{"ticker": "CY5", "overview": {"name": "Cygnus Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CY5", "has_prices": true, "as_of": "2026-09-07", "last": 0.175, "prev_close": 0.175, "change": 0.0, "change_pct": 0.0, "session_volume": 1226097.0, "vwap_5": 0.16880028087456256, "vwap_20": 0.15962447824958212, "vwap_60": 0.14221409782604208, "vwap_250": 0.14459069985331457, "high_52w": 0.25, "low_52w": 0.105, "avg_volume_20": 6726791.45, "sessions": 400, "market_cap": {"value": 216184489.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154758", "src": "ASX", "ticker": "CY5", "cik": "", "company": "Cygnus Metals Limited", "company_raw": "Cygnus Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CY5 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154758", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19607}, {"id": "ASX-03150275", "src": "ASX", "ticker": "CY5", "cik": "", "company": "Cygnus Metals Limited", "company_raw": "Cygnus Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CY5 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150275", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36887}, {"id": "ASX-03145427", "src": "ASX", "ticker": "CY5", "cik": "", "company": "Cygnus Metals Limited", "company_raw": "Cygnus Metals Limited", "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": "A whale crosses a substantial-holding line in CY5", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145427", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49847}, {"id": "ASX-03144834", "src": "ASX", "ticker": "CY5", "cik": "", "company": "Cygnus Metals Limited", "company_raw": "Cygnus Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CY5 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144834", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51287}, {"id": "ASX-03143115", "src": "ASX", "ticker": "CY5", "cik": "", "company": "Cygnus Metals Limited", "company_raw": "Cygnus Metals Limited", "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": "Substantial-holder notice lands on CY5", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143115", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57047}, {"id": "ASX-03138841", "src": "ASX", "ticker": "CY5", "cik": "", "company": "Cygnus Metals Limited", "company_raw": "Cygnus Metals Limited", "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": "A whale crosses a substantial-holding line in CY5", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138841", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75767}, {"id": "ASXSH-03134782", "src": "ASX", "ticker": "CY5", "cik": "", "company": "Cygnus Metals Limited", "company_raw": "Cygnus Metals Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "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": "New whale in CY5 \u2014 UBS Group AG and its related bodies corporate declares 8.16%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134782", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78647}, {"id": "ASX-03135589", "src": "ASX", "ticker": "CY5", "cik": "", "company": "Cygnus Metals Limited", "company_raw": "Cygnus Metals Limited", "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": "A whale crosses a substantial-holding line in CY5", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135589", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87287}, {"id": "ASX-03134995", "src": "ASX", "ticker": "CY5", "cik": "", "company": "Cygnus Metals Limited", "company_raw": "Cygnus Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CY5 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134995", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88727}, {"id": "ASX-03133680", "src": "ASX", "ticker": "CY5", "cik": "", "company": "Cygnus Metals Limited", "company_raw": "Cygnus Metals Limited", "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": "A whale crosses a substantial-holding line in CY5", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133680", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91607}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Kevin Tomlinson", "notice_type": "3Y", "direct_shares": 6838784.0, "indirect_shares": 17175414.0, "indirect_account": "Name of entity Cygnus Metals Limited", "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150699-6A1350230", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Southam", "notice_type": "3Y", "direct_shares": 27207970.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135772-6A1343905", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.16, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134782-6A1343507", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Southam", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-31", "source_url": "https://www.marketindex.com.au/asx/cy5", "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": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/cy5", "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": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/cy5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-24", "source_url": "https://www.marketindex.com.au/asx/cy5", "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": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/cy5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/cy5", "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": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/cy5", "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": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/cy5", "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": "2025-07-11", "source_url": "https://www.marketindex.com.au/asx/cy5", "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": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/cy5", "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": "2025-02-07", "source_url": "https://www.marketindex.com.au/asx/cy5", "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": "2025-01-21", "source_url": "https://www.marketindex.com.au/asx/cy5", "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": "2025-01-12", "source_url": "https://www.marketindex.com.au/asx/cy5", "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": "2025-01-10", "source_url": "https://www.marketindex.com.au/asx/cy5", "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": "2025-01-10", "source_url": "https://www.marketindex.com.au/asx/cy5", "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": "2025-01-07", "source_url": "https://www.marketindex.com.au/asx/cy5", "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": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/cy5", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/cy5", "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": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/cy5", "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": "2024-10-30", "source_url": "https://www.marketindex.com.au/asx/cy5", "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": "2024-09-24", "source_url": "https://www.marketindex.com.au/asx/cy5", "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": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/cy5", "needs_ocr": 0}], "directors": [{"name": "David Southam", "first_seen": "2022-10-31", "last_seen": "2026-09-15", "status": "current", "notices": 2}, {"name": "Kevin Tomlinson", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CY5", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-01-15", "close": 0.3, "volume": 1058184.0}, {"date": "2018-01-16", "close": 0.345, "volume": 769650.0}, {"date": "2018-01-17", "close": 0.325, "volume": 772591.0}, {"date": "2018-01-18", "close": 0.32, "volume": 191000.0}, {"date": "2018-01-19", "close": 0.3, "volume": 240181.0}, {"date": "2018-01-22", "close": 0.28, "volume": 95906.0}, {"date": "2018-01-23", "close": 0.3, "volume": 97050.0}, {"date": "2018-01-24", "close": 0.295, "volume": 209650.0}, {"date": "2018-01-25", "close": 0.32, "volume": 235968.0}, {"date": "2018-01-29", "close": 0.325, "volume": 78737.0}, {"date": "2018-01-30", "close": 0.32, "volume": 42450.0}, {"date": "2018-01-31", "close": 0.31, "volume": 55000.0}, {"date": "2018-02-01", "close": 0.29, "volume": 210000.0}, {"date": "2018-02-02", "close": 0.295, "volume": 9000.0}, {"date": "2018-02-05", "close": 0.28, "volume": 153698.0}, {"date": "2018-02-06", "close": 0.26, "volume": 348728.0}, {"date": "2018-02-07", "close": 0.27, "volume": 19100.0}, {"date": "2018-02-08", "close": 0.27, "volume": 4900.0}, {"date": "2018-02-09", "close": 0.3, "volume": 264202.0}, {"date": "2018-02-12", "close": 0.28, "volume": 37000.0}, {"date": "2018-02-13", "close": 0.28, "volume": 16789.0}, {"date": "2018-02-14", "close": 0.29, "volume": 17500.0}, {"date": "2018-02-15", "close": 0.28, "volume": 66000.0}, {"date": "2018-02-16", "close": 0.26, "volume": 163041.0}, {"date": "2018-02-19", "close": 0.27, "volume": 58400.0}, {"date": "2018-02-20", "close": 0.28, "volume": 5500.0}, {"date": "2018-02-22", "close": 0.37, "volume": 1986987.0}, {"date": "2018-02-23", "close": 0.36, "volume": 237400.0}, {"date": "2018-02-26", "close": 0.325, "volume": 278267.0}, {"date": "2018-02-27", "close": 0.335, "volume": 44399.0}, {"date": "2018-02-28", "close": 0.34, "volume": 59578.0}, {"date": "2018-03-01", "close": 0.325, "volume": 37000.0}, {"date": "2018-03-02", "close": 0.35, "volume": 1500.0}, {"date": "2018-03-05", "close": 0.325, "volume": 80917.0}, {"date": "2018-03-06", "close": 0.32, "volume": 10000.0}, {"date": "2018-03-07", "close": 0.29, "volume": 290212.0}, {"date": "2018-03-08", "close": 0.27, "volume": 68731.0}, {"date": "2018-03-09", "close": 0.3, "volume": 40500.0}, {"date": "2018-03-12", "close": 0.285, "volume": 63520.0}, {"date": "2018-03-13", "close": 0.26, "volume": 124856.0}, {"date": "2018-03-14", "close": 0.26, "volume": 93948.0}, {"date": "2018-03-15", "close": 0.26, "volume": 101167.0}, {"date": "2018-03-16", "close": 0.245, "volume": 67000.0}, {"date": "2018-03-19", "close": 0.24, "volume": 20000.0}, {"date": "2018-03-20", "close": 0.225, "volume": 348697.0}, {"date": "2018-03-21", "close": 0.2, "volume": 59075.0}, {"date": "2018-03-22", "close": 0.205, "volume": 84817.0}, {"date": "2018-03-23", "close": 0.205, "volume": 74470.0}, {"date": "2018-03-26", "close": 0.21, "volume": 11756.0}, {"date": "2018-03-27", "close": 0.22, "volume": 118227.0}, {"date": "2018-03-28", "close": 0.22, "volume": 169883.0}, {"date": "2018-03-29", "close": 0.22, "volume": 165183.0}, {"date": "2018-04-03", "close": 0.22, "volume": 118334.0}, {"date": "2018-04-04", "close": 0.23, "volume": 9700.0}, {"date": "2018-04-05", "close": 0.22, "volume": 172800.0}, {"date": "2018-04-06", "close": 0.22, "volume": 15000.0}, {"date": "2018-04-09", "close": 0.2, "volume": 50000.0}, {"date": "2018-04-10", "close": 0.2, "volume": 16000.0}, {"date": "2018-04-11", "close": 0.19, "volume": 45300.0}, {"date": "2018-04-12", "close": 0.19, "volume": 39934.0}, {"date": "2018-04-13", "close": 0.19, "volume": 10000.0}, {"date": "2018-04-16", "close": 0.2, "volume": 91000.0}, {"date": "2018-04-19", "close": 0.2, "volume": 5450.0}, {"date": "2018-04-24", "close": 0.215, "volume": 48560.0}, {"date": "2018-04-26", "close": 0.2, "volume": 12914.0}, {"date": "2018-04-27", "close": 0.2, "volume": 2000.0}, {"date": "2018-04-30", "close": 0.2, "volume": 10486.0}, {"date": "2018-05-02", "close": 0.2, "volume": 20000.0}, {"date": "2018-05-04", "close": 0.19, "volume": 11000.0}, {"date": "2018-05-07", "close": 0.2, "volume": 36870.0}, {"date": "2018-05-09", "close": 0.2, "volume": 10000.0}, {"date": "2018-05-10", "close": 0.175, "volume": 8000.0}, {"date": "2018-05-11", "close": 0.175, "volume": 18.0}, {"date": "2018-05-15", "close": 0.18, "volume": 25010.0}, {"date": "2018-05-16", "close": 0.175, "volume": 1000.0}, {"date": "2018-05-17", "close": 0.19, "volume": 5000.0}, {"date": "2018-05-18", "close": 0.16, "volume": 21158.0}, {"date": "2018-05-21", "close": 0.175, "volume": 4610.0}, {"date": "2018-05-22", "close": 0.185, "volume": 95390.0}, {"date": "2018-05-24", "close": 0.19, "volume": 40000.0}, {"date": "2018-05-28", "close": 0.185, "volume": 20000.0}, {"date": "2018-05-29", "close": 0.17, "volume": 50000.0}, {"date": "2018-05-31", "close": 0.16, "volume": 237016.0}, {"date": "2018-06-01", "close": 0.2, "volume": 25000.0}, {"date": "2018-06-04", "close": 0.17, "volume": 12000.0}, {"date": "2018-06-05", "close": 0.17, "volume": 66933.0}, {"date": "2018-06-06", "close": 0.165, "volume": 4133.0}, {"date": "2018-06-07", "close": 0.17, "volume": 50000.0}, {"date": "2018-06-08", "close": 0.115, "volume": 444022.0}, {"date": "2018-06-12", "close": 0.13, "volume": 472700.0}, {"date": "2018-06-13", "close": 0.11, "volume": 342176.0}, {"date": "2018-06-14", "close": 0.1, "volume": 288295.0}, {"date": "2018-06-15", "close": 0.105, "volume": 533623.0}, {"date": "2018-06-18", "close": 0.115, "volume": 149070.0}, {"date": "2018-06-19", "close": 0.115, "volume": 75770.0}, {"date": "2018-06-20", "close": 0.13, "volume": 206900.0}, {"date": "2018-06-21", "close": 0.12, "volume": 425716.0}, {"date": "2018-06-22", "close": 0.115, "volume": 154721.0}, {"date": "2018-06-25", "close": 0.11, "volume": 52426.0}, {"date": "2018-06-26", "close": 0.115, "volume": 249016.0}, {"date": "2018-06-27", "close": 0.12, "volume": 75000.0}, {"date": "2018-06-28", "close": 0.12, "volume": 327164.0}, {"date": "2018-06-29", "close": 0.135, "volume": 299158.0}, {"date": "2018-07-02", "close": 0.12, "volume": 122000.0}, {"date": "2018-07-03", "close": 0.12, "volume": 110673.0}, {"date": "2018-07-04", "close": 0.11, "volume": 380500.0}, {"date": "2018-07-05", "close": 0.11, "volume": 31380.0}, {"date": "2018-07-06", "close": 0.115, "volume": 62500.0}, {"date": "2018-07-09", "close": 0.11, "volume": 39999.0}, {"date": "2018-07-10", "close": 0.11, "volume": 100000.0}, {"date": "2018-07-11", "close": 0.105, "volume": 55000.0}, {"date": "2018-07-12", "close": 0.11, "volume": 75000.0}, {"date": "2018-07-16", "close": 0.105, "volume": 50000.0}, {"date": "2018-07-17", "close": 0.105, "volume": 100000.0}, {"date": "2018-07-20", "close": 0.105, "volume": 97882.0}, {"date": "2018-07-23", "close": 0.105, "volume": 199930.0}, {"date": "2018-07-24", "close": 0.092, "volume": 245326.0}, {"date": "2018-07-26", "close": 0.092, "volume": 28000.0}, {"date": "2018-07-27", "close": 0.092, "volume": 25000.0}, {"date": "2018-07-31", "close": 0.092, "volume": 50000.0}, {"date": "2018-08-07", "close": 0.093, "volume": 25000.0}, {"date": "2018-08-09", "close": 0.092, "volume": 6901.0}, {"date": "2018-08-10", "close": 0.089, "volume": 122449.0}, {"date": "2018-08-13", "close": 0.089, "volume": 29551.0}, {"date": "2018-08-14", "close": 0.088, "volume": 180000.0}, {"date": "2018-08-15", "close": 0.09, "volume": 35000.0}, {"date": "2018-08-16", "close": 0.09, "volume": 44551.0}, {"date": "2018-08-17", "close": 0.09, "volume": 6000.0}, {"date": "2018-08-21", "close": 0.086, "volume": 23700.0}, {"date": "2018-08-22", "close": 0.086, "volume": 18000.0}, {"date": "2018-08-23", "close": 0.086, "volume": 10000.0}, {"date": "2018-08-24", "close": 0.086, "volume": 30218.0}, {"date": "2018-08-27", "close": 0.086, "volume": 25000.0}, {"date": "2018-08-28", "close": 0.086, "volume": 14582.0}, {"date": "2018-08-29", "close": 0.094, "volume": 53000.0}, {"date": "2018-09-05", "close": 0.094, "volume": 30176.0}, {"date": "2018-09-06", "close": 0.086, "volume": 20419.0}, {"date": "2018-09-07", "close": 0.086, "volume": 31581.0}, {"date": "2018-09-10", "close": 0.086, "volume": 28419.0}, {"date": "2018-09-11", "close": 0.087, "volume": 40354.0}, {"date": "2018-09-13", "close": 0.086, "volume": 42008.0}, {"date": "2018-09-18", "close": 0.086, "volume": 75000.0}, {"date": "2018-09-20", "close": 0.08, "volume": 34000.0}, {"date": "2018-09-21", "close": 0.09, "volume": 125000.0}, {"date": "2018-09-25", "close": 0.09, "volume": 68530.0}, {"date": "2018-09-26", "close": 0.088, "volume": 116948.0}, {"date": "2018-10-02", "close": 0.086, "volume": 80000.0}, {"date": "2018-10-03", "close": 0.087, "volume": 10000.0}, {"date": "2018-10-10", "close": 0.087, "volume": 6500.0}, {"date": "2018-10-15", "close": 0.086, "volume": 62500.0}, {"date": "2018-10-19", "close": 0.087, "volume": 45000.0}, {"date": "2018-10-25", "close": 0.087, "volume": 20800.0}, {"date": "2018-11-02", "close": 0.093, "volume": 81000.0}, {"date": "2018-11-12", "close": 0.085, "volume": 10000.0}, {"date": "2018-11-16", "close": 0.085, "volume": 26000.0}, {"date": "2018-11-22", "close": 0.08, "volume": 43000.0}, {"date": "2018-11-23", "close": 0.09, "volume": 45000.0}, {"date": "2018-11-27", "close": 0.08, "volume": 4000.0}, {"date": "2018-11-29", "close": 0.088, "volume": 25000.0}, {"date": "2018-11-30", "close": 0.09, "volume": 5978.0}, {"date": "2018-12-12", "close": 0.095, "volume": 5500.0}, {"date": "2018-12-14", "close": 0.088, "volume": 87000.0}, {"date": "2018-12-19", "close": 0.075, "volume": 111193.0}, {"date": "2018-12-20", "close": 0.07, "volume": 20143.0}, {"date": "2018-12-31", "close": 0.065, "volume": 19362.0}, {"date": "2019-01-02", "close": 0.065, "volume": 10000.0}, {"date": "2019-01-07", "close": 0.06, "volume": 161000.0}, {"date": "2019-01-08", "close": 0.058, "volume": 51968.0}, {"date": "2019-01-09", "close": 0.074, "volume": 56000.0}, {"date": "2019-01-15", "close": 0.07, "volume": 25000.0}, {"date": "2019-01-16", "close": 0.066, "volume": 228372.0}, {"date": "2019-01-17", "close": 0.075, "volume": 30000.0}, {"date": "2019-01-24", "close": 0.06, "volume": 10000.0}, {"date": "2019-01-25", "close": 0.06, "volume": 70000.0}, {"date": "2019-01-29", "close": 0.058, "volume": 8510.0}, {"date": "2019-01-31", "close": 0.055, "volume": 25000.0}, {"date": "2019-02-01", "close": 0.06, "volume": 10000.0}, {"date": "2019-02-06", "close": 0.07, "volume": 30043.0}, {"date": "2019-02-07", "close": 0.075, "volume": 59890.0}, {"date": "2019-02-08", "close": 0.07, "volume": 49957.0}, {"date": "2019-02-18", "close": 0.06, "volume": 39939.0}, {"date": "2019-02-19", "close": 0.06, "volume": 61.0}, {"date": "2019-02-21", "close": 0.058, "volume": 84616.0}, {"date": "2019-02-22", "close": 0.058, "volume": 19900.0}, {"date": "2019-02-25", "close": 0.056, "volume": 88050.0}, {"date": "2019-03-05", "close": 0.056, "volume": 7066.0}, {"date": "2019-03-07", "close": 0.056, "volume": 70000.0}, {"date": "2019-03-12", "close": 0.056, "volume": 74884.0}, {"date": "2019-03-13", "close": 0.05, "volume": 30000.0}, {"date": "2019-03-14", "close": 0.056, "volume": 141500.0}, {"date": "2019-03-15", "close": 0.053, "volume": 82532.0}, {"date": "2019-03-20", "close": 0.055, "volume": 50000.0}, {"date": "2019-03-21", "close": 0.058, "volume": 27266.0}, {"date": "2019-03-22", "close": 0.052, "volume": 126834.0}, {"date": "2019-03-27", "close": 0.05, "volume": 10000.0}, {"date": "2019-03-28", "close": 0.051, "volume": 100000.0}, {"date": "2019-03-29", "close": 0.048, "volume": 2595.0}, {"date": "2019-04-01", "close": 0.05, "volume": 30000.0}, {"date": "2019-04-02", "close": 0.048, "volume": 54593.0}, {"date": "2019-04-04", "close": 0.052, "volume": 150000.0}, {"date": "2019-04-05", "close": 0.052, "volume": 25407.0}, {"date": "2019-04-08", "close": 0.05, "volume": 80000.0}, {"date": "2019-04-10", "close": 0.05, "volume": 75000.0}, {"date": "2019-04-12", "close": 0.05, "volume": 1886.0}, {"date": "2019-04-15", "close": 0.045, "volume": 2000.0}, {"date": "2019-04-16", "close": 0.042, "volume": 62797.0}, {"date": "2019-04-17", "close": 0.043, "volume": 15000.0}, {"date": "2019-04-18", "close": 0.043, "volume": 68700.0}, {"date": "2019-04-26", "close": 0.045, "volume": 50000.0}, {"date": "2019-04-30", "close": 0.045, "volume": 110180.0}, {"date": "2019-05-01", "close": 0.045, "volume": 30000.0}, {"date": "2019-05-03", "close": 0.049, "volume": 59415.0}, {"date": "2019-05-08", "close": 0.053, "volume": 70060.0}, {"date": "2019-05-09", "close": 0.05, "volume": 50000.0}, {"date": "2019-05-10", "close": 0.05, "volume": 25000.0}, {"date": "2019-05-13", "close": 0.05, "volume": 9495.0}, {"date": "2019-05-14", "close": 0.053, "volume": 32500.0}, {"date": "2019-05-15", "close": 0.05, "volume": 72427.0}, {"date": "2019-05-16", "close": 0.05, "volume": 50000.0}, {"date": "2019-05-17", "close": 0.05, "volume": 49927.0}, {"date": "2019-05-20", "close": 0.048, "volume": 7600.0}, {"date": "2019-05-22", "close": 0.048, "volume": 9854.0}, {"date": "2019-05-27", "close": 0.05, "volume": 60000.0}, {"date": "2019-05-28", "close": 0.05, "volume": 11000.0}, {"date": "2019-05-29", "close": 0.04, "volume": 230000.0}, {"date": "2019-05-30", "close": 0.04, "volume": 24073.0}, {"date": "2019-05-31", "close": 0.04, "volume": 39815.0}, {"date": "2019-06-03", "close": 0.04, "volume": 30228.0}, {"date": "2019-06-04", "close": 0.05, "volume": 96000.0}, {"date": "2019-06-14", "close": 0.04, "volume": 15000.0}, {"date": "2019-06-17", "close": 0.037, "volume": 120238.0}, {"date": "2019-06-19", "close": 0.034, "volume": 50000.0}, {"date": "2019-06-20", "close": 0.035, "volume": 90000.0}, {"date": "2019-06-21", "close": 0.036, "volume": 165000.0}, {"date": "2019-06-24", "close": 0.035, "volume": 280000.0}, {"date": "2019-06-25", "close": 0.031, "volume": 292867.0}, {"date": "2019-06-26", "close": 0.031, "volume": 201399.0}, {"date": "2019-06-27", "close": 0.03, "volume": 120000.0}, {"date": "2019-06-28", "close": 0.025, "volume": 311527.0}, {"date": "2019-07-02", "close": 0.031, "volume": 60000.0}, {"date": "2019-07-04", "close": 0.043, "volume": 28200.0}, {"date": "2019-07-05", "close": 0.046, "volume": 69875.0}, {"date": "2019-07-09", "close": 0.048, "volume": 26454.0}, {"date": "2019-07-10", "close": 0.05, "volume": 92616.0}, {"date": "2019-07-11", "close": 0.06, "volume": 412542.0}, {"date": "2019-07-12", "close": 0.078, "volume": 611310.0}, {"date": "2019-07-15", "close": 0.09, "volume": 274939.0}, {"date": "2019-07-16", "close": 0.097, "volume": 685577.0}, {"date": "2019-07-17", "close": 0.075, "volume": 141577.0}, {"date": "2019-07-18", "close": 0.088, "volume": 205657.0}, {"date": "2019-07-19", "close": 0.088, "volume": 12518.0}, {"date": "2019-07-22", "close": 0.088, "volume": 78670.0}, {"date": "2019-07-23", "close": 0.095, "volume": 783148.0}, {"date": "2019-07-24", "close": 0.08, "volume": 304194.0}, {"date": "2019-07-25", "close": 0.08, "volume": 291971.0}, {"date": "2019-07-26", "close": 0.075, "volume": 200832.0}, {"date": "2019-07-29", "close": 0.075, "volume": 6500.0}, {"date": "2019-07-30", "close": 0.073, "volume": 195897.0}, {"date": "2019-08-01", "close": 0.073, "volume": 44000.0}, {"date": "2019-08-02", "close": 0.07, "volume": 203323.0}, {"date": "2019-08-05", "close": 0.076, "volume": 18629.0}, {"date": "2019-08-06", "close": 0.077, "volume": 12500.0}, {"date": "2019-08-07", "close": 0.073, "volume": 91780.0}, {"date": "2019-08-09", "close": 0.082, "volume": 175000.0}, {"date": "2019-08-12", "close": 0.081, "volume": 58477.0}, {"date": "2019-08-13", "close": 0.072, "volume": 64322.0}, {"date": "2019-08-14", "close": 0.072, "volume": 161893.0}, {"date": "2019-08-15", "close": 0.072, "volume": 150000.0}, {"date": "2019-08-16", "close": 0.072, "volume": 35000.0}, {"date": "2019-08-19", "close": 0.065, "volume": 94559.0}, {"date": "2019-08-20", "close": 0.065, "volume": 40000.0}, {"date": "2019-08-23", "close": 0.066, "volume": 798.0}, {"date": "2019-08-27", "close": 0.066, "volume": 49202.0}, {"date": "2019-08-29", "close": 0.066, "volume": 10798.0}, {"date": "2019-08-30", "close": 0.065, "volume": 25891.0}, {"date": "2019-09-02", "close": 0.06, "volume": 80769.0}, {"date": "2019-09-03", "close": 0.055, "volume": 106370.0}, {"date": "2019-09-04", "close": 0.057, "volume": 84109.0}, {"date": "2019-09-09", "close": 0.058, "volume": 20000.0}, {"date": "2019-09-11", "close": 0.056, "volume": 26505.0}, {"date": "2019-09-12", "close": 0.056, "volume": 10000.0}, {"date": "2019-09-13", "close": 0.058, "volume": 47522.0}, {"date": "2019-09-17", "close": 0.059, "volume": 72778.0}, {"date": "2019-09-18", "close": 0.057, "volume": 25000.0}, {"date": "2019-09-19", "close": 0.055, "volume": 55332.0}, {"date": "2019-09-23", "close": 0.069, "volume": 44069.0}, {"date": "2019-09-25", "close": 0.064, "volume": 23865.0}, {"date": "2019-09-26", "close": 0.064, "volume": 52.0}, {"date": "2019-10-01", "close": 0.056, "volume": 146012.0}, {"date": "2019-10-02", "close": 0.055, "volume": 88451.0}, {"date": "2019-10-07", "close": 0.055, "volume": 20000.0}, {"date": "2019-10-09", "close": 0.055, "volume": 93742.0}, {"date": "2019-10-14", "close": 0.055, "volume": 10398.0}, {"date": "2019-10-21", "close": 0.049, "volume": 95816.0}, {"date": "2019-10-22", "close": 0.04, "volume": 201160.0}, {"date": "2019-10-23", "close": 0.04, "volume": 213464.0}, {"date": "2019-10-24", "close": 0.04, "volume": 25000.0}, {"date": "2019-10-28", "close": 0.035, "volume": 10478.0}, {"date": "2019-10-29", "close": 0.039, "volume": 190252.0}, {"date": "2019-10-30", "close": 0.038, "volume": 18930.0}, {"date": "2019-11-04", "close": 0.035, "volume": 175452.0}, {"date": "2019-11-05", "close": 0.035, "volume": 44590.0}, {"date": "2019-11-18", "close": 0.035, "volume": 26268.0}, {"date": "2019-11-19", "close": 0.033, "volume": 95847.0}, {"date": "2019-11-25", "close": 0.037, "volume": 26900.0}, {"date": "2019-11-26", "close": 0.037, "volume": 3500.0}, {"date": "2019-11-27", "close": 0.033, "volume": 18596.0}, {"date": "2019-11-28", "close": 0.034, "volume": 23219.0}, {"date": "2019-11-29", "close": 0.033, "volume": 171248.0}, {"date": "2019-12-02", "close": 0.035, "volume": 305071.0}, {"date": "2019-12-04", "close": 0.034, "volume": 9029.0}, {"date": "2019-12-05", "close": 0.034, "volume": 31000.0}, {"date": "2019-12-06", "close": 0.042, "volume": 212142.0}, {"date": "2019-12-09", "close": 0.042, "volume": 35419.0}, {"date": "2019-12-10", "close": 0.04, "volume": 49800.0}, {"date": "2019-12-19", "close": 0.037, "volume": 2168.0}, {"date": "2019-12-23", "close": 0.038, "volume": 11386.0}, {"date": "2019-12-27", "close": 0.044, "volume": 182946.0}, {"date": "2019-12-30", "close": 0.044, "volume": 50000.0}, {"date": "2020-01-02", "close": 0.038, "volume": 6859.0}, {"date": "2020-01-03", "close": 0.038, "volume": 63694.0}, {"date": "2020-01-07", "close": 0.039, "volume": 3048.0}, {"date": "2020-01-13", "close": 0.045, "volume": 37475.0}, {"date": "2020-01-14", "close": 0.055, "volume": 183265.0}, {"date": "2020-01-22", "close": 0.046, "volume": 45296.0}, {"date": "2020-01-28", "close": 0.05, "volume": 20000.0}, {"date": "2020-01-30", "close": 0.054, "volume": 370000.0}, {"date": "2020-01-31", "close": 0.05, "volume": 50000.0}, {"date": "2020-02-03", "close": 0.05, "volume": 932.0}, {"date": "2020-02-05", "close": 0.045, "volume": 261000.0}, {"date": "2020-02-06", "close": 0.045, "volume": 29068.0}, {"date": "2020-02-10", "close": 0.045, "volume": 153906.0}, {"date": "2020-02-11", "close": 0.045, "volume": 56809.0}, {"date": "2020-02-12", "close": 0.044, "volume": 14486.0}, {"date": "2020-02-21", "close": 0.042, "volume": 50000.0}, {"date": "2020-02-24", "close": 0.041, "volume": 26400.0}, {"date": "2020-02-26", "close": 0.041, "volume": 12500.0}, {"date": "2020-02-27", "close": 0.04, "volume": 35636.0}, {"date": "2020-02-28", "close": 0.037, "volume": 378366.0}, {"date": "2020-03-04", "close": 0.032, "volume": 20380.0}, {"date": "2020-03-06", "close": 0.037, "volume": 6970.0}, {"date": "2020-03-10", "close": 0.041, "volume": 200000.0}, {"date": "2020-03-11", "close": 0.041, "volume": 121951.0}, {"date": "2020-03-13", "close": 0.022, "volume": 375116.0}, {"date": "2020-03-16", "close": 0.028, "volume": 61616.0}, {"date": "2020-03-18", "close": 0.03, "volume": 35000.0}, {"date": "2020-03-19", "close": 0.03, "volume": 50000.0}, {"date": "2020-03-20", "close": 0.03, "volume": 30000.0}, {"date": "2020-03-24", "close": 0.03, "volume": 40000.0}, {"date": "2020-03-25", "close": 0.03, "volume": 138373.0}, {"date": "2020-03-26", "close": 0.041, "volume": 98394.0}, {"date": "2020-03-30", "close": 0.041, "volume": 3106.0}, {"date": "2020-03-31", "close": 0.041, "volume": 9094.0}, {"date": "2020-04-06", "close": 0.041, "volume": 19238.0}, {"date": "2020-04-08", "close": 0.041, "volume": 6668.0}, {"date": "2020-04-14", "close": 0.042, "volume": 7000.0}, {"date": "2020-04-15", "close": 0.041, "volume": 11904.0}, {"date": "2020-04-16", "close": 0.035, "volume": 106667.0}, {"date": "2020-04-17", "close": 0.035, "volume": 30000.0}, {"date": "2020-04-20", "close": 0.03, "volume": 25000.0}, {"date": "2020-04-22", "close": 0.031, "volume": 13096.0}, {"date": "2020-04-24", "close": 0.035, "volume": 10000.0}, {"date": "2020-04-28", "close": 0.04, "volume": 46250.0}, {"date": "2020-04-30", "close": 0.036, "volume": 245475.0}, {"date": "2020-05-01", "close": 0.036, "volume": 48455.0}, {"date": "2020-05-04", "close": 0.041, "volume": 134690.0}, {"date": "2020-05-05", "close": 0.042, "volume": 129750.0}, {"date": "2020-05-07", "close": 0.055, "volume": 1049728.0}, {"date": "2020-05-08", "close": 0.054, "volume": 221027.0}, {"date": "2020-05-14", "close": 0.046, "volume": 22200.0}, {"date": "2020-05-15", "close": 0.046, "volume": 21631.0}, {"date": "2020-05-18", "close": 0.052, "volume": 48300.0}, {"date": "2020-05-19", "close": 0.051, "volume": 10000.0}, {"date": "2020-05-20", "close": 0.048, "volume": 40000.0}, {"date": "2020-05-21", "close": 0.043, "volume": 103579.0}, {"date": "2020-05-22", "close": 0.046, "volume": 25000.0}, {"date": "2020-05-25", "close": 0.05, "volume": 59131.0}, {"date": "2020-05-26", "close": 0.055, "volume": 88489.0}, {"date": "2020-05-28", "close": 0.051, "volume": 7110.0}, {"date": "2020-05-29", "close": 0.05, "volume": 10000.0}, {"date": "2020-06-01", "close": 0.056, "volume": 639656.0}, {"date": "2020-06-02", "close": 0.055, "volume": 69132.0}, {"date": "2020-06-03", "close": 0.056, "volume": 89200.0}, {"date": "2020-06-04", "close": 0.053, "volume": 85000.0}, {"date": "2020-06-05", "close": 0.056, "volume": 398141.0}, {"date": "2020-06-10", "close": 0.063, "volume": 22250.0}, {"date": "2020-06-11", "close": 0.066, "volume": 75500.0}, {"date": "2020-06-12", "close": 0.064, "volume": 37030.0}, {"date": "2020-06-15", "close": 0.08, "volume": 500756.0}, {"date": "2020-06-16", "close": 0.09, "volume": 366374.0}, {"date": "2020-06-17", "close": 0.078, "volume": 28078.0}, {"date": "2020-06-18", "close": 0.07, "volume": 68848.0}, {"date": "2020-06-19", "close": 0.071, "volume": 35609.0}, {"date": "2020-06-23", "close": 0.072, "volume": 78118.0}, {"date": "2020-06-24", "close": 0.071, "volume": 144000.0}, {"date": "2020-07-01", "close": 0.155, "volume": 5988396.0}, {"date": "2020-07-02", "close": 0.135, "volume": 1259125.0}, {"date": "2020-07-03", "close": 0.15, "volume": 983374.0}, {"date": "2020-07-06", "close": 0.145, "volume": 1600365.0}, {"date": "2020-07-07", "close": 0.15, "volume": 315065.0}, {"date": "2020-07-08", "close": 0.15, "volume": 550655.0}, {"date": "2020-07-09", "close": 0.15, "volume": 319354.0}, {"date": "2020-07-10", "close": 0.18, "volume": 668062.0}, {"date": "2020-07-13", "close": 0.215, "volume": 2134956.0}, {"date": "2020-07-14", "close": 0.19, "volume": 427776.0}, {"date": "2020-07-15", "close": 0.19, "volume": 2290006.0}, {"date": "2020-07-16", "close": 0.18, "volume": 794974.0}, {"date": "2020-07-17", "close": 0.19, "volume": 613142.0}, {"date": "2020-07-20", "close": 0.2, "volume": 542103.0}, {"date": "2020-07-21", "close": 0.195, "volume": 21000.0}, {"date": "2020-07-22", "close": 0.21, "volume": 780002.0}, {"date": "2020-07-23", "close": 0.215, "volume": 1631984.0}, {"date": "2020-07-24", "close": 0.195, "volume": 1057116.0}, {"date": "2020-07-27", "close": 0.19, "volume": 514958.0}, {"date": "2020-07-28", "close": 0.18, "volume": 415160.0}, {"date": "2020-07-29", "close": 0.185, "volume": 253058.0}, {"date": "2020-07-30", "close": 0.18, "volume": 247491.0}, {"date": "2020-07-31", "close": 0.165, "volume": 552130.0}, {"date": "2020-08-03", "close": 0.165, "volume": 288973.0}, {"date": "2020-08-04", "close": 0.165, "volume": 60017.0}, {"date": "2020-08-05", "close": 0.165, "volume": 232568.0}, {"date": "2020-08-06", "close": 0.18, "volume": 375374.0}, {"date": "2020-08-07", "close": 0.175, "volume": 318500.0}, {"date": "2020-08-10", "close": 0.165, "volume": 354604.0}, {"date": "2020-08-11", "close": 0.165, "volume": 392585.0}, {"date": "2020-08-12", "close": 0.155, "volume": 480539.0}, {"date": "2020-08-13", "close": 0.165, "volume": 160322.0}, {"date": "2020-08-14", "close": 0.175, "volume": 287970.0}, {"date": "2020-08-17", "close": 0.175, "volume": 165489.0}, {"date": "2020-08-18", "close": 0.185, "volume": 510384.0}, {"date": "2020-08-19", "close": 0.195, "volume": 181035.0}, {"date": "2020-08-20", "close": 0.215, "volume": 1255183.0}, {"date": "2020-08-21", "close": 0.24, "volume": 778475.0}, {"date": "2020-08-24", "close": 0.225, "volume": 810862.0}, {"date": "2020-08-25", "close": 0.22, "volume": 386909.0}, {"date": "2020-08-26", "close": 0.22, "volume": 360210.0}, {"date": "2020-08-27", "close": 0.22, "volume": 109604.0}, {"date": "2020-08-28", "close": 0.22, "volume": 269555.0}, {"date": "2020-08-31", "close": 0.225, "volume": 488540.0}, {"date": "2020-09-01", "close": 0.21, "volume": 447710.0}, {"date": "2020-09-02", "close": 0.22, "volume": 20731.0}, {"date": "2020-09-03", "close": 0.2, "volume": 236121.0}, {"date": "2020-09-04", "close": 0.19, "volume": 419418.0}, {"date": "2020-09-07", "close": 0.205, "volume": 201520.0}, {"date": "2020-09-08", "close": 0.21, "volume": 199806.0}, {"date": "2020-09-09", "close": 0.18, "volume": 299703.0}, {"date": "2020-09-10", "close": 0.185, "volume": 102200.0}, {"date": "2020-09-11", "close": 0.19, "volume": 50002.0}, {"date": "2020-09-14", "close": 0.185, "volume": 10000.0}, {"date": "2020-09-15", "close": 0.185, "volume": 162117.0}, {"date": "2020-09-16", "close": 0.185, "volume": 60000.0}, {"date": "2020-09-17", "close": 0.19, "volume": 111382.0}, {"date": "2020-09-18", "close": 0.19, "volume": 31481.0}, {"date": "2020-09-21", "close": 0.185, "volume": 166916.0}, {"date": "2020-09-22", "close": 0.18, "volume": 194207.0}, {"date": "2020-09-23", "close": 0.18, "volume": 337905.0}, {"date": "2020-09-24", "close": 0.175, "volume": 58333.0}, {"date": "2020-09-25", "close": 0.18, "volume": 86185.0}, {"date": "2020-09-28", "close": 0.17, "volume": 98783.0}, {"date": "2020-09-29", "close": 0.175, "volume": 10500.0}, {"date": "2020-09-30", "close": 0.185, "volume": 630156.0}, {"date": "2020-10-01", "close": 0.18, "volume": 39026.0}, {"date": "2020-10-05", "close": 0.185, "volume": 5500.0}, {"date": "2020-10-07", "close": 0.175, "volume": 39207.0}, {"date": "2020-10-08", "close": 0.185, "volume": 103528.0}, {"date": "2020-10-09", "close": 0.19, "volume": 114173.0}, {"date": "2020-10-12", "close": 0.18, "volume": 163250.0}, {"date": "2020-10-13", "close": 0.185, "volume": 104882.0}, {"date": "2020-10-14", "close": 0.19, "volume": 71865.0}, {"date": "2020-10-15", "close": 0.195, "volume": 158006.0}, {"date": "2020-10-19", "close": 0.185, "volume": 103194.0}, {"date": "2020-10-20", "close": 0.19, "volume": 181207.0}, {"date": "2020-10-22", "close": 0.18, "volume": 24256.0}, {"date": "2020-10-26", "close": 0.18, "volume": 168514.0}, {"date": "2020-10-27", "close": 0.175, "volume": 47554.0}, {"date": "2020-10-28", "close": 0.175, "volume": 16678.0}, {"date": "2020-10-29", "close": 0.17, "volume": 5133803.0}, {"date": "2020-10-30", "close": 0.17, "volume": 11420.0}, {"date": "2020-11-03", "close": 0.17, "volume": 101318.0}, {"date": "2020-11-04", "close": 0.17, "volume": 58002.0}, {"date": "2020-11-05", "close": 0.17, "volume": 42209.0}, {"date": "2020-11-06", "close": 0.165, "volume": 52544.0}, {"date": "2020-11-09", "close": 0.18, "volume": 360260.0}, {"date": "2020-11-10", "close": 0.185, "volume": 101919.0}, {"date": "2020-11-11", "close": 0.19, "volume": 146242.0}, {"date": "2020-11-12", "close": 0.195, "volume": 173251.0}, {"date": "2020-11-13", "close": 0.21, "volume": 191187.0}, {"date": "2020-11-16", "close": 0.21, "volume": 60278.0}, {"date": "2020-11-17", "close": 0.19, "volume": 60465.0}, {"date": "2020-11-18", "close": 0.19, "volume": 42035.0}, {"date": "2020-11-19", "close": 0.2, "volume": 99000.0}, {"date": "2020-11-20", "close": 0.195, "volume": 46978.0}, {"date": "2020-11-23", "close": 0.195, "volume": 9000.0}, {"date": "2020-11-24", "close": 0.195, "volume": 470024.0}, {"date": "2020-11-25", "close": 0.195, "volume": 112656.0}, {"date": "2020-11-26", "close": 0.195, "volume": 66676.0}, {"date": "2020-11-30", "close": 0.18, "volume": 156079.0}, {"date": "2020-12-01", "close": 0.16, "volume": 200272.0}, {"date": "2020-12-02", "close": 0.175, "volume": 23000.0}, {"date": "2020-12-03", "close": 0.175, "volume": 184872.0}, {"date": "2020-12-04", "close": 0.18, "volume": 15235.0}, {"date": "2020-12-07", "close": 0.175, "volume": 155000.0}, {"date": "2020-12-08", "close": 0.18, "volume": 10000.0}, {"date": "2020-12-10", "close": 0.18, "volume": 96495.0}, {"date": "2020-12-11", "close": 0.18, "volume": 17000.0}, {"date": "2020-12-14", "close": 0.18, "volume": 17371.0}, {"date": "2020-12-15", "close": 0.175, "volume": 144411.0}, {"date": "2020-12-17", "close": 0.18, "volume": 354203.0}, {"date": "2020-12-21", "close": 0.175, "volume": 3574.0}, {"date": "2020-12-22", "close": 0.18, "volume": 60000.0}, {"date": "2020-12-23", "close": 0.18, "volume": 12718.0}, {"date": "2020-12-24", "close": 0.18, "volume": 20800.0}, {"date": "2020-12-30", "close": 0.18, "volume": 25000.0}, {"date": "2021-01-04", "close": 0.18, "volume": 30200.0}, {"date": "2021-01-05", "close": 0.18, "volume": 25158.0}, {"date": "2021-01-06", "close": 0.175, "volume": 65748.0}, {"date": "2021-01-07", "close": 0.18, "volume": 416324.0}, {"date": "2021-01-08", "close": 0.18, "volume": 139087.0}, {"date": "2021-01-13", "close": 0.18, "volume": 340000.0}, {"date": "2021-01-14", "close": 0.18, "volume": 296883.0}, {"date": "2021-01-15", "close": 0.18, "volume": 214581.0}, {"date": "2021-01-18", "close": 0.18, "volume": 88454.0}, {"date": "2021-01-19", "close": 0.18, "volume": 193711.0}, {"date": "2021-01-20", "close": 0.18, "volume": 268250.0}, {"date": "2021-01-21", "close": 0.18, "volume": 119207.0}, {"date": "2021-01-22", "close": 0.18, "volume": 88800.0}, {"date": "2021-01-25", "close": 0.18, "volume": 456883.0}, {"date": "2021-01-27", "close": 0.18, "volume": 20000.0}, {"date": "2021-01-28", "close": 0.18, "volume": 91777.0}, {"date": "2021-01-29", "close": 0.18, "volume": 62031.0}, {"date": "2021-02-01", "close": 0.18, "volume": 116244.0}, {"date": "2021-02-02", "close": 0.16, "volume": 104123.0}, {"date": "2021-02-03", "close": 0.18, "volume": 68587.0}, {"date": "2021-02-05", "close": 0.175, "volume": 33387.0}, {"date": "2021-02-08", "close": 0.175, "volume": 215336.0}, {"date": "2021-02-10", "close": 0.165, "volume": 45000.0}, {"date": "2021-02-11", "close": 0.17, "volume": 53095.0}, {"date": "2021-02-15", "close": 0.18, "volume": 523000.0}, {"date": "2021-02-19", "close": 0.175, "volume": 173537.0}, {"date": "2021-02-22", "close": 0.175, "volume": 1000.0}, {"date": "2021-02-23", "close": 0.175, "volume": 181800.0}, {"date": "2021-02-24", "close": 0.175, "volume": 6000.0}, {"date": "2021-03-01", "close": 0.175, "volume": 520.0}, {"date": "2021-03-02", "close": 0.175, "volume": 10000.0}, {"date": "2021-03-03", "close": 0.17, "volume": 100403.0}, {"date": "2021-03-04", "close": 0.15, "volume": 478510.0}, {"date": "2021-03-05", "close": 0.17, "volume": 57500.0}, {"date": "2021-03-08", "close": 0.175, "volume": 165358.0}, {"date": "2021-03-10", "close": 0.16, "volume": 371836.0}, {"date": "2021-03-11", "close": 0.16, "volume": 25641.0}, {"date": "2021-03-15", "close": 0.17, "volume": 18200.0}, {"date": "2021-03-17", "close": 0.15, "volume": 100000.0}, {"date": "2021-03-18", "close": 0.165, "volume": 70000.0}, {"date": "2021-03-19", "close": 0.165, "volume": 177293.0}, {"date": "2021-03-23", "close": 0.17, "volume": 5000.0}, {"date": "2021-03-24", "close": 0.17, "volume": 18795.0}, {"date": "2021-03-25", "close": 0.165, "volume": 20000.0}, {"date": "2021-03-31", "close": 0.165, "volume": 115823.0}, {"date": "2021-04-01", "close": 0.165, "volume": 125000.0}, {"date": "2021-04-06", "close": 0.165, "volume": 25419.0}, {"date": "2021-04-07", "close": 0.165, "volume": 225000.0}, {"date": "2021-04-12", "close": 0.165, "volume": 170000.0}, {"date": "2021-04-15", "close": 0.16, "volume": 44218.0}, {"date": "2021-04-16", "close": 0.165, "volume": 15000.0}, {"date": "2021-04-19", "close": 0.145, "volume": 52300.0}, {"date": "2021-04-20", "close": 0.16, "volume": 44684.0}, {"date": "2021-04-21", "close": 0.16, "volume": 93027.0}, {"date": "2021-04-23", "close": 0.15, "volume": 131275.0}, {"date": "2021-04-26", "close": 0.15, "volume": 3917.0}, {"date": "2021-04-28", "close": 0.15, "volume": 42480.0}, {"date": "2021-04-29", "close": 0.15, "volume": 31533.0}, {"date": "2021-05-03", "close": 0.15, "volume": 169676.0}, {"date": "2021-05-06", "close": 0.15, "volume": 13333.0}, {"date": "2021-05-07", "close": 0.15, "volume": 6667.0}, {"date": "2021-05-11", "close": 0.145, "volume": 13903.0}, {"date": "2021-05-12", "close": 0.145, "volume": 139675.0}, {"date": "2021-05-13", "close": 0.145, "volume": 80000.0}, {"date": "2021-05-14", "close": 0.14, "volume": 420517.0}, {"date": "2021-05-17", "close": 0.14, "volume": 293023.0}, {"date": "2021-05-18", "close": 0.13, "volume": 709633.0}, {"date": "2021-05-19", "close": 0.13, "volume": 268893.0}, {"date": "2021-05-20", "close": 0.125, "volume": 51253.0}, {"date": "2021-05-21", "close": 0.135, "volume": 245965.0}, {"date": "2021-05-24", "close": 0.14, "volume": 117144.0}, {"date": "2021-05-25", "close": 0.15, "volume": 63032.0}, {"date": "2021-05-26", "close": 0.15, "volume": 119590.0}, {"date": "2021-05-31", "close": 0.15, "volume": 92281.0}, {"date": "2021-06-01", "close": 0.15, "volume": 54000.0}, {"date": "2021-06-08", "close": 0.14, "volume": 59000.0}, {"date": "2021-06-09", "close": 0.14, "volume": 36.0}, {"date": "2021-06-10", "close": 0.14, "volume": 37387.0}, {"date": "2021-06-11", "close": 0.14, "volume": 27500.0}, {"date": "2021-06-15", "close": 0.14, "volume": 36.0}, {"date": "2021-06-16", "close": 0.135, "volume": 2289.0}, {"date": "2021-06-17", "close": 0.13, "volume": 21000.0}, {"date": "2021-06-18", "close": 0.13, "volume": 32692.0}, {"date": "2021-06-21", "close": 0.115, "volume": 11500.0}, {"date": "2021-06-22", "close": 0.115, "volume": 148423.0}, {"date": "2021-06-23", "close": 0.12, "volume": 176391.0}, {"date": "2021-06-24", "close": 0.115, "volume": 141524.0}, {"date": "2021-06-25", "close": 0.115, "volume": 45181.0}, {"date": "2021-06-28", "close": 0.11, "volume": 243169.0}, {"date": "2021-06-29", "close": 0.1, "volume": 40833.0}, {"date": "2021-06-30", "close": 0.105, "volume": 472722.0}, {"date": "2021-07-01", "close": 0.105, "volume": 79363.0}, {"date": "2021-07-02", "close": 0.11, "volume": 14000.0}, {"date": "2021-07-05", "close": 0.11, "volume": 25000.0}, {"date": "2021-07-07", "close": 0.115, "volume": 72760.0}, {"date": "2021-07-08", "close": 0.115, "volume": 40000.0}, {"date": "2021-07-09", "close": 0.115, "volume": 76216.0}, {"date": "2021-07-12", "close": 0.115, "volume": 250784.0}, {"date": "2021-07-13", "close": 0.115, "volume": 38300.0}, {"date": "2021-07-15", "close": 0.12, "volume": 230314.0}, {"date": "2021-07-16", "close": 0.125, "volume": 65427.0}, {"date": "2021-07-19", "close": 0.13, "volume": 206724.0}, {"date": "2021-07-20", "close": 0.14, "volume": 205260.0}, {"date": "2021-07-21", "close": 0.135, "volume": 32636.0}, {"date": "2021-07-23", "close": 0.135, "volume": 115250.0}, {"date": "2021-07-26", "close": 0.125, "volume": 100000.0}, {"date": "2021-07-27", "close": 0.13, "volume": 10765.0}, {"date": "2021-07-28", "close": 0.125, "volume": 48000.0}, {"date": "2021-07-29", "close": 0.17, "volume": 660640.0}, {"date": "2021-07-30", "close": 0.16, "volume": 176172.0}, {"date": "2021-08-03", "close": 0.16, "volume": 25000.0}, {"date": "2021-08-05", "close": 0.155, "volume": 49629.0}, {"date": "2021-08-06", "close": 0.145, "volume": 41392.0}, {"date": "2021-08-09", "close": 0.14, "volume": 145476.0}, {"date": "2021-08-10", "close": 0.16, "volume": 25000.0}, {"date": "2021-08-11", "close": 0.145, "volume": 26923.0}, {"date": "2021-08-12", "close": 0.145, "volume": 85135.0}, {"date": "2021-08-13", "close": 0.15, "volume": 4250.0}, {"date": "2021-08-17", "close": 0.14, "volume": 39200.0}, {"date": "2021-08-18", "close": 0.13, "volume": 322117.0}, {"date": "2021-08-20", "close": 0.125, "volume": 82534.0}, {"date": "2021-08-24", "close": 0.145, "volume": 46727.0}, {"date": "2021-08-25", "close": 0.125, "volume": 2820.0}, {"date": "2021-08-30", "close": 0.13, "volume": 123687.0}, {"date": "2021-08-31", "close": 0.13, "volume": 4616.0}, {"date": "2021-09-01", "close": 0.145, "volume": 35310.0}, {"date": "2021-09-02", "close": 0.135, "volume": 215948.0}, {"date": "2021-09-03", "close": 0.145, "volume": 50766.0}, {"date": "2021-09-08", "close": 0.13, "volume": 16332.0}, {"date": "2021-09-09", "close": 0.13, "volume": 120000.0}, {"date": "2021-09-10", "close": 0.13, "volume": 12323.0}, {"date": "2021-09-13", "close": 0.12, "volume": 125000.0}, {"date": "2021-09-14", "close": 0.12, "volume": 7500.0}, {"date": "2021-09-15", "close": 0.12, "volume": 64379.0}, {"date": "2021-09-16", "close": 0.1225, "volume": 35000.0}, {"date": "2021-09-17", "close": 0.125, "volume": 15833.0}, {"date": "2021-09-20", "close": 0.13, "volume": 87957.0}, {"date": "2021-09-21", "close": 0.125, "volume": 75000.0}, {"date": "2021-09-22", "close": 0.125, "volume": 13477.0}, {"date": "2021-09-28", "close": 0.135, "volume": 350000.0}, {"date": "2021-10-01", "close": 0.125, "volume": 138137.0}, {"date": "2021-10-04", "close": 0.125, "volume": 27943.0}, {"date": "2021-10-05", "close": 0.12, "volume": 287687.0}, {"date": "2021-10-06", "close": 0.115, "volume": 92470.0}, {"date": "2021-10-07", "close": 0.115, "volume": 15000.0}, {"date": "2021-10-08", "close": 0.125, "volume": 61184.0}, {"date": "2021-10-11", "close": 0.13, "volume": 3855.0}, {"date": "2021-10-12", "close": 0.12, "volume": 107308.0}, {"date": "2021-10-13", "close": 0.115, "volume": 542750.0}, {"date": "2021-10-14", "close": 0.12, "volume": 53500.0}, {"date": "2021-10-18", "close": 0.13, "volume": 21658.0}, {"date": "2021-10-19", "close": 0.125, "volume": 70666.0}, {"date": "2021-10-20", "close": 0.135, "volume": 136327.0}, {"date": "2021-10-21", "close": 0.135, "volume": 90330.0}, {"date": "2021-10-27", "close": 0.135, "volume": 12666.0}, {"date": "2021-10-29", "close": 0.165, "volume": 320201.0}, {"date": "2021-11-02", "close": 0.155, "volume": 12200.0}, {"date": "2021-11-03", "close": 0.16, "volume": 64856.0}, {"date": "2021-11-04", "close": 0.165, "volume": 10000.0}, {"date": "2021-11-05", "close": 0.155, "volume": 13226.0}, {"date": "2021-11-08", "close": 0.15, "volume": 22811.0}, {"date": "2021-11-09", "close": 0.16, "volume": 31640.0}, {"date": "2021-11-10", "close": 0.17, "volume": 191293.0}, {"date": "2021-11-11", "close": 0.16, "volume": 166647.0}, {"date": "2021-11-16", "close": 0.17, "volume": 147968.0}, {"date": "2021-11-17", "close": 0.19, "volume": 253438.0}, {"date": "2021-11-18", "close": 0.175, "volume": 168543.0}, {"date": "2021-11-19", "close": 0.185, "volume": 29949.0}, {"date": "2021-11-22", "close": 0.19, "volume": 30150.0}, {"date": "2021-11-23", "close": 0.2, "volume": 47835.0}, {"date": "2021-11-24", "close": 0.19, "volume": 15936.0}, {"date": "2021-11-25", "close": 0.18, "volume": 429.0}, {"date": "2021-11-26", "close": 0.18, "volume": 45229.0}, {"date": "2021-11-29", "close": 0.175, "volume": 10000.0}, {"date": "2021-11-30", "close": 0.19, "volume": 65300.0}, {"date": "2021-12-01", "close": 0.2, "volume": 100000.0}, {"date": "2021-12-02", "close": 0.18, "volume": 27200.0}, {"date": "2021-12-06", "close": 0.17, "volume": 162951.0}, {"date": "2021-12-07", "close": 0.185, "volume": 24056.0}, {"date": "2021-12-08", "close": 0.195, "volume": 50000.0}, {"date": "2021-12-10", "close": 0.18, "volume": 176021.0}, {"date": "2021-12-13", "close": 0.18, "volume": 69165.0}, {"date": "2021-12-15", "close": 0.18, "volume": 3000.0}, {"date": "2021-12-16", "close": 0.17, "volume": 47520.0}, {"date": "2021-12-17", "close": 0.18, "volume": 2790.0}, {"date": "2021-12-20", "close": 0.17, "volume": 428093.0}, {"date": "2021-12-21", "close": 0.17, "volume": 30554.0}, {"date": "2021-12-22", "close": 0.16, "volume": 12765.0}, {"date": "2021-12-23", "close": 0.17, "volume": 38053.0}, {"date": "2021-12-24", "close": 0.18, "volume": 11947.0}, {"date": "2021-12-29", "close": 0.185, "volume": 44208.0}, {"date": "2021-12-30", "close": 0.175, "volume": 2830.0}, {"date": "2022-01-04", "close": 0.175, "volume": 45115.0}, {"date": "2022-01-05", "close": 0.18, "volume": 7827.0}, {"date": "2022-01-06", "close": 0.175, "volume": 40000.0}, {"date": "2022-01-07", "close": 0.175, "volume": 8805.0}, {"date": "2022-01-10", "close": 0.17, "volume": 67064.0}, {"date": "2022-01-11", "close": 0.175, "volume": 51427.0}, {"date": "2022-01-12", "close": 0.17, "volume": 85000.0}, {"date": "2022-01-13", "close": 0.17, "volume": 30000.0}, {"date": "2022-01-14", "close": 0.17, "volume": 90342.0}, {"date": "2022-01-17", "close": 0.18, "volume": 148086.0}, {"date": "2022-01-18", "close": 0.18, "volume": 114613.0}, {"date": "2022-01-19", "close": 0.165, "volume": 92502.0}, {"date": "2022-01-20", "close": 0.18, "volume": 293945.0}, {"date": "2022-01-21", "close": 0.18, "volume": 8000.0}, {"date": "2022-01-24", "close": 0.16, "volume": 219114.0}, {"date": "2022-01-25", "close": 0.165, "volume": 24080.0}, {"date": "2022-01-27", "close": 0.165, "volume": 10000.0}, {"date": "2022-01-28", "close": 0.185, "volume": 45510.0}, {"date": "2022-02-01", "close": 0.18, "volume": 2960.0}, {"date": "2022-02-02", "close": 0.18, "volume": 173119.0}, {"date": "2022-02-03", "close": 0.175, "volume": 197347.0}, {"date": "2022-02-04", "close": 0.175, "volume": 160000.0}, {"date": "2022-02-08", "close": 0.18, "volume": 12.0}, {"date": "2022-02-11", "close": 0.17, "volume": 50000.0}, {"date": "2022-02-14", "close": 0.165, "volume": 49022.0}, {"date": "2022-02-17", "close": 0.185, "volume": 145000.0}, {"date": "2022-02-18", "close": 0.1875, "volume": 8888.0}, {"date": "2022-02-21", "close": 0.19, "volume": 55423.0}, {"date": "2022-02-22", "close": 0.185, "volume": 16063.0}, {"date": "2022-02-23", "close": 0.195, "volume": 76408.0}, {"date": "2022-02-24", "close": 0.195, "volume": 73300.0}, {"date": "2022-02-25", "close": 0.18, "volume": 265059.0}, {"date": "2022-03-01", "close": 0.2, "volume": 142400.0}, {"date": "2022-03-02", "close": 0.18, "volume": 200000.0}, {"date": "2022-03-04", "close": 0.185, "volume": 78375.0}, {"date": "2022-03-08", "close": 0.17, "volume": 282260.0}, {"date": "2022-03-09", "close": 0.17, "volume": 26903.0}, {"date": "2022-03-10", "close": 0.17, "volume": 45798.0}, {"date": "2022-03-15", "close": 0.18, "volume": 10000.0}, {"date": "2022-03-16", "close": 0.17, "volume": 10000.0}, {"date": "2022-03-22", "close": 0.185, "volume": 14285.0}, {"date": "2022-03-23", "close": 0.175, "volume": 24666.0}, {"date": "2022-03-24", "close": 0.17, "volume": 131122.0}, {"date": "2022-03-29", "close": 0.17, "volume": 5200.0}, {"date": "2022-03-30", "close": 0.165, "volume": 109770.0}, {"date": "2022-03-31", "close": 0.17, "volume": 59020.0}, {"date": "2022-04-01", "close": 0.17, "volume": 326065.0}, {"date": "2022-04-04", "close": 0.165, "volume": 13000.0}, {"date": "2022-04-05", "close": 0.17, "volume": 5000.0}, {"date": "2022-04-07", "close": 0.16, "volume": 171242.0}, {"date": "2022-04-11", "close": 0.17, "volume": 404620.0}, {"date": "2022-04-12", "close": 0.165, "volume": 119837.0}, {"date": "2022-04-13", "close": 0.17, "volume": 3750.0}, {"date": "2022-04-14", "close": 0.16, "volume": 300000.0}, {"date": "2022-04-20", "close": 0.17, "volume": 47675.0}, {"date": "2022-04-27", "close": 0.16, "volume": 5493.0}, {"date": "2022-04-29", "close": 0.155, "volume": 79557.0}, {"date": "2022-05-09", "close": 0.15, "volume": 40000.0}, {"date": "2022-05-10", "close": 0.14, "volume": 64999.0}, {"date": "2022-05-11", "close": 0.14, "volume": 12122.0}, {"date": "2022-05-12", "close": 0.145, "volume": 21294.0}, {"date": "2022-05-17", "close": 0.135, "volume": 73926.0}, {"date": "2022-05-18", "close": 0.145, "volume": 10000.0}, {"date": "2022-05-19", "close": 0.145, "volume": 46658.0}, {"date": "2022-05-20", "close": 0.16, "volume": 50000.0}, {"date": "2022-05-23", "close": 0.145, "volume": 75255.0}, {"date": "2022-05-24", "close": 0.145, "volume": 268562.0}, {"date": "2022-05-25", "close": 0.15, "volume": 100000.0}, {"date": "2022-05-26", "close": 0.145, "volume": 100000.0}, {"date": "2022-05-27", "close": 0.165, "volume": 69733.0}, {"date": "2022-05-30", "close": 0.175, "volume": 90202.0}, {"date": "2022-05-31", "close": 0.175, "volume": 11372.0}, {"date": "2022-06-01", "close": 0.17, "volume": 108823.0}, {"date": "2022-06-03", "close": 0.17, "volume": 16886.0}, {"date": "2022-06-06", "close": 0.17, "volume": 117647.0}, {"date": "2022-06-09", "close": 0.165, "volume": 60000.0}, {"date": "2022-06-10", "close": 0.17, "volume": 125467.0}, {"date": "2022-06-16", "close": 0.155, "volume": 100000.0}, {"date": "2022-06-22", "close": 0.155, "volume": 14000.0}, {"date": "2022-06-23", "close": 0.155, "volume": 30380.0}, {"date": "2022-06-24", "close": 0.155, "volume": 5000.0}, {"date": "2022-06-27", "close": 0.155, "volume": 10605.0}, {"date": "2022-06-29", "close": 0.155, "volume": 2500.0}, {"date": "2022-06-30", "close": 0.155, "volume": 1.0}, {"date": "2022-07-04", "close": 0.15, "volume": 8000.0}, {"date": "2022-07-06", "close": 0.15, "volume": 69648.0}, {"date": "2022-07-08", "close": 0.16, "volume": 2000.0}, {"date": "2022-07-11", "close": 0.15, "volume": 4999.0}, {"date": "2022-07-12", "close": 0.15, "volume": 500.0}, {"date": "2022-07-14", "close": 0.145, "volume": 14727.0}, {"date": "2022-07-18", "close": 0.15, "volume": 9900.0}, {"date": "2022-07-20", "close": 0.15, "volume": 85233.0}, {"date": "2022-07-25", "close": 0.155, "volume": 30000.0}, {"date": "2022-07-26", "close": 0.16, "volume": 131285.0}, {"date": "2022-07-29", "close": 0.2, "volume": 1114874.0}, {"date": "2022-08-01", "close": 0.2, "volume": 297547.0}, {"date": "2022-08-02", "close": 0.2175, "volume": 293037.0}, {"date": "2022-08-03", "close": 0.225, "volume": 133922.0}, {"date": "2022-08-04", "close": 0.215, "volume": 27778.0}, {"date": "2022-08-05", "close": 0.23, "volume": 232027.0}, {"date": "2022-08-08", "close": 0.195, "volume": 1151975.0}, {"date": "2022-08-09", "close": 0.2, "volume": 400869.0}, {"date": "2022-08-10", "close": 0.195, "volume": 209789.0}, {"date": "2022-08-11", "close": 0.21, "volume": 699027.0}, {"date": "2022-08-12", "close": 0.25, "volume": 874269.0}, {"date": "2022-08-15", "close": 0.24, "volume": 808537.0}, {"date": "2022-08-16", "close": 0.24, "volume": 197662.0}, {"date": "2022-08-17", "close": 0.23, "volume": 212709.0}, {"date": "2022-08-18", "close": 0.23, "volume": 110920.0}, {"date": "2022-08-19", "close": 0.225, "volume": 34.0}, {"date": "2022-08-22", "close": 0.225, "volume": 111302.0}, {"date": "2022-08-23", "close": 0.2, "volume": 375814.0}, {"date": "2022-08-24", "close": 0.235, "volume": 157397.0}, {"date": "2022-08-25", "close": 0.26, "volume": 691064.0}, {"date": "2022-08-26", "close": 0.295, "volume": 1216057.0}, {"date": "2022-08-29", "close": 0.28, "volume": 475271.0}, {"date": "2022-08-30", "close": 0.275, "volume": 36809.0}, {"date": "2022-08-31", "close": 0.29, "volume": 200951.0}, {"date": "2022-09-01", "close": 0.28, "volume": 230446.0}, {"date": "2022-09-02", "close": 0.3, "volume": 724704.0}, {"date": "2022-09-05", "close": 0.295, "volume": 519782.0}, {"date": "2022-09-06", "close": 0.28, "volume": 225529.0}, {"date": "2022-09-07", "close": 0.3, "volume": 361534.0}, {"date": "2022-09-08", "close": 0.28, "volume": 256176.0}, {"date": "2022-09-09", "close": 0.29, "volume": 146045.0}, {"date": "2022-09-12", "close": 0.28, "volume": 292941.0}, {"date": "2022-09-13", "close": 0.3, "volume": 75945.0}, {"date": "2022-09-14", "close": 0.27, "volume": 551116.0}, {"date": "2022-09-15", "close": 0.255, "volume": 813831.0}, {"date": "2022-09-16", "close": 0.235, "volume": 681579.0}, {"date": "2022-09-19", "close": 0.25, "volume": 107895.0}, {"date": "2022-09-20", "close": 0.27, "volume": 115233.0}, {"date": "2022-09-21", "close": 0.25, "volume": 185981.0}, {"date": "2022-09-23", "close": 0.21, "volume": 221199.0}, {"date": "2022-09-26", "close": 0.21, "volume": 17230.0}, {"date": "2022-09-27", "close": 0.24, "volume": 317447.0}, {"date": "2022-09-28", "close": 0.25, "volume": 275585.0}, {"date": "2022-09-29", "close": 0.27, "volume": 316374.0}, {"date": "2022-09-30", "close": 0.27, "volume": 62224.0}, {"date": "2022-10-03", "close": 0.25, "volume": 177251.0}, {"date": "2022-10-04", "close": 0.37, "volume": 3458762.0}, {"date": "2022-10-05", "close": 0.36, "volume": 1065728.0}, {"date": "2022-10-06", "close": 0.37, "volume": 978238.0}, {"date": "2022-10-07", "close": 0.43, "volume": 2094782.0}, {"date": "2022-10-10", "close": 0.44, "volume": 2150086.0}, {"date": "2022-10-13", "close": 0.495, "volume": 1494772.0}, {"date": "2022-10-14", "close": 0.475, "volume": 1015803.0}, {"date": "2022-10-17", "close": 0.46, "volume": 741417.0}, {"date": "2022-10-18", "close": 0.48, "volume": 525012.0}, {"date": "2022-10-19", "close": 0.47, "volume": 946157.0}, {"date": "2022-10-20", "close": 0.465, "volume": 544539.0}, {"date": "2022-10-21", "close": 0.46, "volume": 620080.0}, {"date": "2022-10-24", "close": 0.465, "volume": 333523.0}, {"date": "2022-10-25", "close": 0.535, "volume": 1367382.0}, {"date": "2022-10-26", "close": 0.54, "volume": 1276419.0}, {"date": "2022-10-27", "close": 0.49, "volume": 641453.0}, {"date": "2022-10-28", "close": 0.51, "volume": 762948.0}, {"date": "2022-10-31", "close": 0.47, "volume": 488743.0}, {"date": "2022-11-01", "close": 0.48, "volume": 355867.0}, {"date": "2022-11-02", "close": 0.5, "volume": 1032243.0}, {"date": "2022-11-03", "close": 0.515, "volume": 376634.0}, {"date": "2022-11-04", "close": 0.54, "volume": 911389.0}, {"date": "2022-11-07", "close": 0.55, "volume": 977620.0}, {"date": "2022-11-08", "close": 0.55, "volume": 1099894.0}, {"date": "2022-11-09", "close": 0.585, "volume": 1267886.0}, {"date": "2022-11-10", "close": 0.555, "volume": 1674692.0}, {"date": "2022-11-11", "close": 0.59, "volume": 620382.0}, {"date": "2022-11-14", "close": 0.6, "volume": 537499.0}, {"date": "2022-11-15", "close": 0.525, "volume": 965142.0}, {"date": "2022-11-16", "close": 0.485, "volume": 1273094.0}, {"date": "2022-11-17", "close": 0.47, "volume": 1886927.0}, {"date": "2022-11-18", "close": 0.44, "volume": 720736.0}, {"date": "2022-11-21", "close": 0.455, "volume": 757864.0}, {"date": "2022-11-22", "close": 0.49, "volume": 511781.0}, {"date": "2022-11-23", "close": 0.47, "volume": 833961.0}, {"date": "2022-11-24", "close": 0.49, "volume": 807792.0}, {"date": "2022-11-25", "close": 0.52, "volume": 1149963.0}, {"date": "2022-11-28", "close": 0.49, "volume": 875226.0}, {"date": "2022-11-29", "close": 0.505, "volume": 1781612.0}, {"date": "2022-11-30", "close": 0.5, "volume": 658641.0}, {"date": "2022-12-01", "close": 0.51, "volume": 889549.0}, {"date": "2022-12-02", "close": 0.545, "volume": 1092438.0}, {"date": "2022-12-05", "close": 0.505, "volume": 450057.0}, {"date": "2022-12-06", "close": 0.49, "volume": 567100.0}, {"date": "2022-12-09", "close": 0.46, "volume": 1322553.0}, {"date": "2022-12-12", "close": 0.44, "volume": 620269.0}, {"date": "2022-12-13", "close": 0.45, "volume": 612391.0}, {"date": "2022-12-14", "close": 0.44, "volume": 1789472.0}, {"date": "2022-12-15", "close": 0.425, "volume": 959496.0}, {"date": "2022-12-16", "close": 0.39, "volume": 736921.0}, {"date": "2022-12-19", "close": 0.37, "volume": 550193.0}, {"date": "2022-12-20", "close": 0.385, "volume": 229633.0}, {"date": "2022-12-21", "close": 0.38, "volume": 436095.0}, {"date": "2022-12-22", "close": 0.38, "volume": 455685.0}, {"date": "2022-12-23", "close": 0.4, "volume": 87748.0}, {"date": "2022-12-28", "close": 0.38, "volume": 670660.0}, {"date": "2022-12-29", "close": 0.385, "volume": 342291.0}, {"date": "2022-12-30", "close": 0.38, "volume": 1137701.0}, {"date": "2023-01-03", "close": 0.38, "volume": 225277.0}, {"date": "2023-01-04", "close": 0.385, "volume": 101540.0}, {"date": "2023-01-05", "close": 0.385, "volume": 104816.0}, {"date": "2023-01-06", "close": 0.41, "volume": 200278.0}, {"date": "2023-01-09", "close": 0.45, "volume": 952951.0}, {"date": "2023-01-10", "close": 0.46, "volume": 407343.0}, {"date": "2023-01-11", "close": 0.45, "volume": 244652.0}, {"date": "2023-01-12", "close": 0.445, "volume": 378605.0}, {"date": "2023-01-13", "close": 0.44, "volume": 37964.0}, {"date": "2023-01-16", "close": 0.385, "volume": 522019.0}, {"date": "2023-01-17", "close": 0.4, "volume": 310919.0}, {"date": "2023-01-18", "close": 0.395, "volume": 534178.0}, {"date": "2023-01-19", "close": 0.385, "volume": 474058.0}, {"date": "2023-01-20", "close": 0.385, "volume": 277438.0}, {"date": "2023-01-23", "close": 0.405, "volume": 427812.0}, {"date": "2023-01-24", "close": 0.435, "volume": 727199.0}, {"date": "2023-01-25", "close": 0.44, "volume": 432243.0}, {"date": "2023-01-27", "close": 0.475, "volume": 753851.0}, {"date": "2023-01-30", "close": 0.53, "volume": 1024982.0}, {"date": "2023-01-31", "close": 0.5, "volume": 1974152.0}, {"date": "2023-02-01", "close": 0.505, "volume": 597069.0}, {"date": "2023-02-02", "close": 0.51, "volume": 205103.0}, {"date": "2023-02-03", "close": 0.49, "volume": 1529197.0}, {"date": "2023-02-06", "close": 0.485, "volume": 395564.0}, {"date": "2023-02-07", "close": 0.49, "volume": 489551.0}, {"date": "2023-02-08", "close": 0.485, "volume": 260693.0}, {"date": "2023-02-09", "close": 0.48, "volume": 118552.0}, {"date": "2023-02-10", "close": 0.46, "volume": 470608.0}, {"date": "2023-02-13", "close": 0.46, "volume": 45430.0}, {"date": "2023-02-14", "close": 0.335, "volume": 3084031.0}, {"date": "2023-02-15", "close": 0.32, "volume": 915429.0}, {"date": "2023-02-16", "close": 0.335, "volume": 585736.0}, {"date": "2023-02-17", "close": 0.345, "volume": 542088.0}, {"date": "2023-02-20", "close": 0.34, "volume": 225465.0}, {"date": "2023-02-21", "close": 0.325, "volume": 184958.0}, {"date": "2023-02-22", "close": 0.3, "volume": 326612.0}, {"date": "2023-02-23", "close": 0.295, "volume": 74351.0}, {"date": "2023-02-24", "close": 0.325, "volume": 214650.0}, {"date": "2023-02-27", "close": 0.31, "volume": 306109.0}, {"date": "2023-02-28", "close": 0.29, "volume": 451184.0}, {"date": "2023-03-01", "close": 0.335, "volume": 424511.0}, {"date": "2023-03-02", "close": 0.35, "volume": 407830.0}, {"date": "2023-03-03", "close": 0.355, "volume": 764505.0}, {"date": "2023-03-06", "close": 0.365, "volume": 700364.0}, {"date": "2023-03-07", "close": 0.365, "volume": 199744.0}, {"date": "2023-03-08", "close": 0.365, "volume": 258667.0}, {"date": "2023-03-09", "close": 0.34, "volume": 106171.0}, {"date": "2023-03-10", "close": 0.34, "volume": 212684.0}, {"date": "2023-03-13", "close": 0.32, "volume": 876739.0}, {"date": "2023-03-14", "close": 0.31, "volume": 505128.0}, {"date": "2023-03-15", "close": 0.295, "volume": 259919.0}, {"date": "2023-03-16", "close": 0.275, "volume": 770618.0}, {"date": "2023-03-17", "close": 0.25, "volume": 313947.0}, {"date": "2023-03-20", "close": 0.24, "volume": 360481.0}, {"date": "2023-03-21", "close": 0.235, "volume": 509852.0}, {"date": "2023-03-22", "close": 0.225, "volume": 925319.0}, {"date": "2023-03-23", "close": 0.205, "volume": 317304.0}, {"date": "2023-03-24", "close": 0.22, "volume": 689622.0}, {"date": "2023-03-27", "close": 0.185, "volume": 277568.0}, {"date": "2023-03-28", "close": 0.225, "volume": 833624.0}, {"date": "2023-03-29", "close": 0.24, "volume": 581557.0}, {"date": "2023-03-30", "close": 0.23, "volume": 268939.0}, {"date": "2023-03-31", "close": 0.23, "volume": 227796.0}, {"date": "2023-04-03", "close": 0.215, "volume": 239220.0}, {"date": "2023-04-04", "close": 0.21, "volume": 510180.0}, {"date": "2023-04-05", "close": 0.22, "volume": 150803.0}, {"date": "2023-04-06", "close": 0.25, "volume": 305001.0}, {"date": "2023-04-11", "close": 0.245, "volume": 185401.0}, {"date": "2023-04-12", "close": 0.26, "volume": 226412.0}, {"date": "2023-04-13", "close": 0.25, "volume": 221340.0}, {"date": "2023-04-14", "close": 0.25, "volume": 318966.0}, {"date": "2023-04-17", "close": 0.245, "volume": 196503.0}, {"date": "2023-04-18", "close": 0.265, "volume": 414626.0}, {"date": "2023-04-19", "close": 0.275, "volume": 2012563.0}, {"date": "2023-04-20", "close": 0.29, "volume": 134496.0}, {"date": "2023-04-21", "close": 0.29, "volume": 409439.0}, {"date": "2023-04-24", "close": 0.27, "volume": 3633216.0}, {"date": "2023-04-26", "close": 0.26, "volume": 577932.0}, {"date": "2023-04-27", "close": 0.27, "volume": 79268.0}, {"date": "2023-04-28", "close": 0.25, "volume": 67764.0}, {"date": "2023-05-01", "close": 0.25, "volume": 472143.0}, {"date": "2023-05-02", "close": 0.25, "volume": 163365.0}, {"date": "2023-05-03", "close": 0.255, "volume": 146879.0}, {"date": "2023-05-04", "close": 0.24, "volume": 126153.0}, {"date": "2023-05-05", "close": 0.23, "volume": 93665.0}, {"date": "2023-05-08", "close": 0.24, "volume": 168792.0}, {"date": "2023-05-09", "close": 0.24, "volume": 49999.0}, {"date": "2023-05-10", "close": 0.235, "volume": 107350.0}, {"date": "2023-05-11", "close": 0.235, "volume": 178796.0}, {"date": "2023-05-12", "close": 0.23, "volume": 140707.0}, {"date": "2023-05-15", "close": 0.22, "volume": 315642.0}, {"date": "2023-05-16", "close": 0.2, "volume": 319187.0}, {"date": "2023-05-17", "close": 0.23, "volume": 1185552.0}, {"date": "2023-05-18", "close": 0.25, "volume": 544210.0}, {"date": "2023-05-19", "close": 0.24, "volume": 391182.0}, {"date": "2023-05-22", "close": 0.235, "volume": 610619.0}, {"date": "2023-05-23", "close": 0.23, "volume": 150906.0}, {"date": "2023-05-24", "close": 0.22, "volume": 207858.0}, {"date": "2023-05-25", "close": 0.215, "volume": 163208.0}, {"date": "2023-05-26", "close": 0.2, "volume": 264083.0}, {"date": "2023-05-29", "close": 0.215, "volume": 32061.0}, {"date": "2023-05-30", "close": 0.205, "volume": 55086.0}, {"date": "2023-05-31", "close": 0.205, "volume": 84778.0}, {"date": "2023-06-01", "close": 0.195, "volume": 475605.0}, {"date": "2023-06-02", "close": 0.195, "volume": 321447.0}, {"date": "2023-06-05", "close": 0.205, "volume": 294505.0}, {"date": "2023-06-06", "close": 0.205, "volume": 146633.0}, {"date": "2023-06-07", "close": 0.215, "volume": 636811.0}, {"date": "2023-06-08", "close": 0.22, "volume": 452810.0}, {"date": "2023-06-09", "close": 0.24, "volume": 698980.0}, {"date": "2023-06-13", "close": 0.29, "volume": 979215.0}, {"date": "2023-06-14", "close": 0.27, "volume": 534984.0}, {"date": "2023-06-15", "close": 0.26, "volume": 150647.0}, {"date": "2023-06-16", "close": 0.25, "volume": 380343.0}, {"date": "2023-06-19", "close": 0.245, "volume": 299391.0}, {"date": "2023-06-20", "close": 0.235, "volume": 764530.0}, {"date": "2023-06-21", "close": 0.22, "volume": 86672.0}, {"date": "2023-06-22", "close": 0.22, "volume": 195580.0}, {"date": "2023-06-23", "close": 0.26, "volume": 268554.0}, {"date": "2023-06-26", "close": 0.24, "volume": 143788.0}, {"date": "2023-06-27", "close": 0.235, "volume": 243965.0}, {"date": "2023-06-28", "close": 0.245, "volume": 614503.0}, {"date": "2023-06-29", "close": 0.23, "volume": 46091.0}, {"date": "2023-06-30", "close": 0.275, "volume": 427537.0}, {"date": "2023-07-03", "close": 0.255, "volume": 406346.0}, {"date": "2023-07-04", "close": 0.285, "volume": 756869.0}, {"date": "2023-07-05", "close": 0.31, "volume": 1123026.0}, {"date": "2023-07-06", "close": 0.3, "volume": 379420.0}, {"date": "2023-07-07", "close": 0.295, "volume": 333500.0}, {"date": "2023-07-10", "close": 0.34, "volume": 1248490.0}, {"date": "2023-07-11", "close": 0.34, "volume": 515622.0}, {"date": "2023-07-12", "close": 0.315, "volume": 1602998.0}, {"date": "2023-07-13", "close": 0.32, "volume": 507295.0}, {"date": "2023-07-14", "close": 0.32, "volume": 1404312.0}, {"date": "2023-07-17", "close": 0.3425, "volume": 227903.0}, {"date": "2023-07-18", "close": 0.32, "volume": 628144.0}, {"date": "2023-07-19", "close": 0.31, "volume": 212106.0}, {"date": "2023-07-20", "close": 0.3, "volume": 362569.0}, {"date": "2023-07-21", "close": 0.285, "volume": 274279.0}, {"date": "2023-07-24", "close": 0.285, "volume": 204384.0}, {"date": "2023-07-25", "close": 0.27, "volume": 294374.0}, {"date": "2023-07-26", "close": 0.29, "volume": 138349.0}, {"date": "2023-07-27", "close": 0.315, "volume": 1340607.0}, {"date": "2023-07-28", "close": 0.32, "volume": 653787.0}, {"date": "2023-07-31", "close": 0.32, "volume": 742839.0}, {"date": "2023-08-01", "close": 0.31, "volume": 434799.0}, {"date": "2023-08-02", "close": 0.295, "volume": 589130.0}, {"date": "2023-08-03", "close": 0.285, "volume": 157719.0}, {"date": "2023-08-04", "close": 0.3, "volume": 383737.0}, {"date": "2023-08-07", "close": 0.29, "volume": 233299.0}, {"date": "2023-08-08", "close": 0.295, "volume": 141755.0}, {"date": "2023-08-09", "close": 0.29, "volume": 388826.0}, {"date": "2023-08-10", "close": 0.295, "volume": 338770.0}, {"date": "2023-08-11", "close": 0.3, "volume": 139235.0}, {"date": "2023-08-14", "close": 0.27, "volume": 2043177.0}, {"date": "2023-08-15", "close": 0.24, "volume": 1065196.0}, {"date": "2023-08-16", "close": 0.26, "volume": 165206.0}, {"date": "2023-08-21", "close": 0.23, "volume": 549190.0}, {"date": "2023-08-22", "close": 0.22, "volume": 881829.0}, {"date": "2023-08-23", "close": 0.22, "volume": 469223.0}, {"date": "2023-08-24", "close": 0.215, "volume": 626324.0}, {"date": "2023-08-25", "close": 0.21, "volume": 1021850.0}, {"date": "2023-08-28", "close": 0.185, "volume": 1869444.0}, {"date": "2023-08-29", "close": 0.19, "volume": 2061448.0}, {"date": "2023-08-30", "close": 0.205, "volume": 870680.0}, {"date": "2023-08-31", "close": 0.2, "volume": 265167.0}, {"date": "2023-09-01", "close": 0.21, "volume": 956389.0}, {"date": "2023-09-04", "close": 0.21, "volume": 299048.0}, {"date": "2023-09-05", "close": 0.21, "volume": 216442.0}, {"date": "2023-09-06", "close": 0.205, "volume": 261927.0}, {"date": "2023-09-07", "close": 0.2, "volume": 341705.0}, {"date": "2023-09-08", "close": 0.195, "volume": 3801927.0}, {"date": "2023-09-11", "close": 0.2, "volume": 881203.0}, {"date": "2023-09-12", "close": 0.215, "volume": 457978.0}, {"date": "2023-09-13", "close": 0.21, "volume": 817174.0}, {"date": "2023-09-14", "close": 0.195, "volume": 396992.0}, {"date": "2023-09-15", "close": 0.2, "volume": 180282.0}, {"date": "2023-09-18", "close": 0.195, "volume": 362554.0}, {"date": "2023-09-19", "close": 0.195, "volume": 105000.0}, {"date": "2023-09-20", "close": 0.185, "volume": 539387.0}, {"date": "2023-09-21", "close": 0.18, "volume": 567990.0}, {"date": "2023-09-22", "close": 0.19, "volume": 314520.0}, {"date": "2023-09-25", "close": 0.185, "volume": 67649.0}, {"date": "2023-09-26", "close": 0.18, "volume": 189851.0}, {"date": "2023-09-27", "close": 0.1625, "volume": 544411.0}, {"date": "2023-09-28", "close": 0.155, "volume": 301507.0}, {"date": "2023-09-29", "close": 0.16, "volume": 102606.0}, {"date": "2023-10-02", "close": 0.17, "volume": 144626.0}, {"date": "2023-10-03", "close": 0.18, "volume": 109637.0}, {"date": "2023-10-04", "close": 0.16, "volume": 521062.0}, {"date": "2023-10-05", "close": 0.16, "volume": 731786.0}, {"date": "2023-10-06", "close": 0.155, "volume": 56471.0}, {"date": "2023-10-09", "close": 0.135, "volume": 312332.0}, {"date": "2023-10-10", "close": 0.15, "volume": 142209.0}, {"date": "2023-10-11", "close": 0.145, "volume": 171944.0}, {"date": "2023-10-12", "close": 0.145, "volume": 48229.0}, {"date": "2023-10-13", "close": 0.16, "volume": 112245.0}, {"date": "2023-10-16", "close": 0.14, "volume": 167811.0}, {"date": "2023-10-17", "close": 0.14, "volume": 104094.0}, {"date": "2023-10-18", "close": 0.14, "volume": 241746.0}, {"date": "2023-10-19", "close": 0.15, "volume": 37224.0}, {"date": "2023-10-20", "close": 0.135, "volume": 748080.0}, {"date": "2023-10-23", "close": 0.125, "volume": 132221.0}, {"date": "2023-10-24", "close": 0.12, "volume": 118138.0}, {"date": "2023-10-25", "close": 0.16, "volume": 1234117.0}, {"date": "2023-10-26", "close": 0.145, "volume": 138535.0}, {"date": "2023-10-27", "close": 0.16, "volume": 381652.0}, {"date": "2023-10-30", "close": 0.18, "volume": 555292.0}, {"date": "2023-10-31", "close": 0.19, "volume": 278335.0}, {"date": "2023-11-01", "close": 0.175, "volume": 181941.0}, {"date": "2023-11-02", "close": 0.17, "volume": 204086.0}, {"date": "2023-11-03", "close": 0.165, "volume": 112990.0}, {"date": "2023-11-06", "close": 0.175, "volume": 163944.0}, {"date": "2023-11-07", "close": 0.17, "volume": 10255.0}, {"date": "2023-11-08", "close": 0.1675, "volume": 140232.0}, {"date": "2023-11-09", "close": 0.16, "volume": 793801.0}, {"date": "2023-11-10", "close": 0.155, "volume": 293946.0}, {"date": "2023-11-13", "close": 0.1525, "volume": 36861.0}, {"date": "2023-11-14", "close": 0.16, "volume": 307707.0}, {"date": "2023-11-15", "close": 0.155, "volume": 350301.0}, {"date": "2023-11-16", "close": 0.155, "volume": 14000.0}, {"date": "2023-11-17", "close": 0.16, "volume": 26749.0}, {"date": "2023-11-20", "close": 0.155, "volume": 144907.0}, {"date": "2023-11-21", "close": 0.155, "volume": 71056.0}, {"date": "2023-11-22", "close": 0.155, "volume": 107512.0}, {"date": "2023-11-23", "close": 0.155, "volume": 8631.0}, {"date": "2023-11-24", "close": 0.145, "volume": 233558.0}, {"date": "2023-11-27", "close": 0.14, "volume": 35296.0}, {"date": "2023-11-28", "close": 0.13, "volume": 1606944.0}, {"date": "2023-11-29", "close": 0.13, "volume": 659622.0}, {"date": "2023-11-30", "close": 0.135, "volume": 38718.0}, {"date": "2023-12-01", "close": 0.14, "volume": 121989.0}, {"date": "2023-12-04", "close": 0.15, "volume": 136655.0}, {"date": "2023-12-05", "close": 0.1375, "volume": 301492.0}, {"date": "2023-12-06", "close": 0.145, "volume": 48451.0}, {"date": "2023-12-07", "close": 0.135, "volume": 393721.0}, {"date": "2023-12-08", "close": 0.15, "volume": 324538.0}, {"date": "2023-12-11", "close": 0.13, "volume": 68035.0}, {"date": "2023-12-12", "close": 0.135, "volume": 17250.0}, {"date": "2023-12-13", "close": 0.125, "volume": 352955.0}, {"date": "2023-12-14", "close": 0.125, "volume": 40000.0}, {"date": "2023-12-15", "close": 0.13, "volume": 168726.0}, {"date": "2023-12-18", "close": 0.12, "volume": 170637.0}, {"date": "2023-12-19", "close": 0.125, "volume": 390527.0}, {"date": "2023-12-20", "close": 0.115, "volume": 842102.0}, {"date": "2023-12-21", "close": 0.115, "volume": 66000.0}, {"date": "2023-12-22", "close": 0.125, "volume": 128043.0}, {"date": "2023-12-27", "close": 0.125, "volume": 89461.0}, {"date": "2023-12-28", "close": 0.125, "volume": 99175.0}, {"date": "2023-12-29", "close": 0.135, "volume": 55000.0}, {"date": "2024-01-02", "close": 0.12, "volume": 238966.0}, {"date": "2024-01-03", "close": 0.115, "volume": 125999.0}, {"date": "2024-01-04", "close": 0.115, "volume": 63799.0}, {"date": "2024-01-05", "close": 0.12, "volume": 57159.0}, {"date": "2024-01-08", "close": 0.125, "volume": 567885.0}, {"date": "2024-01-09", "close": 0.115, "volume": 46765.0}, {"date": "2024-01-10", "close": 0.115, "volume": 133956.0}, {"date": "2024-01-11", "close": 0.12, "volume": 351782.0}, {"date": "2024-01-12", "close": 0.1175, "volume": 234150.0}, {"date": "2024-01-15", "close": 0.105, "volume": 1464239.0}, {"date": "2024-01-16", "close": 0.105, "volume": 320307.0}, {"date": "2024-01-17", "close": 0.1, "volume": 741731.0}, {"date": "2024-01-18", "close": 0.1, "volume": 359045.0}, {"date": "2024-01-19", "close": 0.1, "volume": 54478.0}, {"date": "2024-01-22", "close": 0.093, "volume": 315876.0}, {"date": "2024-01-23", "close": 0.081, "volume": 528917.0}, {"date": "2024-01-24", "close": 0.078, "volume": 211229.0}, {"date": "2024-01-25", "close": 0.075, "volume": 264541.0}, {"date": "2024-01-29", "close": 0.068, "volume": 491973.0}, {"date": "2024-01-30", "close": 0.066, "volume": 488638.0}, {"date": "2024-01-31", "close": 0.069, "volume": 587928.0}, {"date": "2024-02-02", "close": 0.074, "volume": 226872.0}, {"date": "2024-02-05", "close": 0.067, "volume": 109091.0}, {"date": "2024-02-06", "close": 0.066, "volume": 42713.0}, {"date": "2024-02-07", "close": 0.07, "volume": 14086.0}, {"date": "2024-02-08", "close": 0.077, "volume": 204878.0}, {"date": "2024-02-09", "close": 0.077, "volume": 103087.0}, {"date": "2024-02-12", "close": 0.078, "volume": 304976.0}, {"date": "2024-02-13", "close": 0.076, "volume": 35526.0}, {"date": "2024-02-14", "close": 0.07, "volume": 227868.0}, {"date": "2024-02-15", "close": 0.07, "volume": 25099.0}, {"date": "2024-02-16", "close": 0.068, "volume": 335221.0}, {"date": "2024-02-19", "close": 0.069, "volume": 333888.0}, {"date": "2024-02-20", "close": 0.067, "volume": 46760.0}, {"date": "2024-02-21", "close": 0.067, "volume": 161637.0}, {"date": "2024-02-22", "close": 0.064, "volume": 173270.0}, {"date": "2024-02-23", "close": 0.06, "volume": 132683.0}, {"date": "2024-02-26", "close": 0.061, "volume": 7112929.0}, {"date": "2024-02-27", "close": 0.06, "volume": 1034088.0}, {"date": "2024-02-28", "close": 0.058, "volume": 550953.0}, {"date": "2024-02-29", "close": 0.063, "volume": 1275407.0}, {"date": "2024-03-01", "close": 0.067, "volume": 2292423.0}, {"date": "2024-03-04", "close": 0.07, "volume": 2630980.0}, {"date": "2024-03-05", "close": 0.065, "volume": 136654.0}, {"date": "2024-03-06", "close": 0.063, "volume": 587646.0}, {"date": "2024-03-07", "close": 0.062, "volume": 435373.0}, {"date": "2024-03-08", "close": 0.057, "volume": 621795.0}, {"date": "2024-03-11", "close": 0.055, "volume": 719084.0}, {"date": "2024-03-12", "close": 0.053, "volume": 200607.0}, {"date": "2024-03-13", "close": 0.051, "volume": 323685.0}, {"date": "2024-03-14", "close": 0.051, "volume": 808154.0}, {"date": "2024-03-15", "close": 0.048, "volume": 47058.0}, {"date": "2024-03-18", "close": 0.046, "volume": 1459640.0}, {"date": "2024-03-19", "close": 0.05, "volume": 2859920.0}, {"date": "2024-03-20", "close": 0.054, "volume": 298695.0}, {"date": "2024-03-21", "close": 0.054, "volume": 672878.0}, {"date": "2024-03-22", "close": 0.054, "volume": 90656.0}, {"date": "2024-03-25", "close": 0.049, "volume": 356503.0}, {"date": "2024-03-26", "close": 0.051, "volume": 680266.0}, {"date": "2024-03-27", "close": 0.052, "volume": 292885.0}, {"date": "2024-03-28", "close": 0.051, "volume": 156002.0}, {"date": "2024-04-02", "close": 0.052, "volume": 190468.0}, {"date": "2024-04-03", "close": 0.049, "volume": 1331653.0}, {"date": "2024-04-04", "close": 0.055, "volume": 729278.0}, {"date": "2024-04-05", "close": 0.055, "volume": 95330.0}, {"date": "2024-04-08", "close": 0.055, "volume": 7438291.0}, {"date": "2024-04-09", "close": 0.057, "volume": 2518686.0}, {"date": "2024-04-10", "close": 0.063, "volume": 1354531.0}, {"date": "2024-04-11", "close": 0.064, "volume": 908347.0}, {"date": "2024-04-12", "close": 0.073, "volume": 3556003.0}, {"date": "2024-04-15", "close": 0.091, "volume": 3289910.0}, {"date": "2024-04-16", "close": 0.082, "volume": 4855679.0}, {"date": "2024-04-17", "close": 0.078, "volume": 1016553.0}, {"date": "2024-04-18", "close": 0.075, "volume": 170118.0}, {"date": "2024-04-19", "close": 0.07, "volume": 2300863.0}, {"date": "2024-04-22", "close": 0.073, "volume": 314706.0}, {"date": "2024-04-23", "close": 0.086, "volume": 622036.0}, {"date": "2024-04-24", "close": 0.093, "volume": 1333312.0}, {"date": "2024-04-26", "close": 0.095, "volume": 2711996.0}, {"date": "2024-04-29", "close": 0.087, "volume": 620936.0}, {"date": "2024-04-30", "close": 0.08, "volume": 1752624.0}, {"date": "2024-05-01", "close": 0.082, "volume": 1340908.0}, {"date": "2024-05-02", "close": 0.082, "volume": 54069.0}, {"date": "2024-05-03", "close": 0.08, "volume": 108806.0}, {"date": "2024-05-06", "close": 0.078, "volume": 429311.0}, {"date": "2024-05-07", "close": 0.084, "volume": 901841.0}, {"date": "2024-05-08", "close": 0.082, "volume": 527533.0}, {"date": "2024-05-09", "close": 0.08, "volume": 365639.0}, {"date": "2024-05-10", "close": 0.081, "volume": 265115.0}, {"date": "2024-05-13", "close": 0.084, "volume": 93580.0}, {"date": "2024-05-14", "close": 0.081, "volume": 80936.0}, {"date": "2024-05-15", "close": 0.081, "volume": 14328.0}, {"date": "2024-05-16", "close": 0.088, "volume": 1106896.0}, {"date": "2024-05-17", "close": 0.086, "volume": 231321.0}, {"date": "2024-05-20", "close": 0.084, "volume": 385499.0}, {"date": "2024-05-21", "close": 0.082, "volume": 119660.0}, {"date": "2024-05-22", "close": 0.083, "volume": 540922.0}, {"date": "2024-05-24", "close": 0.075, "volume": 116150.0}, {"date": "2024-05-27", "close": 0.076, "volume": 169533.0}, {"date": "2024-05-28", "close": 0.076, "volume": 235340.0}, {"date": "2024-05-29", "close": 0.071, "volume": 444640.0}, {"date": "2024-05-30", "close": 0.07, "volume": 597044.0}, {"date": "2024-05-31", "close": 0.0675, "volume": 383562.0}, {"date": "2024-06-03", "close": 0.0665, "volume": 455277.0}, {"date": "2024-06-04", "close": 0.062, "volume": 236618.0}, {"date": "2024-06-05", "close": 0.059, "volume": 421443.0}, {"date": "2024-06-06", "close": 0.051, "volume": 851833.0}, {"date": "2024-06-07", "close": 0.05, "volume": 1063093.0}, {"date": "2024-06-11", "close": 0.051, "volume": 1024702.0}, {"date": "2024-06-12", "close": 0.053, "volume": 106073.0}, {"date": "2024-06-13", "close": 0.055, "volume": 371352.0}, {"date": "2024-06-14", "close": 0.053, "volume": 25000.0}, {"date": "2024-06-17", "close": 0.054, "volume": 20000.0}, {"date": "2024-06-18", "close": 0.052, "volume": 643106.0}, {"date": "2024-06-19", "close": 0.052, "volume": 955798.0}, {"date": "2024-06-20", "close": 0.051, "volume": 281960.0}, {"date": "2024-06-21", "close": 0.05, "volume": 1023639.0}, {"date": "2024-06-24", "close": 0.049, "volume": 1325819.0}, {"date": "2024-06-25", "close": 0.045, "volume": 1474229.0}, {"date": "2024-06-26", "close": 0.043, "volume": 1082655.0}, {"date": "2024-06-27", "close": 0.045, "volume": 771297.0}, {"date": "2024-06-28", "close": 0.042, "volume": 491652.0}, {"date": "2024-07-01", "close": 0.042, "volume": 144509.0}, {"date": "2024-07-02", "close": 0.042, "volume": 245201.0}, {"date": "2024-07-03", "close": 0.04, "volume": 561132.0}, {"date": "2024-07-04", "close": 0.047, "volume": 73490.0}, {"date": "2024-07-05", "close": 0.047, "volume": 250722.0}, {"date": "2024-07-08", "close": 0.043, "volume": 1186565.0}, {"date": "2024-07-09", "close": 0.043, "volume": 1010168.0}, {"date": "2024-07-10", "close": 0.043, "volume": 83661.0}, {"date": "2024-07-15", "close": 0.052, "volume": 2176090.0}, {"date": "2024-07-16", "close": 0.057, "volume": 1408475.0}, {"date": "2024-07-17", "close": 0.063, "volume": 1571082.0}, {"date": "2024-07-18", "close": 0.06, "volume": 810753.0}, {"date": "2024-07-19", "close": 0.063, "volume": 1737179.0}, {"date": "2024-07-22", "close": 0.061, "volume": 775041.0}, {"date": "2024-07-23", "close": 0.061, "volume": 444954.0}, {"date": "2024-07-24", "close": 0.064, "volume": 471506.0}, {"date": "2024-07-25", "close": 0.064, "volume": 1158811.0}, {"date": "2024-07-26", "close": 0.065, "volume": 740888.0}, {"date": "2024-07-29", "close": 0.063, "volume": 385239.0}, {"date": "2024-07-30", "close": 0.064, "volume": 1237883.0}, {"date": "2024-07-31", "close": 0.062, "volume": 40621.0}, {"date": "2024-08-01", "close": 0.062, "volume": 179155.0}, {"date": "2024-08-02", "close": 0.062, "volume": 259467.0}, {"date": "2024-08-05", "close": 0.057, "volume": 796081.0}, {"date": "2024-08-06", "close": 0.055, "volume": 277794.0}, {"date": "2024-08-07", "close": 0.058, "volume": 323860.0}, {"date": "2024-08-08", "close": 0.054, "volume": 194451.0}, {"date": "2024-08-09", "close": 0.054, "volume": 406112.0}, {"date": "2024-08-12", "close": 0.054, "volume": 53912.0}, {"date": "2024-08-13", "close": 0.056, "volume": 332433.0}, {"date": "2024-08-15", "close": 0.056, "volume": 301748.0}, {"date": "2024-08-16", "close": 0.056, "volume": 170000.0}, {"date": "2024-08-19", "close": 0.055, "volume": 29752.0}, {"date": "2024-08-20", "close": 0.056, "volume": 6971.0}, {"date": "2024-08-21", "close": 0.056, "volume": 153151.0}, {"date": "2024-08-22", "close": 0.066, "volume": 306473.0}, {"date": "2024-08-23", "close": 0.066, "volume": 10429.0}, {"date": "2024-08-26", "close": 0.066, "volume": 172741.0}, {"date": "2024-08-27", "close": 0.06, "volume": 100000.0}, {"date": "2024-08-29", "close": 0.0605, "volume": 12942.0}, {"date": "2024-08-30", "close": 0.066, "volume": 473016.0}, {"date": "2024-09-02", "close": 0.07, "volume": 578629.0}, {"date": "2024-09-03", "close": 0.07, "volume": 424210.0}, {"date": "2024-09-04", "close": 0.067, "volume": 209479.0}, {"date": "2024-09-05", "close": 0.068, "volume": 435913.0}, {"date": "2024-09-06", "close": 0.069, "volume": 528682.0}, {"date": "2024-09-09", "close": 0.07, "volume": 246173.0}, {"date": "2024-09-10", "close": 0.068, "volume": 184415.0}, {"date": "2024-09-11", "close": 0.068, "volume": 303385.0}, {"date": "2024-09-12", "close": 0.068, "volume": 16.0}, {"date": "2024-09-13", "close": 0.068, "volume": 332129.0}, {"date": "2024-09-16", "close": 0.064, "volume": 1001044.0}, {"date": "2024-09-17", "close": 0.065, "volume": 19371.0}, {"date": "2024-09-18", "close": 0.076, "volume": 422830.0}, {"date": "2024-09-19", "close": 0.073, "volume": 223391.0}, {"date": "2024-09-20", "close": 0.075, "volume": 292164.0}, {"date": "2024-09-23", "close": 0.076, "volume": 463381.0}, {"date": "2024-09-24", "close": 0.075, "volume": 969800.0}, {"date": "2024-09-25", "close": 0.078, "volume": 210768.0}, {"date": "2024-09-26", "close": 0.075, "volume": 492630.0}, {"date": "2024-09-27", "close": 0.08, "volume": 462064.0}, {"date": "2024-09-30", "close": 0.085, "volume": 1943583.0}, {"date": "2024-10-01", "close": 0.085, "volume": 660567.0}, {"date": "2024-10-02", "close": 0.084, "volume": 513336.0}, {"date": "2024-10-03", "close": 0.085, "volume": 283835.0}, {"date": "2024-10-04", "close": 0.085, "volume": 348220.0}, {"date": "2024-10-07", "close": 0.086, "volume": 804145.0}, {"date": "2024-10-08", "close": 0.083, "volume": 207702.0}, {"date": "2024-10-09", "close": 0.073, "volume": 584572.0}, {"date": "2024-10-10", "close": 0.082, "volume": 76280.0}, {"date": "2024-10-11", "close": 0.083, "volume": 596872.0}, {"date": "2024-10-14", "close": 0.08, "volume": 627570.0}, {"date": "2024-10-17", "close": 0.14, "volume": 12150359.0}, {"date": "2024-10-18", "close": 0.14, "volume": 4367605.0}, {"date": "2024-10-21", "close": 0.145, "volume": 2413496.0}, {"date": "2024-10-22", "close": 0.155, "volume": 1145151.0}, {"date": "2024-10-23", "close": 0.145, "volume": 2170668.0}, {"date": "2024-10-24", "close": 0.14, "volume": 2787513.0}, {"date": "2024-10-25", "close": 0.145, "volume": 827625.0}, {"date": "2024-10-28", "close": 0.14, "volume": 604641.0}, {"date": "2024-10-29", "close": 0.13, "volume": 1404948.0}, {"date": "2024-10-30", "close": 0.14, "volume": 1161958.0}, {"date": "2024-10-31", "close": 0.145, "volume": 696484.0}, {"date": "2024-11-01", "close": 0.135, "volume": 932632.0}, {"date": "2024-11-04", "close": 0.14, "volume": 337336.0}, {"date": "2024-11-05", "close": 0.14, "volume": 859625.0}, {"date": "2024-11-06", "close": 0.135, "volume": 644976.0}, {"date": "2024-11-07", "close": 0.14, "volume": 532620.0}, {"date": "2024-11-08", "close": 0.14, "volume": 1035831.0}, {"date": "2024-11-11", "close": 0.13, "volume": 908471.0}, {"date": "2024-11-12", "close": 0.12, "volume": 1481555.0}, {"date": "2024-11-13", "close": 0.115, "volume": 1157391.0}, {"date": "2024-11-14", "close": 0.115, "volume": 1019251.0}, {"date": "2024-11-15", "close": 0.115, "volume": 214278.0}, {"date": "2024-11-18", "close": 0.115, "volume": 615846.0}, {"date": "2024-11-19", "close": 0.115, "volume": 632412.0}, {"date": "2024-11-20", "close": 0.12, "volume": 1032055.0}, {"date": "2024-11-21", "close": 0.12, "volume": 228278.0}, {"date": "2024-11-22", "close": 0.125, "volume": 428380.0}, {"date": "2024-11-25", "close": 0.12, "volume": 1703141.0}, {"date": "2024-11-26", "close": 0.12, "volume": 175318.0}, {"date": "2024-11-27", "close": 0.12, "volume": 1120446.0}, {"date": "2024-11-28", "close": 0.125, "volume": 720190.0}, {"date": "2024-11-29", "close": 0.13, "volume": 1078660.0}, {"date": "2024-12-02", "close": 0.13, "volume": 464048.0}, {"date": "2024-12-03", "close": 0.13, "volume": 534429.0}, {"date": "2024-12-04", "close": 0.12, "volume": 283375.0}, {"date": "2024-12-05", "close": 0.11, "volume": 6808846.0}, {"date": "2024-12-06", "close": 0.12, "volume": 590792.0}, {"date": "2024-12-09", "close": 0.11, "volume": 4125532.0}, {"date": "2024-12-10", "close": 0.115, "volume": 3113662.0}, {"date": "2024-12-11", "close": 0.115, "volume": 703072.0}, {"date": "2024-12-12", "close": 0.115, "volume": 89798.0}, {"date": "2024-12-13", "close": 0.11, "volume": 816165.0}, {"date": "2024-12-16", "close": 0.105, "volume": 1117186.0}, {"date": "2024-12-17", "close": 0.11, "volume": 878153.0}, {"date": "2024-12-18", "close": 0.115, "volume": 181024.0}, {"date": "2024-12-19", "close": 0.11, "volume": 606923.0}, {"date": "2024-12-20", "close": 0.105, "volume": 890458.0}, {"date": "2024-12-23", "close": 0.1, "volume": 2076056.0}, {"date": "2024-12-24", "close": 0.095, "volume": 654200.0}, {"date": "2024-12-27", "close": 0.1, "volume": 417700.0}, {"date": "2024-12-30", "close": 0.1, "volume": 69234.0}, {"date": "2024-12-31", "close": 0.1, "volume": 50912.0}, {"date": "2025-01-02", "close": 0.115, "volume": 581054.0}, {"date": "2025-01-03", "close": 0.12, "volume": 331364.0}, {"date": "2025-01-06", "close": 0.115, "volume": 334765.0}, {"date": "2025-01-07", "close": 0.115, "volume": 445140.0}, {"date": "2025-01-08", "close": 0.12, "volume": 162243.0}, {"date": "2025-01-09", "close": 0.13, "volume": 962048.0}, {"date": "2025-01-10", "close": 0.12, "volume": 633276.0}, {"date": "2025-01-13", "close": 0.12, "volume": 484922.0}, {"date": "2025-01-14", "close": 0.125, "volume": 677339.0}, {"date": "2025-01-15", "close": 0.12, "volume": 223972.0}, {"date": "2025-01-16", "close": 0.13, "volume": 1225636.0}, {"date": "2025-01-17", "close": 0.13, "volume": 448127.0}, {"date": "2025-01-20", "close": 0.13, "volume": 1522437.0}, {"date": "2025-01-21", "close": 0.13, "volume": 376547.0}, {"date": "2025-01-22", "close": 0.14, "volume": 727036.0}, {"date": "2025-01-23", "close": 0.14, "volume": 3229728.0}, {"date": "2025-01-24", "close": 0.14, "volume": 891952.0}, {"date": "2025-01-28", "close": 0.14, "volume": 1227784.0}, {"date": "2025-01-29", "close": 0.14, "volume": 1976959.0}, {"date": "2025-01-30", "close": 0.13, "volume": 219715.0}, {"date": "2025-01-31", "close": 0.13, "volume": 270660.0}, {"date": "2025-02-03", "close": 0.115, "volume": 1649848.0}, {"date": "2025-02-04", "close": 0.125, "volume": 1468964.0}, {"date": "2025-02-05", "close": 0.12, "volume": 783018.0}, {"date": "2025-02-06", "close": 0.12, "volume": 311676.0}, {"date": "2025-02-07", "close": 0.12, "volume": 1794780.0}, {"date": "2025-02-10", "close": 0.125, "volume": 758919.0}, {"date": "2025-02-11", "close": 0.13, "volume": 1238311.0}, {"date": "2025-02-12", "close": 0.13, "volume": 682660.0}, {"date": "2025-02-13", "close": 0.135, "volume": 1925854.0}, {"date": "2025-02-14", "close": 0.145, "volume": 1518042.0}, {"date": "2025-02-17", "close": 0.145, "volume": 1328547.0}, {"date": "2025-02-18", "close": 0.145, "volume": 919175.0}, {"date": "2025-02-19", "close": 0.14, "volume": 1316735.0}, {"date": "2025-02-20", "close": 0.135, "volume": 83190.0}, {"date": "2025-02-21", "close": 0.135, "volume": 211982.0}, {"date": "2025-02-24", "close": 0.13, "volume": 283183.0}, {"date": "2025-02-25", "close": 0.13, "volume": 282633.0}, {"date": "2025-02-26", "close": 0.13, "volume": 149121.0}, {"date": "2025-02-27", "close": 0.125, "volume": 170036.0}, {"date": "2025-02-28", "close": 0.125, "volume": 495187.0}, {"date": "2025-03-03", "close": 0.12, "volume": 466631.0}, {"date": "2025-03-04", "close": 0.12, "volume": 460022.0}, {"date": "2025-03-05", "close": 0.115, "volume": 309833.0}, {"date": "2025-03-06", "close": 0.12, "volume": 981632.0}, {"date": "2025-03-07", "close": 0.115, "volume": 373001.0}, {"date": "2025-03-10", "close": 0.12, "volume": 152040.0}, {"date": "2025-03-11", "close": 0.115, "volume": 970888.0}, {"date": "2025-03-12", "close": 0.105, "volume": 221068.0}, {"date": "2025-03-13", "close": 0.105, "volume": 884427.0}, {"date": "2025-03-14", "close": 0.115, "volume": 1287523.0}, {"date": "2025-03-17", "close": 0.12, "volume": 30885.0}, {"date": "2025-03-18", "close": 0.11, "volume": 2077069.0}, {"date": "2025-03-19", "close": 0.11, "volume": 1652046.0}, {"date": "2025-03-20", "close": 0.12, "volume": 5185487.0}, {"date": "2025-03-21", "close": 0.11, "volume": 276712.0}, {"date": "2025-03-24", "close": 0.115, "volume": 9564734.0}, {"date": "2025-03-25", "close": 0.115, "volume": 428938.0}, {"date": "2025-03-26", "close": 0.105, "volume": 1080787.0}, {"date": "2025-03-27", "close": 0.105, "volume": 516445.0}, {"date": "2025-03-28", "close": 0.11, "volume": 376884.0}, {"date": "2025-03-31", "close": 0.11, "volume": 464962.0}, {"date": "2025-04-01", "close": 0.105, "volume": 462645.0}, {"date": "2025-04-02", "close": 0.098, "volume": 1182997.0}, {"date": "2025-04-03", "close": 0.09, "volume": 759697.0}, {"date": "2025-04-04", "close": 0.085, "volume": 381318.0}, {"date": "2025-04-07", "close": 0.079, "volume": 850140.0}, {"date": "2025-04-08", "close": 0.085, "volume": 1299318.0}, {"date": "2025-04-09", "close": 0.078, "volume": 851078.0}, {"date": "2025-04-10", "close": 0.089, "volume": 998342.0}, {"date": "2025-04-11", "close": 0.089, "volume": 181429.0}, {"date": "2025-04-14", "close": 0.088, "volume": 209700.0}, {"date": "2025-04-15", "close": 0.086, "volume": 195561.0}, {"date": "2025-04-16", "close": 0.087, "volume": 453708.0}, {"date": "2025-04-17", "close": 0.096, "volume": 3459046.0}, {"date": "2025-04-22", "close": 0.096, "volume": 1405770.0}, {"date": "2025-04-23", "close": 0.095, "volume": 1159216.0}, {"date": "2025-04-24", "close": 0.092, "volume": 964180.0}, {"date": "2025-04-28", "close": 0.092, "volume": 566437.0}, {"date": "2025-04-29", "close": 0.089, "volume": 985988.0}, {"date": "2025-04-30", "close": 0.086, "volume": 170095.0}, {"date": "2025-05-01", "close": 0.081, "volume": 844481.0}, {"date": "2025-05-02", "close": 0.078, "volume": 1010492.0}, {"date": "2025-05-05", "close": 0.075, "volume": 744105.0}, {"date": "2025-05-06", "close": 0.079, "volume": 395586.0}, {"date": "2025-05-07", "close": 0.081, "volume": 459942.0}, {"date": "2025-05-08", "close": 0.085, "volume": 998783.0}, {"date": "2025-05-09", "close": 0.084, "volume": 540498.0}, {"date": "2025-05-12", "close": 0.079, "volume": 540049.0}, {"date": "2025-05-13", "close": 0.08, "volume": 1814628.0}, {"date": "2025-05-14", "close": 0.076, "volume": 247048.0}, {"date": "2025-05-15", "close": 0.074, "volume": 309674.0}, {"date": "2025-05-16", "close": 0.072, "volume": 799867.0}, {"date": "2025-05-19", "close": 0.071, "volume": 704120.0}, {"date": "2025-05-20", "close": 0.07, "volume": 1977034.0}, {"date": "2025-05-21", "close": 0.07, "volume": 1338166.0}, {"date": "2025-05-22", "close": 0.077, "volume": 553295.0}, {"date": "2025-05-23", "close": 0.075, "volume": 167831.0}, {"date": "2025-05-26", "close": 0.074, "volume": 272293.0}, {"date": "2025-05-27", "close": 0.078, "volume": 299314.0}, {"date": "2025-05-28", "close": 0.075, "volume": 186210.0}, {"date": "2025-05-29", "close": 0.073, "volume": 799962.0}, {"date": "2025-05-30", "close": 0.086, "volume": 1009991.0}, {"date": "2025-06-02", "close": 0.089, "volume": 939670.0}, {"date": "2025-06-03", "close": 0.094, "volume": 1863411.0}, {"date": "2025-06-04", "close": 0.098, "volume": 3002456.0}, {"date": "2025-06-05", "close": 0.105, "volume": 2754473.0}, {"date": "2025-06-06", "close": 0.11, "volume": 1298507.0}, {"date": "2025-06-10", "close": 0.1, "volume": 2790889.0}, {"date": "2025-06-11", "close": 0.1, "volume": 1072779.0}, {"date": "2025-06-12", "close": 0.1, "volume": 531031.0}, {"date": "2025-06-13", "close": 0.097, "volume": 1690987.0}, {"date": "2025-06-16", "close": 0.09, "volume": 1328001.0}, {"date": "2025-06-17", "close": 0.094, "volume": 574083.0}, {"date": "2025-06-20", "close": 0.094, "volume": 2202678.0}, {"date": "2025-06-23", "close": 0.086, "volume": 1556631.0}, {"date": "2025-06-24", "close": 0.09, "volume": 967404.0}, {"date": "2025-06-25", "close": 0.087, "volume": 635111.0}, {"date": "2025-06-26", "close": 0.087, "volume": 2845954.0}, {"date": "2025-06-27", "close": 0.085, "volume": 6944424.0}, {"date": "2025-06-30", "close": 0.084, "volume": 1152086.0}, {"date": "2025-07-01", "close": 0.082, "volume": 1149630.0}, {"date": "2025-07-02", "close": 0.09, "volume": 3024625.0}, {"date": "2025-07-03", "close": 0.087, "volume": 1442228.0}, {"date": "2025-07-04", "close": 0.089, "volume": 435138.0}, {"date": "2025-07-07", "close": 0.089, "volume": 1069670.0}, {"date": "2025-07-08", "close": 0.089, "volume": 926310.0}, {"date": "2025-07-09", "close": 0.086, "volume": 1481928.0}, {"date": "2025-07-10", "close": 0.088, "volume": 111725.0}, {"date": "2025-07-11", "close": 0.087, "volume": 628910.0}, {"date": "2025-07-14", "close": 0.085, "volume": 1132495.0}, {"date": "2025-07-15", "close": 0.09, "volume": 694471.0}, {"date": "2025-07-16", "close": 0.09, "volume": 1557572.0}, {"date": "2025-07-17", "close": 0.09, "volume": 793204.0}, {"date": "2025-07-18", "close": 0.087, "volume": 1591309.0}, {"date": "2025-07-21", "close": 0.096, "volume": 4696621.0}, {"date": "2025-07-22", "close": 0.097, "volume": 1405647.0}, {"date": "2025-07-23", "close": 0.1, "volume": 1742851.0}, {"date": "2025-07-24", "close": 0.099, "volume": 1452918.0}, {"date": "2025-07-25", "close": 0.1, "volume": 1580253.0}, {"date": "2025-07-28", "close": 0.097, "volume": 395584.0}, {"date": "2025-07-29", "close": 0.096, "volume": 1024873.0}, {"date": "2025-07-30", "close": 0.097, "volume": 1139889.0}, {"date": "2025-07-31", "close": 0.093, "volume": 1407862.0}, {"date": "2025-08-01", "close": 0.09, "volume": 1199202.0}, {"date": "2025-08-04", "close": 0.093, "volume": 847967.0}, {"date": "2025-08-05", "close": 0.09, "volume": 1070379.0}, {"date": "2025-08-06", "close": 0.091, "volume": 1227608.0}, {"date": "2025-08-07", "close": 0.09, "volume": 2732203.0}, {"date": "2025-08-08", "close": 0.093, "volume": 1480472.0}, {"date": "2025-08-11", "close": 0.086, "volume": 25046696.0}, {"date": "2025-08-12", "close": 0.0885, "volume": 1467562.0}, {"date": "2025-08-13", "close": 0.087, "volume": 1426766.0}, {"date": "2025-08-14", "close": 0.089, "volume": 833363.0}, {"date": "2025-08-15", "close": 0.088, "volume": 1316040.0}, {"date": "2025-08-18", "close": 0.087, "volume": 1886761.0}, {"date": "2025-08-19", "close": 0.084, "volume": 1770270.0}, {"date": "2025-08-20", "close": 0.081, "volume": 2147865.0}, {"date": "2025-08-21", "close": 0.089, "volume": 836440.0}, {"date": "2025-08-22", "close": 0.084, "volume": 763575.0}, {"date": "2025-08-25", "close": 0.083, "volume": 945009.0}, {"date": "2025-08-26", "close": 0.082, "volume": 543146.0}, {"date": "2025-08-27", "close": 0.084, "volume": 1752578.0}, {"date": "2025-08-28", "close": 0.081, "volume": 2362258.0}, {"date": "2025-08-29", "close": 0.084, "volume": 1191739.0}, {"date": "2025-09-01", "close": 0.0825, "volume": 1340861.0}, {"date": "2025-09-02", "close": 0.083, "volume": 1409356.0}, {"date": "2025-09-03", "close": 0.0845, "volume": 3680305.0}, {"date": "2025-09-04", "close": 0.086, "volume": 995935.0}, {"date": "2025-09-05", "close": 0.093, "volume": 3034051.0}, {"date": "2025-09-08", "close": 0.092, "volume": 1244370.0}, {"date": "2025-09-09", "close": 0.092, "volume": 947395.0}, {"date": "2025-09-10", "close": 0.089, "volume": 391433.0}, {"date": "2025-09-11", "close": 0.091, "volume": 1318005.0}, {"date": "2025-09-12", "close": 0.1, "volume": 4129245.0}, {"date": "2025-09-15", "close": 0.11, "volume": 3376457.0}, {"date": "2025-09-16", "close": 0.11, "volume": 2121388.0}, {"date": "2025-09-17", "close": 0.105, "volume": 7832072.0}, {"date": "2025-09-18", "close": 0.1, "volume": 1719987.0}, {"date": "2025-09-19", "close": 0.1, "volume": 2817972.0}, {"date": "2025-09-22", "close": 0.1075, "volume": 1947310.0}, {"date": "2025-09-23", "close": 0.105, "volume": 1296557.0}, {"date": "2025-09-24", "close": 0.11, "volume": 940123.0}, {"date": "2025-09-25", "close": 0.105, "volume": 1785617.0}, {"date": "2025-09-26", "close": 0.1, "volume": 1223974.0}, {"date": "2025-09-29", "close": 0.1, "volume": 2095983.0}, {"date": "2025-09-30", "close": 0.105, "volume": 11261570.0}, {"date": "2025-10-01", "close": 0.115, "volume": 4553206.0}, {"date": "2025-10-02", "close": 0.115, "volume": 2792724.0}, {"date": "2025-10-03", "close": 0.125, "volume": 3193822.0}, {"date": "2025-10-06", "close": 0.145, "volume": 5331128.0}, {"date": "2025-10-07", "close": 0.13, "volume": 1425044.0}, {"date": "2025-10-08", "close": 0.13, "volume": 1420781.0}, {"date": "2025-10-09", "close": 0.13, "volume": 1459509.0}, {"date": "2025-10-10", "close": 0.125, "volume": 4695499.0}, {"date": "2025-10-13", "close": 0.125, "volume": 748919.0}, {"date": "2025-10-14", "close": 0.125, "volume": 1904193.0}, {"date": "2025-10-15", "close": 0.14, "volume": 1863448.0}, {"date": "2025-10-16", "close": 0.16, "volume": 6160560.0}, {"date": "2025-10-17", "close": 0.15, "volume": 6176397.0}, {"date": "2025-10-20", "close": 0.15, "volume": 3557804.0}, {"date": "2025-10-21", "close": 0.14, "volume": 2144792.0}, {"date": "2025-10-22", "close": 0.13, "volume": 3620497.0}, {"date": "2025-10-23", "close": 0.145, "volume": 3066570.0}, {"date": "2025-10-24", "close": 0.14, "volume": 652414.0}, {"date": "2025-10-27", "close": 0.135, "volume": 1214259.0}, {"date": "2025-10-28", "close": 0.13, "volume": 1132576.0}, {"date": "2025-10-29", "close": 0.135, "volume": 1099787.0}, {"date": "2025-10-30", "close": 0.135, "volume": 1052314.0}, {"date": "2025-10-31", "close": 0.155, "volume": 4802861.0}, {"date": "2025-11-03", "close": 0.145, "volume": 2669992.0}, {"date": "2025-11-04", "close": 0.14, "volume": 1190127.0}, {"date": "2025-11-05", "close": 0.13, "volume": 3416255.0}, {"date": "2025-11-06", "close": 0.13, "volume": 670967.0}, {"date": "2025-11-07", "close": 0.13, "volume": 420655.0}, {"date": "2025-11-10", "close": 0.135, "volume": 965448.0}, {"date": "2025-11-11", "close": 0.13, "volume": 1619427.0}, {"date": "2025-11-12", "close": 0.13, "volume": 1061121.0}, {"date": "2025-11-13", "close": 0.125, "volume": 986197.0}, {"date": "2025-11-14", "close": 0.13, "volume": 1189429.0}, {"date": "2025-11-17", "close": 0.125, "volume": 1963207.0}, {"date": "2025-11-18", "close": 0.115, "volume": 2890352.0}, {"date": "2025-11-19", "close": 0.115, "volume": 1690210.0}, {"date": "2025-11-20", "close": 0.12, "volume": 682869.0}, {"date": "2025-11-21", "close": 0.115, "volume": 339156.0}, {"date": "2025-11-24", "close": 0.12, "volume": 295774.0}, {"date": "2025-11-25", "close": 0.115, "volume": 703861.0}, {"date": "2025-11-26", "close": 0.115, "volume": 882469.0}, {"date": "2025-11-27", "close": 0.12, "volume": 518409.0}, {"date": "2025-11-28", "close": 0.125, "volume": 1244986.0}, {"date": "2025-12-01", "close": 0.125, "volume": 2035900.0}, {"date": "2025-12-02", "close": 0.13, "volume": 1226433.0}, {"date": "2025-12-03", "close": 0.13, "volume": 2540536.0}, {"date": "2025-12-04", "close": 0.13, "volume": 3215409.0}, {"date": "2025-12-05", "close": 0.135, "volume": 4175124.0}, {"date": "2025-12-08", "close": 0.135, "volume": 1172833.0}, {"date": "2025-12-09", "close": 0.14, "volume": 1255187.0}, {"date": "2025-12-10", "close": 0.14, "volume": 242455.0}, {"date": "2025-12-11", "close": 0.14, "volume": 1581969.0}, {"date": "2025-12-12", "close": 0.15, "volume": 734201.0}, {"date": "2025-12-15", "close": 0.155, "volume": 1732035.0}, {"date": "2025-12-16", "close": 0.14, "volume": 3049054.0}, {"date": "2025-12-17", "close": 0.145, "volume": 637436.0}, {"date": "2025-12-18", "close": 0.145, "volume": 2008232.0}, {"date": "2025-12-19", "close": 0.15, "volume": 2706138.0}, {"date": "2025-12-22", "close": 0.155, "volume": 2063646.0}, {"date": "2025-12-23", "close": 0.165, "volume": 4347545.0}, {"date": "2025-12-24", "close": 0.175, "volume": 2467914.0}, {"date": "2025-12-29", "close": 0.18, "volume": 3100577.0}, {"date": "2025-12-30", "close": 0.18, "volume": 1528803.0}, {"date": "2025-12-31", "close": 0.18, "volume": 1346818.0}, {"date": "2026-01-02", "close": 0.2, "volume": 4966329.0}, {"date": "2026-01-05", "close": 0.19, "volume": 2775565.0}, {"date": "2026-01-06", "close": 0.2, "volume": 2417994.0}, {"date": "2026-01-07", "close": 0.21, "volume": 3245821.0}, {"date": "2026-01-08", "close": 0.195, "volume": 1308502.0}, {"date": "2026-01-09", "close": 0.195, "volume": 1273253.0}, {"date": "2026-01-12", "close": 0.195, "volume": 2207224.0}, {"date": "2026-01-13", "close": 0.205, "volume": 4441711.0}, {"date": "2026-01-14", "close": 0.21, "volume": 996582.0}, {"date": "2026-01-15", "close": 0.22, "volume": 3042523.0}, {"date": "2026-01-16", "close": 0.22, "volume": 3552269.0}, {"date": "2026-01-19", "close": 0.22, "volume": 2651647.0}, {"date": "2026-01-20", "close": 0.22, "volume": 2706983.0}, {"date": "2026-01-21", "close": 0.24, "volume": 2594782.0}, {"date": "2026-01-22", "close": 0.235, "volume": 1069872.0}, {"date": "2026-01-23", "close": 0.23, "volume": 1227947.0}, {"date": "2026-01-27", "close": 0.25, "volume": 9226333.0}, {"date": "2026-01-28", "close": 0.24, "volume": 1233962.0}, {"date": "2026-01-29", "close": 0.235, "volume": 2269674.0}, {"date": "2026-01-30", "close": 0.225, "volume": 3412657.0}, {"date": "2026-02-02", "close": 0.205, "volume": 4701209.0}, {"date": "2026-02-03", "close": 0.2, "volume": 1467679.0}, {"date": "2026-02-04", "close": 0.225, "volume": 2822143.0}, {"date": "2026-02-05", "close": 0.19, "volume": 2991285.0}, {"date": "2026-02-06", "close": 0.17, "volume": 4981314.0}, {"date": "2026-02-09", "close": 0.18, "volume": 1114909.0}, {"date": "2026-02-10", "close": 0.195, "volume": 1014385.0}, {"date": "2026-02-11", "close": 0.185, "volume": 1179042.0}, {"date": "2026-02-12", "close": 0.19, "volume": 605339.0}, {"date": "2026-02-13", "close": 0.185, "volume": 2952258.0}, {"date": "2026-02-16", "close": 0.175, "volume": 1591059.0}, {"date": "2026-02-17", "close": 0.175, "volume": 236878.0}, {"date": "2026-02-18", "close": 0.175, "volume": 1646381.0}, {"date": "2026-02-19", "close": 0.18, "volume": 1336352.0}, {"date": "2026-02-20", "close": 0.175, "volume": 1413540.0}, {"date": "2026-02-23", "close": 0.185, "volume": 1228553.0}, {"date": "2026-02-24", "close": 0.195, "volume": 1306080.0}, {"date": "2026-02-25", "close": 0.205, "volume": 4729268.0}, {"date": "2026-02-26", "close": 0.21, "volume": 1893034.0}, {"date": "2026-02-27", "close": 0.21, "volume": 808659.0}, {"date": "2026-03-02", "close": 0.2, "volume": 1784466.0}, {"date": "2026-03-03", "close": 0.2, "volume": 1765557.0}, {"date": "2026-03-04", "close": 0.18, "volume": 2362467.0}, {"date": "2026-03-05", "close": 0.185, "volume": 452928.0}, {"date": "2026-03-06", "close": 0.18, "volume": 1169213.0}, {"date": "2026-03-09", "close": 0.175, "volume": 2544418.0}, {"date": "2026-03-10", "close": 0.17, "volume": 708471.0}, {"date": "2026-03-13", "close": 0.16, "volume": 17975930.0}, {"date": "2026-03-16", "close": 0.14, "volume": 3034101.0}, {"date": "2026-03-17", "close": 0.145, "volume": 1058178.0}, {"date": "2026-03-18", "close": 0.14, "volume": 1047836.0}, {"date": "2026-03-19", "close": 0.125, "volume": 2371698.0}, {"date": "2026-03-20", "close": 0.13, "volume": 1591702.0}, {"date": "2026-03-23", "close": 0.12, "volume": 1752520.0}, {"date": "2026-03-24", "close": 0.12, "volume": 1692886.0}, {"date": "2026-03-25", "close": 0.135, "volume": 771532.0}, {"date": "2026-03-26", "close": 0.125, "volume": 1667099.0}, {"date": "2026-03-27", "close": 0.12, "volume": 1476909.0}, {"date": "2026-03-30", "close": 0.12, "volume": 1174750.0}, {"date": "2026-03-31", "close": 0.13, "volume": 1006620.0}, {"date": "2026-04-01", "close": 0.135, "volume": 1138228.0}, {"date": "2026-04-02", "close": 0.125, "volume": 1252429.0}, {"date": "2026-04-07", "close": 0.13, "volume": 1270117.0}, {"date": "2026-04-08", "close": 0.14, "volume": 4474590.0}, {"date": "2026-04-09", "close": 0.135, "volume": 1420869.0}, {"date": "2026-04-10", "close": 0.135, "volume": 940166.0}, {"date": "2026-04-13", "close": 0.135, "volume": 1025069.0}, {"date": "2026-04-14", "close": 0.14, "volume": 800548.0}, {"date": "2026-04-15", "close": 0.14, "volume": 888614.0}, {"date": "2026-04-16", "close": 0.135, "volume": 1296168.0}, {"date": "2026-04-17", "close": 0.13, "volume": 3243220.0}, {"date": "2026-04-20", "close": 0.135, "volume": 1110099.0}, {"date": "2026-04-21", "close": 0.13, "volume": 2773265.0}, {"date": "2026-04-22", "close": 0.12, "volume": 1698184.0}, {"date": "2026-04-23", "close": 0.125, "volume": 3567742.0}, {"date": "2026-04-24", "close": 0.125, "volume": 605073.0}, {"date": "2026-04-27", "close": 0.13, "volume": 1209408.0}, {"date": "2026-04-28", "close": 0.115, "volume": 1825674.0}, {"date": "2026-04-29", "close": 0.115, "volume": 1349273.0}, {"date": "2026-04-30", "close": 0.125, "volume": 138702.0}, {"date": "2026-05-01", "close": 0.12, "volume": 1103089.0}, {"date": "2026-05-04", "close": 0.115, "volume": 2543842.0}, {"date": "2026-05-05", "close": 0.11, "volume": 693885.0}, {"date": "2026-05-06", "close": 0.125, "volume": 1585756.0}, {"date": "2026-05-07", "close": 0.12, "volume": 1402317.0}, {"date": "2026-05-08", "close": 0.125, "volume": 694941.0}, {"date": "2026-05-11", "close": 0.125, "volume": 689529.0}, {"date": "2026-05-12", "close": 0.13, "volume": 2447070.0}, {"date": "2026-05-13", "close": 0.135, "volume": 1857751.0}, {"date": "2026-05-14", "close": 0.125, "volume": 2615833.0}, {"date": "2026-05-15", "close": 0.12, "volume": 1095517.0}, {"date": "2026-05-18", "close": 0.11, "volume": 1626892.0}, {"date": "2026-05-19", "close": 0.115, "volume": 2301412.0}, {"date": "2026-05-20", "close": 0.105, "volume": 1742581.0}, {"date": "2026-05-21", "close": 0.105, "volume": 4555380.0}, {"date": "2026-05-22", "close": 0.105, "volume": 2078926.0}, {"date": "2026-05-25", "close": 0.12, "volume": 2830592.0}, {"date": "2026-05-26", "close": 0.12, "volume": 1182656.0}, {"date": "2026-05-27", "close": 0.13, "volume": 979490.0}, {"date": "2026-05-28", "close": 0.115, "volume": 2211341.0}, {"date": "2026-05-29", "close": 0.125, "volume": 1571697.0}, {"date": "2026-06-01", "close": 0.11, "volume": 1430716.0}, {"date": "2026-06-03", "close": 0.13, "volume": 29482916.0}, {"date": "2026-06-04", "close": 0.13, "volume": 20518607.0}, {"date": "2026-06-05", "close": 0.13, "volume": 4297556.0}, {"date": "2026-06-09", "close": 0.125, "volume": 17318138.0}, {"date": "2026-06-10", "close": 0.12, "volume": 15803908.0}, {"date": "2026-06-11", "close": 0.125, "volume": 8304895.0}, {"date": "2026-06-12", "close": 0.135, "volume": 8876119.0}, {"date": "2026-06-15", "close": 0.135, "volume": 5536851.0}, {"date": "2026-06-16", "close": 0.135, "volume": 7072342.0}, {"date": "2026-06-17", "close": 0.14, "volume": 4578341.0}, {"date": "2026-06-18", "close": 0.125, "volume": 9225993.0}, {"date": "2026-06-19", "close": 0.12, "volume": 7431243.0}, {"date": "2026-06-22", "close": 0.11, "volume": 6334560.0}, {"date": "2026-06-23", "close": 0.115, "volume": 5886741.0}, {"date": "2026-06-24", "close": 0.11, "volume": 4897146.0}, {"date": "2026-06-25", "close": 0.11, "volume": 3917391.0}, {"date": "2026-06-26", "close": 0.115, "volume": 2974596.0}, {"date": "2026-06-29", "close": 0.11, "volume": 2501111.0}, {"date": "2026-06-30", "close": 0.115, "volume": 2094408.0}, {"date": "2026-07-01", "close": 0.125, "volume": 3590828.0}, {"date": "2026-07-02", "close": 0.125, "volume": 1568281.0}, {"date": "2026-07-03", "close": 0.125, "volume": 1259091.0}, {"date": "2026-07-06", "close": 0.125, "volume": 998536.0}, {"date": "2026-07-07", "close": 0.125, "volume": 2032146.0}, {"date": "2026-07-08", "close": 0.125, "volume": 4892266.0}, {"date": "2026-07-09", "close": 0.125, "volume": 2535366.0}, {"date": "2026-07-10", "close": 0.125, "volume": 7590989.0}, {"date": "2026-07-13", "close": 0.13, "volume": 7769164.0}, {"date": "2026-07-14", "close": 0.125, "volume": 15358877.0}, {"date": "2026-07-15", "close": 0.13, "volume": 2527105.0}, {"date": "2026-07-16", "close": 0.13, "volume": 475551.0}, {"date": "2026-07-17", "close": 0.13, "volume": 2919151.0}, {"date": "2026-07-20", "close": 0.125, "volume": 748757.0}, {"date": "2026-07-21", "close": 0.135, "volume": 8921253.0}, {"date": "2026-07-22", "close": 0.135, "volume": 3821625.0}, {"date": "2026-07-23", "close": 0.135, "volume": 2486336.0}, {"date": "2026-07-24", "close": 0.135, "volume": 4241391.0}, {"date": "2026-07-27", "close": 0.14, "volume": 3363589.0}, {"date": "2026-07-28", "close": 0.14, "volume": 1884801.0}, {"date": "2026-07-29", "close": 0.135, "volume": 3541700.0}, {"date": "2026-07-30", "close": 0.13, "volume": 1986106.0}, {"date": "2026-07-31", "close": 0.14, "volume": 3092371.0}, {"date": "2026-08-03", "close": 0.14, "volume": 1667250.0}, {"date": "2026-08-04", "close": 0.135, "volume": 7707826.0}, {"date": "2026-08-05", "close": 0.145, "volume": 6110739.0}, {"date": "2026-08-06", "close": 0.14, "volume": 3996706.0}, {"date": "2026-08-07", "close": 0.145, "volume": 8933697.0}, {"date": "2026-08-10", "close": 0.15, "volume": 1300876.0}, {"date": "2026-08-11", "close": 0.15, "volume": 3940308.0}, {"date": "2026-08-12", "close": 0.155, "volume": 3892635.0}, {"date": "2026-08-13", "close": 0.155, "volume": 2776459.0}, {"date": "2026-08-14", "close": 0.15, "volume": 1798094.0}, {"date": "2026-08-17", "close": 0.145, "volume": 5438956.0}, {"date": "2026-08-18", "close": 0.145, "volume": 6342545.0}, {"date": "2026-08-19", "close": 0.14, "volume": 4893130.0}, {"date": "2026-08-20", "close": 0.145, "volume": 7055464.0}, {"date": "2026-08-21", "close": 0.145, "volume": 2949199.0}, {"date": "2026-08-24", "close": 0.15, "volume": 12383608.0}, {"date": "2026-08-25", "close": 0.15, "volume": 6641954.0}, {"date": "2026-08-26", "close": 0.155, "volume": 8215023.0}, {"date": "2026-08-27", "close": 0.175, "volume": 12416103.0}, {"date": "2026-08-28", "close": 0.17, "volume": 12809576.0}, {"date": "2026-08-31", "close": 0.17, "volume": 2997666.0}, {"date": "2026-09-01", "close": 0.17, "volume": 5023131.0}, {"date": "2026-09-02", "close": 0.165, "volume": 9306167.0}, {"date": "2026-09-03", "close": 0.165, "volume": 12971912.0}, {"date": "2026-09-04", "close": 0.175, "volume": 11457802.0}, {"date": "2026-09-07", "close": 0.175, "volume": 1226097.0}], "refreshing": true}