551000.0}, {"date": "2024-03-19", "close": 0.069, "volume": 264885.0}, {"date": "2024-03-20", "close": 0.064, "volume": 361294.0}, {"date": "2024-03-21", "close": 0.079, "volume": 183209.0}, {"date": "2024-03-22", "close": 0.077, "volume": 15000.0}, {"date": "2024-03-25", "close": 0.073, "volume": 20779.0}, {"date": "2024-03-26", "close": 0.073, "volume": 6862.0}, {"date": "2024-03-28", "close": 0.072, "volume": 2906.0}, {"date": "2024-04-02", "close": 0.072, "volume": 37905.0}, {"date": "2024-04-03", "close": 0.072, "volume": 7001.0}, {"date": "2024-04-04", "close": 0.072, "volume": 18919.0}, {"date": "2024-04-05", "close": 0.071, "volume": 12607.0}, {"date": "2024-04-08", "close": 0.074, "volume": 203023.0}, {"date": "2024-04-09", "close": 0.073, "volume": 285435.0}, {"date": "2024-04-10", "close": 0.078, "volume": 304594.0}, {"date": "2024-04-11", "close": 0.087, "volume": 267850.0}, {"date": "2024-04-12", "close": 0.09, "volume": 165636.0}, {"date": "2024-04-15", "close": 0.087, "volume": 452010.0}, {"date": "2024-04-16", "close": 0.091, "volume": 545264.0}, {"date": "2024-04-17", "close": 0.09, "volume": 320001.0}, {"date": "2024-04-18", "close": 0.096, "volume": 1025203.0}, {"date": "2024-04-19", "close": 0.098, "volume": 407094.0}, {"date": "2024-04-22", "close": 0.097, "volume": 392522.0}, {"date": "2024-04-23", "close": 0.095, "volume": 150946.0}, {"date": "2024-04-24", "close": 0.094, "volume": 16860.0}, {"date": "2024-04-26", "close": 0.094, "volume": 6099.0}, {"date": "2024-04-30", "close": 0.093, "volume": 152486.0}, {"date": "2024-05-01", "close": 0.09, "volume": 111219.0}, {"date": "2024-05-02", "close": 0.09, "volume": 67371.0}, {"date": "2024-05-03", "close": 0.09, "volume": 109831.0}, {"date": "2024-05-06", "close": 0.092, "volume": 19700.0}, {"date": "2024-05-07", "close": 0.095, "volume": 21233.0}, {"date": "2024-05-08", "close": 0.092, "volume": 48065.0}, {"date": "2024-05-09", "close": 0.094, "volume": 5958.0}, {"date": "2024-05-10", "close": 0.088, "volume": 56165.0}, {"date": "2024-05-13", "close": 0.092, "volume": 10194.0}, {"date": "2024-05-14", "close": 0.088, "volume": 41397.0}, {"date": "2024-05-15", "close": 0.092, "volume": 87457.0}, {"date": "2024-05-16", "close": 0.093, "volume": 77801.0}, {"date": "2024-05-17", "close": 0.093, "volume": 114639.0}, {"date": "2024-05-20", "close": 0.091, "volume": 434355.0}, {"date": "2024-05-22", "close": 0.091, "volume": 20000.0}, {"date": "2024-05-23", "close": 0.086, "volume": 32674.0}, {"date": "2024-05-27", "close": 0.089, "volume": 4545.0}, {"date": "2024-05-29", "close": 0.086, "volume": 81913.0}, {"date": "2024-05-30", "close": 0.086, "volume": 6000.0}, {"date": "2024-05-31", "close": 0.086, "volume": 15684.0}, {"date": "2024-06-03", "close": 0.085, "volume": 1803.0}, {"date": "2024-06-04", "close": 0.088, "volume": 47821.0}, {"date": "2024-06-05", "close": 0.081, "volume": 165153.0}, {"date": "2024-06-06", "close": 0.079, "volume": 239391.0}, {"date": "2024-06-07", "close": 0.081, "volume": 48383.0}, {"date": "2024-06-12", "close": 0.08, "volume": 712.0}, {"date": "2024-06-13", "close": 0.078, "volume": 85294.0}, {"date": "2024-06-14", "close": 0.078, "volume": 10000.0}, {"date": "2024-06-17", "close": 0.079, "volume": 71757.0}, {"date": "2024-06-18", "close": 0.078, "volume": 137571.0}, {"date": "2024-06-20", "close": 0.078, "volume": 16700.0}, {"date": "2024-06-21", "close": 0.074, "volume": 66760.0}, {"date": "2024-06-24", "close": 0.074, "volume": 19148.0}, {"date": "2024-06-25", "close": 0.073, "volume": 73300.0}, {"date": "2024-06-26", "close": 0.073, "volume": 183078.0}, {"date": "2024-06-27", "close": 0.073, "volume": 4372.0}, {"date": "2024-06-28", "close": 0.073, "volume": 134000.0}, {"date": "2024-07-01", "close": 0.072, "volume": 2250.0}, {"date": "2024-07-04", "close": 0.07, "volume": 24480.0}, {"date": "2024-07-05", "close": 0.07, "volume": 25516.0}, {"date": "2024-07-08", "close": 0.065, "volume": 425274.0}, {"date": "2024-07-09", "close": 0.068, "volume": 35000.0}, {"date": "2024-07-10", "close": 0.066, "volume": 25574.0}, {"date": "2024-07-11", "close": 0.069, "volume": 3289.0}, {"date": "2024-07-12", "close": 0.071, "volume": 147521.0}, {"date": "2024-07-15", "close": 0.075, "volume": 193885.0}, {"date": "2024-07-16", "close": 0.08, "volume": 295338.0}, {"date": "2024-07-17", "close": 0.08, "volume": 159988.0}, {"date": "2024-07-18", "close": 0.081, "volume": 62182.0}, {"date": "2024-07-19", "close": 0.082, "volume": 39906.0}, {"date": "2024-07-22", "close": 0.082, "volume": 34750.0}, {"date": "2024-07-23", "close": 0.08, "volume": 28819.0}, {"date": "2024-07-24", "close": 0.08, "volume": 56223.0}, {"date": "2024-07-25", "close": 0.08, "volume": 18906.0}, {"date": "2024-07-29", "close": 0.08, "volume": 14521.0}, {"date": "2024-07-30", "close": 0.077, "volume": 29850.0}, {"date": "2024-07-31", "close": 0.079, "volume": 27000.0}, {"date": "2024-08-01", "close": 0.079, "volume": 15897.0}, {"date": "2024-08-02", "close": 0.08, "volume": 20000.0}, {"date": "2024-08-05", "close": 0.079, "volume": 14103.0}, {"date": "2024-08-07", "close": 0.078, "volume": 16090.0}, {"date": "2024-08-08", "close": 0.077, "volume": 26502.0}, {"date": "2024-08-09", "close": 0.067, "volume": 11747.0}, {"date": "2024-08-12", "close": 0.071, "volume": 60468.0}, {"date": "2024-08-15", "close": 0.068, "volume": 46129.0}, {"date": "2024-08-16", "close": 0.071, "volume": 79220.0}, {"date": "2024-08-20", "close": 0.075, "volume": 82320.0}, {"date": "2024-08-21", "close": 0.075, "volume": 30000.0}, {"date": "2024-08-22", "close": 0.072, "volume": 14500.0}, {"date": "2024-08-23", "close": 0.075, "volume": 12000.0}, {"date": "2024-08-26", "close": 0.07, "volume": 36363.0}, {"date": "2024-08-28", "close": 0.07, "volume": 131064.0}, {"date": "2024-08-30", "close": 0.07, "volume": 10562.0}, {"date": "2024-09-02", "close": 0.072, "volume": 425124.0}, {"date": "2024-09-03", "close": 0.08, "volume": 126456.0}, {"date": "2024-09-05", "close": 0.072, "volume": 30000.0}, {"date": "2024-09-09", "close": 0.076, "volume": 65789.0}, {"date": "2024-09-12", "close": 0.075, "volume": 138089.0}, {"date": "2024-09-13", "close": 0.074, "volume": 287248.0}, {"date": "2024-09-16", "close": 0.078, "volume": 7050.0}, {"date": "2024-09-17", "close": 0.074, "volume": 129316.0}, {"date": "2024-09-18", "close": 0.074, "volume": 53264.0}, {"date": "2024-09-20", "close": 0.076, "volume": 464903.0}, {"date": "2024-09-23", "close": 0.077, "volume": 36329.0}, {"date": "2024-09-25", "close": 0.08, "volume": 22094.0}, {"date": "2024-09-26", "close": 0.079, "volume": 128917.0}, {"date": "2024-09-27", "close": 0.076, "volume": 18560.0}, {"date": "2024-09-30", "close": 0.078, "volume": 11487.0}, {"date": "2024-10-03", "close": 0.08, "volume": 58147.0}, {"date": "2024-10-04", "close": 0.078, "volume": 4431.0}, {"date": "2024-10-08", "close": 0.078, "volume": 8898.0}, {"date": "2024-10-09", "close": 0.077, "volume": 61935.0}, {"date": "2024-10-11", "close": 0.08, "volume": 2906.0}, {"date": "2024-10-14", "close": 0.08, "volume": 39816.0}, {"date": "2024-10-15", "close": 0.08, "volume": 2655.0}, {"date": "2024-10-16", "close": 0.086, "volume": 67276.0}, {"date": "2024-10-17", "close": 0.088, "volume": 17686.0}, {"date": "2024-10-21", "close": 0.086, "volume": 19667.0}, {"date": "2024-10-22", "close": 0.086, "volume": 24.0}, {"date": "2024-10-23", "close": 0.087, "volume": 25000.0}, {"date": "2024-10-24", "close": 0.086, "volume": 4094.0}, {"date": "2024-10-28", "close": 0.088, "volume": 11389.0}, {"date": "2024-10-30", "close": 0.09, "volume": 13060.0}, {"date": "2024-10-31", "close": 0.09, "volume": 4287.0}, {"date": "2024-11-01", "close": 0.09, "volume": 14617.0}, {"date": "2024-11-05", "close": 0.084, "volume": 87048.0}, {"date": "2024-11-06", "close": 0.078, "volume": 56200.0}, {"date": "2024-11-07", "close": 0.078, "volume": 17825.0}, {"date": "2024-11-08", "close": 0.078, "volume": 5059.0}, {"date": "2024-11-11", "close": 0.093, "volume": 140760.0}, {"date": "2024-11-12", "close": 0.087, "volume": 67759.0}, {"date": "2024-11-14", "close": 0.084, "volume": 25000.0}, {"date": "2024-11-15", "close": 0.082, "volume": 1576.0}, {"date": "2024-11-18", "close": 0.075, "volume": 89494.0}, {"date": "2024-11-19", "close": 0.076, "volume": 71888.0}, {"date": "2024-11-21", "close": 0.078, "volume": 220079.0}, {"date": "2024-11-22", "close": 0.083, "volume": 158105.0}, {"date": "2024-11-25", "close": 0.077, "volume": 90717.0}, {"date": "2024-11-26", "close": 0.077, "volume": 15001.0}, {"date": "2024-11-27", "close": 0.076, "volume": 4183.0}, {"date": "2024-11-29", "close": 0.076, "volume": 15481.0}, {"date": "2024-12-02", "close": 0.075, "volume": 110160.0}, {"date": "2024-12-03", "close": 0.075, "volume": 6700.0}, {"date": "2024-12-06", "close": 0.079, "volume": 17131.0}, {"date": "2024-12-09", "close": 0.08, "volume": 52233.0}, {"date": "2024-12-10", "close": 0.082, "volume": 7095.0}, {"date": "2024-12-11", "close": 0.08, "volume": 3000.0}, {"date": "2024-12-12", "close": 0.0785, "volume": 92726.0}, {"date": "2024-12-16", "close": 0.078, "volume": 91.0}, {"date": "2024-12-18", "close": 0.083, "volume": 517748.0}, {"date": "2024-12-19", "close": 0.075, "volume": 52415.0}, {"date": "2024-12-23", "close": 0.08, "volume": 375.0}, {"date": "2025-01-02", "close": 0.071, "volume": 71625.0}, {"date": "2025-01-03", "close": 0.073, "volume": 10000.0}, {"date": "2025-01-06", "close": 0.069, "volume": 20473.0}, {"date": "2025-01-07", "close": 0.069, "volume": 100100.0}, {"date": "2025-01-08", "close": 0.073, "volume": 68219.0}, {"date": "2025-01-09", "close": 0.069, "volume": 37110.0}, {"date": "2025-01-10", "close": 0.069, "volume": 168025.0}, {"date": "2025-01-13", "close": 0.069, "volume": 71364.0}, {"date": "2025-01-14", "close": 0.072, "volume": 225392.0}, {"date": "2025-01-15", "close": 0.071, "volume": 54552.0}, {"date": "2025-01-16", "close": 0.07, "volume": 82204.0}, {"date": "2025-01-17", "close": 0.07, "volume": 57000.0}, {"date": "2025-01-20", "close": 0.07, "volume": 88460.0}, {"date": "2025-01-22", "close": 0.063, "volume": 230097.0}, {"date": "2025-01-23", "close": 0.061, "volume": 34412.0}, {"date": "2025-01-24", "close": 0.061, "volume": 85884.0}, {"date": "2025-01-28", "close": 0.065, "volume": 19090.0}, {"date": "2025-01-29", "close": 0.062, "volume": 1644.0}, {"date": "2025-01-30", "close": 0.061, "volume": 159551.0}, {"date": "2025-01-31", "close": 0.063, "volume": 144782.0}, {"date": "2025-02-03", "close": 0.063, "volume": 53913.0}, {"date": "2025-02-04", "close": 0.065, "volume": 10956.0}, {"date": "2025-02-05", "close": 0.066, "volume": 116327.0}, {"date": "2025-02-06", "close": 0.067, "volume": 51256.0}, {"date": "2025-02-07", "close": 0.073, "volume": 236359.0}, {"date": "2025-02-10", "close": 0.072, "volume": 27359.0}, {"date": "2025-02-11", "close": 0.07, "volume": 2516.0}, {"date": "2025-02-12", "close": 0.07, "volume": 2575.0}, {"date": "2025-02-14", "close": 0.07, "volume": 8472.0}, {"date": "2025-02-17", "close": 0.073, "volume": 6900.0}, {"date": "2025-02-18", "close": 0.073, "volume": 10598.0}, {"date": "2025-02-19", "close": 0.071, "volume": 44597.0}, {"date": "2025-02-20", "close": 0.071, "volume": 5000.0}, {"date": "2025-02-21", "close": 0.071, "volume": 31596.0}, {"date": "2025-02-24", "close": 0.068, "volume": 23751.0}, {"date": "2025-02-25", "close": 0.07, "volume": 14962.0}, {"date": "2025-02-26", "close": 0.065, "volume": 382282.0}, {"date": "2025-02-27", "close": 0.062, "volume": 4434.0}, {"date": "2025-02-28", "close": 0.061, "volume": 1124.0}, {"date": "2025-03-03", "close": 0.061, "volume": 13319.0}, {"date": "2025-03-04", "close": 0.061, "volume": 2234.0}, {"date": "2025-03-05", "close": 0.06, "volume": 110474.0}, {"date": "2025-03-06", "close": 0.06, "volume": 82000.0}, {"date": "2025-03-07", "close": 0.064, "volume": 86002.0}, {"date": "2025-03-10", "close": 0.064, "volume": 32.0}, {"date": "2025-03-12", "close": 0.059, "volume": 66060.0}, {"date": "2025-03-13", "close": 0.062, "volume": 60540.0}, {"date": "2025-03-14", "close": 0.064, "volume": 408978.0}, {"date": "2025-03-17", "close": 0.063, "volume": 85220.0}, {"date": "2025-03-18", "close": 0.068, "volume": 169282.0}, {"date": "2025-03-19", "close": 0.073, "volume": 487647.0}, {"date": "2025-03-20", "close": 0.076, "volume": 318057.0}, {"date": "2025-03-21", "close": 0.078, "volume": 921927.0}, {"date": "2025-03-24", "close": 0.077, "volume": 11991.0}, {"date": "2025-03-25", "close": 0.073, "volume": 82479.0}, {"date": "2025-03-26", "close": 0.073, "volume": 32.0}, {"date": "2025-03-27", "close": 0.073, "volume": 224173.0}, {"date": "2025-03-31", "close": 0.073, "volume": 8491.0}, {"date": "2025-04-01", "close": 0.073, "volume": 2778.0}, {"date": "2025-04-02", "close": 0.073, "volume": 14514.0}, {"date": "2025-04-04", "close": 0.073, "volume": 176900.0}, {"date": "2025-04-07", "close": 0.07, "volume": 13750.0}, {"date": "2025-04-08", "close": 0.072, "volume": 38001.0}, {"date": "2025-04-10", "close": 0.07, "volume": 60000.0}, {"date": "2025-04-11", "close": 0.071, "volume": 55057.0}, {"date": "2025-04-15", "close": 0.077, "volume": 72712.0}, {"date": "2025-04-16", "close": 0.076, "volume": 43379.0}, {"date": "2025-04-17", "close": 0.072, "volume": 3000.0}, {"date": "2025-04-22", "close": 0.072, "volume": 7000.0}, {"date": "2025-04-23", "close": 0.074, "volume": 15000.0}, {"date": "2025-04-24", "close": 0.077, "volume": 24346.0}, {"date": "2025-04-28", "close": 0.078, "volume": 210840.0}, {"date": "2025-04-29", "close": 0.077, "volume": 115155.0}, {"date": "2025-04-30", "close": 0.078, "volume": 313420.0}, {"date": "2025-05-01", "close": 0.075, "volume": 29982.0}, {"date": "2025-05-02", "close": 0.074, "volume": 38382.0}, {"date": "2025-05-05", "close": 0.074, "volume": 74595.0}, {"date": "2025-05-06", "close": 0.074, "volume": 108178.0}, {"date": "2025-05-07", "close": 0.075, "volume": 93595.0}, {"date": "2025-05-08", "close": 0.075, "volume": 72905.0}, {"date": "2025-05-12", "close": 0.075, "volume": 30000.0}, {"date": "2025-05-13", "close": 0.073, "volume": 52093.0}, {"date": "2025-05-14", "close": 0.072, "volume": 82077.0}, {"date": "2025-05-15", "close": 0.07, "volume": 15158.0}, {"date": "2025-05-19", "close": 0.068, "volume": 6648.0}, {"date": "2025-05-20", "close": 0.063, "volume": 17414.0}, {"date": "2025-05-21", "close": 0.064, "volume": 180250.0}, {"date": "2025-05-22", "close": 0.064, "volume": 42303.0}, {"date": "2025-05-26", "close": 0.064, "volume": 81852.0}, {"date": "2025-05-27", "close": 0.061, "volume": 73823.0}, {"date": "2025-05-28", "close": 0.059, "volume": 472948.0}, {"date": "2025-05-29", "close": 0.059, "volume": 286863.0}, {"date": "2025-05-30", "close": 0.054, "volume": 236850.0}, {"date": "2025-06-02", "close": 0.05, "volume": 276856.0}, {"date": "2025-06-03", "close": 0.049, "volume": 275150.0}, {"date": "2025-06-04", "close": 0.053, "volume": 1135848.0}, {"date": "2025-06-05", "close": 0.053, "volume": 83764.0}, {"date": "2025-06-06", "close": 0.053, "volume": 458442.0}, {"date": "2025-06-10", "close": 0.058, "volume": 1043724.0}, {"date": "2025-06-11", "close": 0.06, "volume": 263593.0}, {"date": "2025-06-12", "close": 0.059, "volume": 308010.0}, {"date": "2025-06-13", "close": 0.058, "volume": 36923.0}, {"date": "2025-06-16", "close": 0.052, "volume": 566103.0}, {"date": "2025-06-17", "close": 0.054, "volume": 69000.0}, {"date": "2025-06-18", "close": 0.056, "volume": 95384.0}, {"date": "2025-06-19", "close": 0.055, "volume": 239878.0}, {"date": "2025-06-20", "close": 0.062, "volume": 715101.0}, {"date": "2025-06-23", "close": 0.068, "volume": 857614.0}, {"date": "2025-06-24", "close": 0.064, "volume": 802925.0}, {"date": "2025-06-25", "close": 0.064, "volume": 34251.0}, {"date": "2025-06-26", "close": 0.056, "volume": 674819.0}, {"date": "2025-06-27", "close": 0.056, "volume": 1378963.0}, {"date": "2025-06-30", "close": 0.055, "volume": 114158.0}, {"date": "2025-07-01", "close": 0.054, "volume": 136804.0}, {"date": "2025-07-02", "close": 0.057, "volume": 582312.0}, {"date": "2025-07-03", "close": 0.058, "volume": 243852.0}, {"date": "2025-07-04", "close": 0.057, "volume": 860911.0}, {"date": "2025-07-07", "close": 0.058, "volume": 17600.0}, {"date": "2025-07-09", "close": 0.057, "volume": 31085.0}, {"date": "2025-07-10", "close": 0.057, "volume": 102244.0}, {"date": "2025-07-11", "close": 0.058, "volume": 433407.0}, {"date": "2025-07-14", "close": 0.057, "volume": 455507.0}, {"date": "2025-07-15", "close": 0.057, "volume": 422488.0}, {"date": "2025-07-16", "close": 0.056, "volume": 209985.0}, {"date": "2025-07-17", "close": 0.056, "volume": 1064501.0}, {"date": "2025-07-18", "close": 0.057, "volume": 1299644.0}, {"date": "2025-07-21", "close": 0.058, "volume": 446343.0}, {"date": "2025-07-22", "close": 0.057, "volume": 333192.0}, {"date": "2025-07-23", "close": 0.056, "volume": 301409.0}, {"date": "2025-07-24", "close": 0.055, "volume": 449017.0}, {"date": "2025-07-25", "close": 0.055, "volume": 533654.0}, {"date": "2025-07-28", "close": 0.056, "volume": 64770.0}, {"date": "2025-07-29", "close": 0.054, "volume": 990623.0}, {"date": "2025-07-30", "close": 0.06, "volume": 1660837.0}, {"date": "2025-07-31", "close": 0.06, "volume": 1118546.0}, {"date": "2025-08-01", "close": 0.06, "volume": 295457.0}, {"date": "2025-08-04", "close": 0.059, "volume": 206821.0}, {"date": "2025-08-05", "close": 0.059, "volume": 93077.0}, {"date": "2025-08-06", "close": 0.061, "volume": 119560.0}, {"date": "2025-08-07", "close": 0.061, "volume": 388016.0}, {"date": "2025-08-08", "close": 0.061, "volume": 427301.0}, {"date": "2025-08-11", "close": 0.068, "volume": 478271.0}, {"date": "2025-08-12", "close": 0.07, "volume": 165797.0}, {"date": "2025-08-13", "close": 0.07, "volume": 100230.0}, {"date": "2025-08-14", "close": 0.07, "volume": 797836.0}, {"date": "2025-08-15", "close": 0.07, "volume": 407200.0}, {"date": "2025-08-18", "close": 0.069, "volume": 75592.0}, {"date": "2025-08-19", "close": 0.068, "volume": 117158.0}, {"date": "2025-08-20", "close": 0.066, "volume": 164771.0}, {"date": "2025-08-21", "close": 0.069, "volume": 8485.0}, {"date": "2025-08-25", "close": 0.068, "volume": 259542.0}, {"date": "2025-08-26", "close": 0.065, "volume": 110500.0}, {"date": "2025-08-27", "close": 0.063, "volume": 30000.0}, {"date": "2025-08-28", "close": 0.061, "volume": 377475.0}, {"date": "2025-08-29", "close": 0.063, "volume": 10000.0}, {"date": "2025-09-01", "close": 0.065, "volume": 155659.0}, {"date": "2025-09-02", "close": 0.06, "volume": 359568.0}, {"date": "2025-09-03", "close": 0.06, "volume": 160349.0}, {"date": "2025-09-04", "close": 0.064, "volume": 224941.0}, {"date": "2025-09-08", "close": 0.064, "volume": 337121.0}, {"date": "2025-09-09", "close": 0.064, "volume": 202690.0}, {"date": "2025-09-10", "close": 0.061, "volume": 42900.0}, {"date": "2025-09-11", "close": 0.064, "volume": 19812.0}, {"date": "2025-09-12", "close": 0.061, "volume": 156226.0}, {"date": "2025-09-15", "close": 0.06, "volume": 506500.0}, {"date": "2025-09-16", "close": 0.062, "volume": 793493.0}, {"date": "2025-09-17", "close": 0.062, "volume": 150835.0}, {"date": "2025-09-18", "close": 0.062, "volume": 330540.0}, {"date": "2025-09-19", "close": 0.064, "volume": 11250.0}, {"date": "2025-09-22", "close": 0.066, "volume": 536547.0}, {"date": "2025-09-23", "close": 0.066, "volume": 348134.0}, {"date": "2025-09-24", "close": 0.066, "volume": 189084.0}, {"date": "2025-09-25", "close": 0.076, "volume": 2152146.0}, {"date": "2025-09-26", "close": 0.078, "volume": 503688.0}, {"date": "2025-09-29", "close": 0.08, "volume": 839868.0}, {"date": "2025-09-30", "close": 0.08, "volume": 156255.0}, {"date": "2025-10-01", "close": 0.073, "volume": 756604.0}, {"date": "2025-10-02", "close": 0.076, "volume": 142279.0}, {"date": "2025-10-03", "close": 0.1, "volume": 4473660.0}, {"date": "2025-10-06", "close": 0.096, "volume": 2520692.0}, {"date": "2025-10-07", "close": 0.096, "volume": 1403085.0}, {"date": "2025-10-08", "close": 0.096, "volume": 2117339.0}, {"date": "2025-10-09", "close": 0.098, "volume": 744510.0}, {"date": "2025-10-10", "close": 0.095, "volume": 553074.0}, {"date": "2025-10-13", "close": 0.1, "volume": 611935.0}, {"date": "2025-10-14", "close": 0.1, "volume": 1459321.0}, {"date": "2025-10-15", "close": 0.11, "volume": 595163.0}, {"date": "2025-10-16", "close": 0.12, "volume": 1037122.0}, {"date": "2025-10-17", "close": 0.11, "volume": 1448307.0}, {"date": "2025-10-20", "close": 0.12, "volume": 341422.0}, {"date": "2025-10-21", "close": 0.14, "volume": 2633683.0}, {"date": "2025-10-22", "close": 0.115, "volume": 1249783.0}, {"date": "2025-10-23", "close": 0.125, "volume": 985904.0}, {"date": "2025-10-24", "close": 0.12, "volume": 515570.0}, {"date": "2025-10-27", "close": 0.125, "volume": 449767.0}, {"date": "2025-10-28", "close": 0.097, "volume": 1255966.0}, {"date": "2025-10-29", "close": 0.105, "volume": 631540.0}, {"date": "2025-10-30", "close": 0.11, "volume": 53100.0}, {"date": "2025-10-31", "close": 0.105, "volume": 295920.0}, {"date": "2025-11-03", "close": 0.105, "volume": 603562.0}, {"date": "2025-11-04", "close": 0.1, "volume": 100882.0}, {"date": "2025-11-05", "close": 0.094, "volume": 985832.0}, {"date": "2025-11-06", "close": 0.095, "volume": 953204.0}, {"date": "2025-11-07", "close": 0.095, "volume": 19676.0}, {"date": "2025-11-10", "close": 0.099, "volume": 203842.0}, {"date": "2025-11-11", "close": 0.115, "volume": 639381.0}, {"date": "2025-11-12", "close": 0.115, "volume": 62696.0}, {"date": "2025-11-13", "close": 0.105, "volume": 387301.0}, {"date": "2025-11-14", "close": 0.11, "volume": 107960.0}, {"date": "2025-11-17", "close": 0.099, "volume": 321461.0}, {"date": "2025-11-18", "close": 0.1, "volume": 55680.0}, {"date": "2025-11-19", "close": 0.1, "volume": 128849.0}, {"date": "2025-11-20", "close": 0.105, "volume": 17500.0}, {"date": "2025-11-21", "close": 0.1, "volume": 116078.0}, {"date": "2025-11-24", "close": 0.1, "volume": 115358.0}, {"date": "2025-11-25", "close": 0.11, "volume": 130450.0}, {"date": "2025-11-26", "close": 0.1, "volume": 8906.0}, {"date": "2025-11-27", "close": 0.105, "volume": 160943.0}, {"date": "2025-11-28", "close": 0.105, "volume": 54056.0}, {"date": "2025-12-01", "close": 0.105, "volume": 352775.0}, {"date": "2025-12-02", "close": 0.105, "volume": 309232.0}, {"date": "2025-12-03", "close": 0.105, "volume": 455750.0}, {"date": "2025-12-04", "close": 0.11, "volume": 47600.0}, {"date": "2025-12-05", "close": 0.11, "volume": 206880.0}, {"date": "2025-12-08", "close": 0.115, "volume": 16097962.0}, {"date": "2025-12-09", "close": 0.125, "volume": 1559975.0}, {"date": "2025-12-10", "close": 0.115, "volume": 404409.0}, {"date": "2025-12-11", "close": 0.11, "volume": 316987.0}, {"date": "2025-12-12", "close": 0.11, "volume": 860919.0}, {"date": "2025-12-15", "close": 0.11, "volume": 410691.0}, {"date": "2025-12-16", "close": 0.1, "volume": 688208.0}, {"date": "2025-12-17", "close": 0.105, "volume": 216003.0}, {"date": "2025-12-18", "close": 0.11, "volume": 1100053.0}, {"date": "2025-12-19", "close": 0.11, "volume": 501100.0}, {"date": "2025-12-22", "close": 0.115, "volume": 965085.0}, {"date": "2025-12-23", "close": 0.12, "volume": 1290926.0}, {"date": "2025-12-24", "close": 0.12, "volume": 437055.0}, {"date": "2025-12-29", "close": 0.125, "volume": 487842.0}, {"date": "2025-12-30", "close": 0.13, "volume": 450421.0}, {"date": "2025-12-31", "close": 0.125, "volume": 631154.0}, {"date": "2026-01-02", "close": 0.135, "volume": 664655.0}, {"date": "2026-01-05", "close": 0.125, "volume": 112631.0}, {"date": "2026-01-06", "close": 0.125, "volume": 542707.0}, {"date": "2026-01-07", "close": 0.13, "volume": 181545.0}, {"date": "2026-01-08", "close": 0.135, "volume": 920330.0}, {"date": "2026-01-09", "close": 0.14, "volume": 774507.0}, {"date": "2026-01-12", "close": 0.14, "volume": 1386164.0}, {"date": "2026-01-13", "close": 0.14, "volume": 479610.0}, {"date": "2026-01-14", "close": 0.14, "volume": 1729871.0}, {"date": "2026-01-15", "close": 0.135, "volume": 497455.0}, {"date": "2026-01-16", "close": 0.13, "volume": 775559.0}, {"date": "2026-01-19", "close": 0.125, "volume": 863454.0}, {"date": "2026-01-20", "close": 0.125, "volume": 430290.0}, {"date": "2026-01-21", "close": 0.125, "volume": 305514.0}, {"date": "2026-01-22", "close": 0.125, "volume": 213223.0}, {"date": "2026-01-23", "close": 0.125, "volume": 435320.0}, {"date": "2026-01-27", "close": 0.125, "volume": 327415.0}, {"date": "2026-01-28", "close": 0.13, "volume": 1687619.0}, {"date": "2026-01-29", "close": 0.145, "volume": 2757791.0}, {"date": "2026-01-30", "close": 0.125, "volume": 1243134.0}, {"date": "2026-02-02", "close": 0.125, "volume": 921641.0}, {"date": "2026-02-03", "close": 0.13, "volume": 684820.0}, {"date": "2026-02-04", "close": 0.13, "volume": 807322.0}, {"date": "2026-02-05", "close": 0.13, "volume": 782200.0}, {"date": "2026-02-10", "close": 0.115, "volume": 430628.0}, {"date": "2026-02-11", "close": 0.11, "volume": 295984.0}, {"date": "2026-02-12", "close": 0.11, "volume": 448492.0}, {"date": "2026-02-13", "close": 0.105, "volume": 781745.0}, {"date": "2026-02-16", "close": 0.11, "volume": 35927.0}, {"date": "2026-02-17", "close": 0.105, "volume": 84507.0}, {"date": "2026-02-18", "close": 0.115, "volume": 173825.0}, {"date": "2026-02-19", "close": 0.11, "volume": 82130.0}, {"date": "2026-02-20", "close": 0.11, "volume": 100950.0}, {"date": "2026-02-23", "close": 0.105, "volume": 511170.0}, {"date": "2026-02-24", "close": 0.1125, "volume": 315434.0}, {"date": "2026-02-25", "close": 0.11, "volume": 64938.0}, {"date": "2026-02-26", "close": 0.11, "volume": 106470.0}, {"date": "2026-02-27", "close": 0.11, "volume": 32439.0}, {"date": "2026-03-02", "close": 0.11, "volume": 289755.0}, {"date": "2026-03-03", "close": 0.11, "volume": 1282.0}, {"date": "2026-03-04", "close": 0.11, "volume": 40553.0}, {"date": "2026-03-05", "close": 0.105, "volume": 41654.0}, {"date": "2026-03-09", "close": 0.1, "volume": 391427.0}, {"date": "2026-03-11", "close": 0.1, "volume": 2810.0}, {"date": "2026-03-12", "close": 0.1, "volume": 122796.0}, {"date": "2026-03-13", "close": 0.096, "volume": 317424.0}, {"date": "2026-03-16", "close": 0.091, "volume": 507764.0}, {"date": "2026-03-17", "close": 0.093, "volume": 480300.0}, {"date": "2026-03-18", "close": 0.098, "volume": 92827.0}, {"date": "2026-03-19", "close": 0.093, "volume": 42459.0}, {"date": "2026-03-20", "close": 0.092, "volume": 100920.0}, {"date": "2026-03-23", "close": 0.083, "volume": 678438.0}, {"date": "2026-03-24", "close": 0.085, "volume": 63750.0}, {"date": "2026-03-25", "close": 0.089, "volume": 467841.0}, {"date": "2026-03-26", "close": 0.088, "volume": 85574.0}, {"date": "2026-03-27", "close": 0.089, "volume": 9200.0}, {"date": "2026-03-30", "close": 0.09, "volume": 6000.0}, {"date": "2026-03-31", "close": 0.084, "volume": 60741.0}, {"date": "2026-04-01", "close": 0.09, "volume": 443439.0}, {"date": "2026-04-02", "close": 0.09, "volume": 217918.0}, {"date": "2026-04-08", "close": 0.094, "volume": 175165.0}, {"date": "2026-04-09", "close": 0.094, "volume": 8511.0}, {"date": "2026-04-10", "close": 0.093, "volume": 24671.0}, {"date": "2026-04-13", "close": 0.09, "volume": 186824.0}, {"date": "2026-04-14", "close": 0.097, "volume": 736210.0}, {"date": "2026-04-15", "close": 0.0975, "volume": 218191.0}, {"date": "2026-04-17", "close": 0.097, "volume": 133511.0}, {"date": "2026-04-20", "close": 0.094, "volume": 137043.0}, {"date": "2026-04-21", "close": 0.093, "volume": 133290.0}, {"date": "2026-04-22", "close": 0.093, "volume": 151319.0}, {"date": "2026-04-27", "close": 0.088, "volume": 102945.0}, {"date": "2026-04-28", "close": 0.1, "volume": 1499140.0}, {"date": "2026-04-29", "close": 0.097, "volume": 235267.0}, {"date": "2026-04-30", "close": 0.087, "volume": 3187767.0}, {"date": "2026-05-01", "close": 0.095, "volume": 453464.0}, {"date": "2026-05-04", "close": 0.093, "volume": 81965.0}, {"date": "2026-05-05", "close": 0.091, "volume": 16282.0}, {"date": "2026-05-06", "close": 0.094, "volume": 146435.0}, {"date": "2026-05-07", "close": 0.1, "volume": 65655.0}, {"date": "2026-05-08", "close": 0.099, "volume": 75193.0}, {"date": "2026-05-11", "close": 0.099, "volume": 18231.0}, {"date": "2026-05-12", "close": 0.1, "volume": 168750.0}, {"date": "2026-05-13", "close": 0.0995, "volume": 76876.0}, {"date": "2026-05-14", "close": 0.099, "volume": 80000.0}, {"date": "2026-05-15", "close": 0.098, "volume": 1194297.0}, {"date": "2026-05-18", "close": 0.095, "volume": 60989.0}, {"date": "2026-05-19", "close": 0.094, "volume": 44015.0}, {"date": "2026-05-20", "close": 0.094, "volume": 7144.0}, {"date": "2026-05-21", "close": 0.094, "volume": 125589.0}, {"date": "2026-05-22", "close": 0.091, "volume": 11112.0}, {"date": "2026-05-25", "close": 0.094, "volume": 169485.0}, {"date": "2026-05-26", "close": 0.093, "volume": 79935.0}, {"date": "2026-05-27", "close": 0.089, "volume": 162644.0}, {"date": "2026-05-29", "close": 0.089, "volume": 395431.0}, {"date": "2026-06-01", "close": 0.087, "volume": 88735.0}, {"date": "2026-06-03", "close": 0.084, "volume": 161359.0}, {"date": "2026-06-04", "close": 0.093, "volume": 9301360.0}, {"date": "2026-06-05", "close": 0.095, "volume": 150000.0}, {"date": "2026-06-09", "close": 0.088, "volume": 739252.0}, {"date": "2026-06-10", "close": 0.091, "volume": 3013.0}, {"date": "2026-06-11", "close": 0.085, "volume": 1008348.0}, {"date": "2026-06-12", "close": 0.085, "volume": 2152715.0}, {"date": "2026-06-15", "close": 0.085, "volume": 335922.0}, {"date": "2026-06-16", "close": 0.084, "volume": 1196325.0}, {"date": "2026-06-17", "close": 0.083, "volume": 149012.0}, {"date": "2026-06-18", "close": 0.082, "volume": 262828.0}, {"date": "2026-06-19", "close": 0.077, "volume": 150507.0}, {"date": "2026-06-22", "close": 0.067, "volume": 5000.0}, {"date": "2026-06-23", "close": 0.076, "volume": 324908.0}, {"date": "2026-06-24", "close": 0.074, "volume": 44167.0}, {"date": "2026-06-25", "close": 0.073, "volume": 123541.0}, {"date": "2026-06-26", "close": 0.083, "volume": 445405.0}, {"date": "2026-06-29", "close": 0.079, "volume": 49694.0}, {"date": "2026-06-30", "close": 0.076, "volume": 186836.0}, {"date": "2026-07-01", "close": 0.071, "volume": 426892.0}, {"date": "2026-07-02", "close": 0.069, "volume": 72703.0}, {"date": "2026-07-03", "close": 0.077, "volume": 69177.0}, {"date": "2026-07-06", "close": 0.077, "volume": 97948.0}, {"date": "2026-07-07", "close": 0.075, "volume": 318377.0}, {"date": "2026-07-08", "close": 0.072, "volume": 13649.0}, {"date": "2026-07-09", "close": 0.069, "volume": 78004.0}, {"date": "2026-07-10", "close": 0.069, "volume": 13777.0}, {"date": "2026-07-13", "close": 0.072, "volume": 83634.0}, {"date": "2026-07-16", "close": 0.074, "volume": 161515.0}, {"date": "2026-07-17", "close": 0.076, "volume": 7000.0}, {"date": "2026-07-20", "close": 0.075, "volume": 251927.0}, {"date": "2026-07-22", "close": 0.074, "volume": 6700.0}, {"date": "2026-07-23", "close": 0.075, "volume": 7806.0}, {"date": "2026-07-24", "close": 0.073, "volume": 1546.0}, {"date": "2026-07-27", "close": 0.075, "volume": 20962.0}, {"date": "2026-07-29", "close": 0.073, "volume": 50000.0}, {"date": "2026-07-30", "close": 0.072, "volume": 327171.0}, {"date": "2026-07-31", "close": 0.075, "volume": 23333.0}, {"date": "2026-08-04", "close": 0.072, "volume": 61166.0}, {"date": "2026-08-05", "close": 0.07, "volume": 10331.0}, {"date": "2026-08-06", "close": 0.069, "volume": 240208.0}, {"date": "2026-08-07", "close": 0.063, "volume": 1290131.0}, {"date": "2026-08-10", "close": 0.061, "volume": 221848.0}, {"date": "2026-08-11", "close": 0.061, "volume": 666999.0}, {"date": "2026-08-12", "close": 0.067, "volume": 1199877.0}, {"date": "2026-08-13", "close": 0.067, "volume": 147745.0}, {"date": "2026-08-14", "close": 0.065, "volume": 164960.0}, {"date": "2026-08-17", "close": 0.068, "volume": 1208851.0}, {"date": "2026-08-18", "close": 0.072, "volume": 21250.0}, {"date": "2026-08-19", "close": 0.075, "volume": 393601.0}, {"date": "2026-08-20", "close": 0.077, "volume": 214262.0}, {"date": "2026-08-21", "close": 0.081, "volume": 20303.0}, {"date": "2026-08-24", "close": 0.075, "volume": 1185187.0}, {"date": "2026-08-25", "close": 0.075, "volume": 100000.0}, {"date": "2026-08-26", "close": 0.073, "volume": 994249.0}, {"date": "2026-08-27", "close": 0.074, "volume": 25000.0}, {"date": "2026-08-28", "close": 0.075, "volume": 58771.0}, {"date": "2026-08-31", "close": 0.074, "volume": 178366.0}, {"date": "2026-09-01", "close": 0.074, "volume": 7888.0}, {"date": "2026-09-02", "close": 0.073, "volume": 151304.0}, {"date": "2026-09-03", "close": 0.074, "volume": 1102756.0}, {"date": "2026-09-04", "close": 0.075, "volume": 133067.0}, {"date": "2026-09-07", "close": 0.076, "volume": 81505.0}, {"date": "2026-09-08", "close": 0.075, "volume": 1069.0}, {"date": "2026-09-09", "close": 0.074, "volume": 67985.0}, {"date": "2026-09-14", "close": 0.073, "volume": 89091.0}, {"date": "2026-09-15", "close": 0.071, "volume": 451574.0}, {"date": "2026-09-16", "close": 0.074, "volume": 150364.0}, {"date": "2026-09-17", "close": 0.076, "volume": 13454.0}, {"date": "2026-09-22", "close": 0.073, "volume": 15500.0}, {"date": "2026-09-23", "close": 0.075, "volume": 8079.0}, {"date": "2026-09-25", "close": 0.075, "volume": 13500.0}, {"date": "2026-09-29", "close": 0.074, "volume": 176722.0}, {"date": "2026-09-30", "close": 0.074, "volume": 16892.0}, {"date": "2026-10-02", "close": 0.071, "volume": 29657.0}, {"date": "2026-10-05", "close": 0.073, "volume": 7553.0}, {"date": "2026-10-06", "close": 0.073, "volume": 13581.0}, {"date": "2026-10-08", "close": 0.07, "volume": 1159479.0}, {"date": "2026-10-12", "close": 0.07, "volume": 13893.0}, {"date": "2026-10-13", "close": 0.07, "volume": 935432.0}, {"date": "2026-10-14", "close": 0.072, "volume": 110081.0}, {"date": "2026-10-15", "close": 0.065, "volume": 140581.0}, {"date": "2026-10-19", "close": 0.066, "volume": 5055.0}, {"date": "2026-10-20", "close": 0.066, "volume": 261.0}, {"date": "2026-10-22", "close": 0.067, "volume": 150000.0}, {"date": "2026-10-23", "close": 0.066, "volume": 40000.0}, {"date": "2026-10-26", "close": 0.067, "volume": 11910.0}, {"date": "2026-10-27", "close": 0.0675, "volume": 300002.0}, {"date": "2026-10-29", "close": 0.067, "volume": 1944.0}, {"date": "2026-10-30", "close": 0.067, "volume": 1589.0}, {"date": "2026-11-02", "close": 0.067, "volume": 48105.0}], "refreshing": false}