{"ticker": "KAU", "overview": {"name": "Kaiser Reef Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 2, "buy_sum": 153131.3, "sell_n": 0, "sell_sum": 0, "net": 153131.3, "insiders": 1, "first_date": "2026-07-14", "last_date": "2026-07-16"}, "metrics": {"ticker": "KAU", "has_prices": true, "as_of": "2026-09-07", "last": 0.23, "prev_close": 0.24, "change": -0.009999999999999981, "change_pct": -0.04166666666666659, "session_volume": 1011832.0, "vwap_5": 0.23315843748411413, "vwap_20": 0.23125867474837278, "vwap_60": 0.21044202581373017, "vwap_250": 0.28442775374827695, "high_52w": 0.415, "low_52w": 0.175, "avg_volume_20": 1492853.1, "sessions": 400, "market_cap": {"value": 136197540.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160782", "src": "ASX", "ticker": "KAU", "cik": "", "company": "Kaiser Reef Limited", "company_raw": "Kaiser Reef 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 KAU stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160782", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 884}, {"id": "ASX3Y-03112004-1", "src": "ASX", "ticker": "KAU", "cik": "", "company": "Kaiser Reef Limited", "company_raw": "Kaiser Reef Limited", "who": "Bradley Valiukas", "who_key": "Bradley Valiukas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 117131.3, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "KAU lands a director's $117K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112004", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157844}, {"id": "ASX3Y-03111182-1", "src": "ASX", "ticker": "KAU", "cik": "", "company": "Kaiser Reef Limited", "company_raw": "Kaiser Reef Limited", "who": "Bradley Valiukas", "who_key": "Bradley Valiukas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36000.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $36K of KAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111182", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160724}], "recent_buys": [{"id": "ASX3Y-03112004-1", "src": "ASX", "ticker": "KAU", "cik": "", "company": "Kaiser Reef Limited", "company_raw": "Kaiser Reef Limited", "who": "Bradley Valiukas", "who_key": "Bradley Valiukas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 117131.3, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "KAU lands a director's $117K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112004", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157844}, {"id": "ASX3Y-03111182-1", "src": "ASX", "ticker": "KAU", "cik": "", "company": "Kaiser Reef Limited", "company_raw": "Kaiser Reef Limited", "who": "Bradley Valiukas", "who_key": "Bradley Valiukas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36000.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $36K of KAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111182", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160724}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Stewart Howe", "notice_type": "3Y", "direct_shares": 1177500.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-11-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156723-6A1353130", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bradley Valiukas", "notice_type": "3Y", "direct_shares": 2501430.0, "indirect_shares": 2000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect (1) Securities held by NAVAN PRODUCTIONS PTY LTD <B & K VALIUKAS FAMILY A/C> an ", "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112004-6A1334294", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bradley Valiukas", "notice_type": "3Y", "direct_shares": 1896430.0, "indirect_shares": 2000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect (1) Securities held by NAVAN PRODUCTIONS PTY LTD <B & K VALIUKAS FAMILY A/C> an ", "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111182-6A1333926", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Palumbo", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-28", "source_url": "https://www.marketindex.com.au/asx/kau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Byass", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-28", "source_url": "https://www.marketindex.com.au/asx/kau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Downes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-28", "source_url": "https://www.marketindex.com.au/asx/kau", "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": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/kau", "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": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/kau", "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": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/kau", "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": "2025-10-07", "source_url": "https://www.marketindex.com.au/asx/kau", "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": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/kau", "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": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/kau", "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": "2025-05-16", "source_url": "https://www.marketindex.com.au/asx/kau", "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": "2025-05-16", "source_url": "https://www.marketindex.com.au/asx/kau", "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": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/kau", "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": "2025-02-17", "source_url": "https://www.marketindex.com.au/asx/kau", "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": "2025-01-24", "source_url": "https://www.marketindex.com.au/asx/kau", "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": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/kau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-17", "source_url": "https://www.marketindex.com.au/asx/kau", "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": "2024-07-15", "source_url": "https://www.marketindex.com.au/asx/kau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-22", "source_url": "https://www.marketindex.com.au/asx/kau", "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": "2024-05-08", "source_url": "https://www.marketindex.com.au/asx/kau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-20", "source_url": "https://www.marketindex.com.au/asx/kau", "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": "2024-02-05", "source_url": "https://www.marketindex.com.au/asx/kau", "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": "2024-02-02", "source_url": "https://www.marketindex.com.au/asx/kau", "needs_ocr": 0}], "directors": [{"name": "Bradley Valiukas", "first_seen": "2026-07-14", "last_seen": "2026-07-17", "status": "current", "notices": 2}, {"name": "Stewart Howe", "first_seen": "2026-11-01", "last_seen": "2026-11-01", "status": "current", "notices": 1}, {"name": "Palumbo", "first_seen": "2020-02-28", "last_seen": "2020-02-28", "status": "past", "notices": 1}, {"name": "Downes", "first_seen": "2020-02-28", "last_seen": "2020-02-28", "status": "past", "notices": 1}, {"name": "Byass", "first_seen": "2020-02-28", "last_seen": "2020-02-28", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Bradley Valiukas", "who_key": "Bradley Valiukas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 153131.3, "sold": 0, "net": 153131.3, "trades": 2, "top_score": 44.7, "lean": "buying", "history": [{"action": "BUY", "amount": 117131.3, "date": "2026-07-16", "score": 44.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112004"}, {"action": "BUY", "amount": 36000.0, "date": "2026-07-14", "score": 35.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111182"}], "latest": {"action": "BUY", "amount": 117131.3, "date": "2026-07-16", "score": 44.7, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112004"}}], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156723-6A1353130"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Company Update & IMARC - October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153556-6A1351594"}, {"date": "2026-10-25", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152973-6A1351294"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Auramet Gold Loan Fully Repaid", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149770-6A1349837"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Proposed issue of securities - KAU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147685-6A1348952"}], "performance": {"ticker": "KAU", "has_prices": true, "summary": {"n": 2, "avg": -0.1891891891891892, "win_rate": 0.0, "best": -0.1891891891891892, "worst": -0.1891891891891892, "as_of": "2026-11-02"}, "buys": [{"who": "Bradley Valiukas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 117131.3, "date": "2026-07-16", "score": 44.7, "ref_price": 0.185, "return": -0.1891891891891892}, {"who": "Bradley Valiukas", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36000.0, "date": "2026-07-14", "score": 35.6, "ref_price": 0.185, "return": -0.1891891891891892}]}, "price_series": [{"date": "2020-02-28", "close": 0.246925, "volume": 2446486.0}, {"date": "2020-03-02", "close": 0.227171, "volume": 1087477.0}, {"date": "2020-03-03", "close": 0.29631, "volume": 1144192.0}, {"date": "2020-03-04", "close": 0.286433, "volume": 502944.0}, {"date": "2020-03-05", "close": 0.2913715, "volume": 639062.0}, {"date": "2020-03-06", "close": 0.306187, "volume": 1043122.0}, {"date": "2020-03-09", "close": 0.246925, "volume": 860823.0}, {"date": "2020-03-10", "close": 0.2518635, "volume": 230390.0}, {"date": "2020-03-11", "close": 0.207417, "volume": 285610.0}, {"date": "2020-03-12", "close": 0.1827245, "volume": 1228460.0}, {"date": "2020-03-13", "close": 0.187663, "volume": 352670.0}, {"date": "2020-03-16", "close": 0.1530935, "volume": 454124.0}, {"date": "2020-03-17", "close": 0.167909, "volume": 121186.0}, {"date": "2020-03-18", "close": 0.1629705, "volume": 62671.0}, {"date": "2020-03-19", "close": 0.177786, "volume": 134643.0}, {"date": "2020-03-20", "close": 0.1629705, "volume": 128582.0}, {"date": "2020-03-23", "close": 0.138278, "volume": 233318.0}, {"date": "2020-03-24", "close": 0.148155, "volume": 258299.0}, {"date": "2020-03-25", "close": 0.148155, "volume": 72083.0}, {"date": "2020-03-26", "close": 0.138278, "volume": 293561.0}, {"date": "2020-03-27", "close": 0.1432165, "volume": 128582.0}, {"date": "2020-03-30", "close": 0.1432165, "volume": 33865.0}, {"date": "2020-03-31", "close": 0.128401, "volume": 333985.0}, {"date": "2020-04-01", "close": 0.148155, "volume": 411562.0}, {"date": "2020-04-02", "close": 0.167909, "volume": 81415.0}, {"date": "2020-04-03", "close": 0.167909, "volume": 113523.0}, {"date": "2020-04-06", "close": 0.158032, "volume": 65582.0}, {"date": "2020-04-07", "close": 0.1629705, "volume": 57260.0}, {"date": "2020-04-08", "close": 0.158032, "volume": 43009.0}, {"date": "2020-04-09", "close": 0.167909, "volume": 93653.0}, {"date": "2020-04-14", "close": 0.167909, "volume": 118950.0}, {"date": "2020-04-15", "close": 0.167909, "volume": 218380.0}, {"date": "2020-04-16", "close": 0.1728475, "volume": 159698.0}, {"date": "2020-04-17", "close": 0.19754, "volume": 288455.0}, {"date": "2020-04-20", "close": 0.2123555, "volume": 456685.0}, {"date": "2020-04-21", "close": 0.1926015, "volume": 371215.0}, {"date": "2020-04-22", "close": 0.187663, "volume": 202491.0}, {"date": "2020-04-23", "close": 0.2024785, "volume": 27842.0}, {"date": "2020-04-24", "close": 0.2222325, "volume": 484397.0}, {"date": "2020-04-27", "close": 0.217294, "volume": 112831.0}, {"date": "2020-04-28", "close": 0.2024785, "volume": 105065.0}, {"date": "2020-04-29", "close": 0.227171, "volume": 354607.0}, {"date": "2020-04-30", "close": 0.246925, "volume": 1430714.0}, {"date": "2020-05-01", "close": 0.2419865, "volume": 5518465.0}, {"date": "2020-05-04", "close": 0.2617405, "volume": 1685149.0}, {"date": "2020-05-05", "close": 0.246925, "volume": 535231.0}, {"date": "2020-05-06", "close": 0.256802, "volume": 1105822.0}, {"date": "2020-05-07", "close": 0.2814945, "volume": 1637609.0}, {"date": "2020-05-08", "close": 0.2617405, "volume": 1694588.0}, {"date": "2020-05-11", "close": 0.266679, "volume": 358449.0}, {"date": "2020-05-12", "close": 0.2617405, "volume": 632850.0}, {"date": "2020-05-13", "close": 0.246925, "volume": 289288.0}, {"date": "2020-05-14", "close": 0.2617405, "volume": 194844.0}, {"date": "2020-05-15", "close": 0.2518635, "volume": 360833.0}, {"date": "2020-05-18", "close": 0.29631, "volume": 1537197.0}, {"date": "2020-05-19", "close": 0.3308795, "volume": 1415891.0}, {"date": "2020-05-20", "close": 0.3111255, "volume": 858969.0}, {"date": "2020-05-21", "close": 0.3210025, "volume": 430238.0}, {"date": "2020-05-22", "close": 0.306187, "volume": 417636.0}, {"date": "2020-05-25", "close": 0.306187, "volume": 564972.0}, {"date": "2020-05-26", "close": 0.345695, "volume": 1062213.0}, {"date": "2020-05-27", "close": 0.325941, "volume": 725315.0}, {"date": "2020-05-28", "close": 0.2814945, "volume": 1118133.0}, {"date": "2020-05-29", "close": 0.2814945, "volume": 327724.0}, {"date": "2020-06-01", "close": 0.2814945, "volume": 509946.0}, {"date": "2020-06-02", "close": 0.2617405, "volume": 239686.0}, {"date": "2020-06-03", "close": 0.256802, "volume": 204073.0}, {"date": "2020-06-04", "close": 0.2518635, "volume": 310097.0}, {"date": "2020-06-05", "close": 0.256802, "volume": 216047.0}, {"date": "2020-06-09", "close": 0.237048, "volume": 314102.0}, {"date": "2020-06-10", "close": 0.256802, "volume": 126883.0}, {"date": "2020-06-11", "close": 0.266679, "volume": 362107.0}, {"date": "2020-06-12", "close": 0.246925, "volume": 422999.0}, {"date": "2020-06-15", "close": 0.246925, "volume": 154264.0}, {"date": "2020-06-16", "close": 0.2617405, "volume": 254771.0}, {"date": "2020-06-17", "close": 0.2617405, "volume": 148894.0}, {"date": "2020-06-18", "close": 0.2518635, "volume": 76653.0}, {"date": "2020-06-19", "close": 0.2617405, "volume": 77081.0}, {"date": "2020-06-22", "close": 0.256802, "volume": 78940.0}, {"date": "2020-06-23", "close": 0.276556, "volume": 375905.0}, {"date": "2020-06-24", "close": 0.2716175, "volume": 323192.0}, {"date": "2020-06-25", "close": 0.266679, "volume": 132539.0}, {"date": "2020-06-26", "close": 0.2814945, "volume": 594228.0}, {"date": "2020-06-29", "close": 0.2716175, "volume": 130673.0}, {"date": "2020-06-30", "close": 0.266679, "volume": 237198.0}, {"date": "2020-07-01", "close": 0.2913715, "volume": 244018.0}, {"date": "2020-07-02", "close": 0.29631, "volume": 137996.0}, {"date": "2020-07-03", "close": 0.2913715, "volume": 19439.0}, {"date": "2020-07-06", "close": 0.325941, "volume": 945064.0}, {"date": "2020-07-07", "close": 0.3111255, "volume": 372684.0}, {"date": "2020-07-08", "close": 0.355572, "volume": 1232522.0}, {"date": "2020-07-09", "close": 0.39508, "volume": 1255461.0}, {"date": "2020-07-10", "close": 0.375326, "volume": 665246.0}, {"date": "2020-07-13", "close": 0.39508, "volume": 317224.0}, {"date": "2020-07-14", "close": 0.3506335, "volume": 550251.0}, {"date": "2020-07-15", "close": 0.3605105, "volume": 319932.0}, {"date": "2020-07-16", "close": 0.365449, "volume": 463547.0}, {"date": "2020-07-17", "close": 0.3407565, "volume": 377787.0}, {"date": "2020-07-20", "close": 0.3308795, "volume": 297310.0}, {"date": "2020-07-21", "close": 0.355572, "volume": 230993.0}, {"date": "2020-07-22", "close": 0.3605105, "volume": 230513.0}, {"date": "2020-07-23", "close": 0.3605105, "volume": 288249.0}, {"date": "2020-07-24", "close": 0.365449, "volume": 105322.0}, {"date": "2020-07-27", "close": 0.385203, "volume": 394710.0}, {"date": "2020-07-28", "close": 0.355572, "volume": 256650.0}, {"date": "2020-07-29", "close": 0.3506335, "volume": 211538.0}, {"date": "2020-07-30", "close": 0.3605105, "volume": 94933.0}, {"date": "2020-07-31", "close": 0.345695, "volume": 213782.0}, {"date": "2020-08-03", "close": 0.345695, "volume": 177819.0}, {"date": "2020-08-04", "close": 0.3407565, "volume": 149471.0}, {"date": "2020-08-05", "close": 0.3605105, "volume": 618903.0}, {"date": "2020-08-06", "close": 0.3605105, "volume": 271333.0}, {"date": "2020-08-07", "close": 0.3506335, "volume": 112541.0}, {"date": "2020-08-10", "close": 0.355572, "volume": 100573.0}, {"date": "2020-08-11", "close": 0.335818, "volume": 125271.0}, {"date": "2020-08-12", "close": 0.3506335, "volume": 371627.0}, {"date": "2020-08-13", "close": 0.3308795, "volume": 106979.0}, {"date": "2020-08-14", "close": 0.345695, "volume": 139880.0}, {"date": "2020-08-17", "close": 0.3407565, "volume": 65779.0}, {"date": "2020-08-18", "close": 0.335818, "volume": 102177.0}, {"date": "2020-08-19", "close": 0.316064, "volume": 328938.0}, {"date": "2020-08-20", "close": 0.3308795, "volume": 52665.0}, {"date": "2020-08-21", "close": 0.3210025, "volume": 50118.0}, {"date": "2020-08-24", "close": 0.3111255, "volume": 220296.0}, {"date": "2020-08-25", "close": 0.3111255, "volume": 109084.0}, {"date": "2020-08-26", "close": 0.3210025, "volume": 212371.0}, {"date": "2020-08-27", "close": 0.335818, "volume": 92646.0}, {"date": "2020-08-28", "close": 0.3407565, "volume": 173050.0}, {"date": "2020-08-31", "close": 0.355572, "volume": 244195.0}, {"date": "2020-09-01", "close": 0.3506335, "volume": 97941.0}, {"date": "2020-09-02", "close": 0.3605105, "volume": 80858.0}, {"date": "2020-09-03", "close": 0.375326, "volume": 686527.0}, {"date": "2020-09-04", "close": 0.375326, "volume": 179804.0}, {"date": "2020-09-07", "close": 0.3506335, "volume": 164902.0}, {"date": "2020-09-08", "close": 0.355572, "volume": 24832.0}, {"date": "2020-09-09", "close": 0.375326, "volume": 63147.0}, {"date": "2020-09-10", "close": 0.3506335, "volume": 115187.0}, {"date": "2020-09-11", "close": 0.3407565, "volume": 108846.0}, {"date": "2020-09-14", "close": 0.3802645, "volume": 215695.0}, {"date": "2020-09-15", "close": 0.404957, "volume": 249261.0}, {"date": "2021-01-28", "close": 0.4790345, "volume": 5268036.0}, {"date": "2021-01-29", "close": 0.454342, "volume": 2827050.0}, {"date": "2021-02-01", "close": 0.444465, "volume": 1121010.0}, {"date": "2021-02-02", "close": 0.444465, "volume": 545767.0}, {"date": "2021-02-03", "close": 0.424711, "volume": 548318.0}, {"date": "2021-02-04", "close": 0.434588, "volume": 613159.0}, {"date": "2021-02-05", "close": 0.424711, "volume": 527211.0}, {"date": "2021-02-08", "close": 0.414834, "volume": 422066.0}, {"date": "2021-02-09", "close": 0.3802645, "volume": 681714.0}, {"date": "2021-02-10", "close": 0.444465, "volume": 1240428.0}, {"date": "2021-02-11", "close": 0.414834, "volume": 451946.0}, {"date": "2021-02-12", "close": 0.4000185, "volume": 342973.0}, {"date": "2021-02-15", "close": 0.385203, "volume": 1514120.0}, {"date": "2021-02-16", "close": 0.375326, "volume": 152770.0}, {"date": "2021-02-17", "close": 0.375326, "volume": 336249.0}, {"date": "2021-02-18", "close": 0.375326, "volume": 469434.0}, {"date": "2021-02-19", "close": 0.4296495, "volume": 1819160.0}, {"date": "2021-02-22", "close": 0.4790345, "volume": 2767885.0}, {"date": "2021-02-23", "close": 0.474096, "volume": 490583.0}, {"date": "2021-02-24", "close": 0.454342, "volume": 538111.0}, {"date": "2021-02-25", "close": 0.4494035, "volume": 262412.0}, {"date": "2021-02-26", "close": 0.434588, "volume": 323881.0}, {"date": "2021-03-01", "close": 0.434588, "volume": 132928.0}, {"date": "2021-03-02", "close": 0.39508, "volume": 187151.0}, {"date": "2021-03-03", "close": 0.39508, "volume": 272585.0}, {"date": "2021-03-04", "close": 0.375326, "volume": 76131.0}, {"date": "2021-03-05", "close": 0.355572, "volume": 478043.0}, {"date": "2021-03-08", "close": 0.365449, "volume": 313912.0}, {"date": "2021-03-09", "close": 0.375326, "volume": 129194.0}, {"date": "2021-03-10", "close": 0.3506335, "volume": 22600.0}, {"date": "2021-03-11", "close": 0.3506335, "volume": 217373.0}, {"date": "2021-03-12", "close": 0.3506335, "volume": 294306.0}, {"date": "2021-03-15", "close": 0.355572, "volume": 28905.0}, {"date": "2021-03-16", "close": 0.365449, "volume": 115045.0}, {"date": "2021-03-17", "close": 0.355572, "volume": 40008.0}, {"date": "2021-03-18", "close": 0.3506335, "volume": 91366.0}, {"date": "2021-03-19", "close": 0.345695, "volume": 153855.0}, {"date": "2021-03-22", "close": 0.335818, "volume": 272421.0}, {"date": "2021-03-23", "close": 0.3308795, "volume": 535703.0}, {"date": "2021-03-24", "close": 0.335818, "volume": 454136.0}, {"date": "2021-03-25", "close": 0.325941, "volume": 506285.0}, {"date": "2021-03-26", "close": 0.3210025, "volume": 589492.0}, {"date": "2021-03-29", "close": 0.3506335, "volume": 210043.0}, {"date": "2021-03-30", "close": 0.335818, "volume": 12228.0}, {"date": "2021-03-31", "close": 0.335818, "volume": 62827.0}, {"date": "2021-04-01", "close": 0.3210025, "volume": 9404.0}, {"date": "2021-04-06", "close": 0.306187, "volume": 139721.0}, {"date": "2021-04-08", "close": 0.3012485, "volume": 34317.0}, {"date": "2021-04-09", "close": 0.3210025, "volume": 28806.0}, {"date": "2021-04-12", "close": 0.3012485, "volume": 240845.0}, {"date": "2021-04-13", "close": 0.306187, "volume": 93884.0}, {"date": "2021-04-14", "close": 0.306187, "volume": 486135.0}, {"date": "2021-04-15", "close": 0.306187, "volume": 272531.0}, {"date": "2021-04-16", "close": 0.335818, "volume": 451539.0}, {"date": "2021-04-19", "close": 0.3506335, "volume": 210913.0}, {"date": "2021-04-20", "close": 0.3308795, "volume": 67674.0}, {"date": "2021-04-21", "close": 0.316064, "volume": 103504.0}, {"date": "2021-04-22", "close": 0.335818, "volume": 511798.0}, {"date": "2021-04-23", "close": 0.335818, "volume": 126461.0}, {"date": "2021-04-26", "close": 0.325941, "volume": 47248.0}, {"date": "2021-04-27", "close": 0.325941, "volume": 275005.0}, {"date": "2021-04-28", "close": 0.335818, "volume": 181145.0}, {"date": "2021-04-29", "close": 0.335818, "volume": 180442.0}, {"date": "2021-04-30", "close": 0.335818, "volume": 488706.0}, {"date": "2021-05-03", "close": 0.3111255, "volume": 117057.0}, {"date": "2021-05-04", "close": 0.276556, "volume": 864051.0}, {"date": "2021-05-05", "close": 0.286433, "volume": 445111.0}, {"date": "2021-05-06", "close": 0.2913715, "volume": 18612.0}, {"date": "2021-05-07", "close": 0.286433, "volume": 99748.0}, {"date": "2021-05-10", "close": 0.286433, "volume": 458200.0}, {"date": "2021-05-11", "close": 0.276556, "volume": 174561.0}, {"date": "2021-05-12", "close": 0.2716175, "volume": 273297.0}, {"date": "2021-05-13", "close": 0.246925, "volume": 559807.0}, {"date": "2021-05-14", "close": 0.2518635, "volume": 282669.0}, {"date": "2021-05-17", "close": 0.256802, "volume": 17069.0}, {"date": "2021-05-18", "close": 0.29631, "volume": 739409.0}, {"date": "2021-05-19", "close": 0.3210025, "volume": 503698.0}, {"date": "2021-05-20", "close": 0.325941, "volume": 110426.0}, {"date": "2021-05-21", "close": 0.3111255, "volume": 148972.0}, {"date": "2021-05-24", "close": 0.29631, "volume": 788911.0}, {"date": "2021-05-25", "close": 0.29631, "volume": 495748.0}, {"date": "2021-05-26", "close": 0.3111255, "volume": 144115.0}, {"date": "2021-05-27", "close": 0.3111255, "volume": 123766.0}, {"date": "2021-05-28", "close": 0.3012485, "volume": 81503.0}, {"date": "2021-05-31", "close": 0.2913715, "volume": 176478.0}, {"date": "2021-06-01", "close": 0.2913715, "volume": 199384.0}, {"date": "2021-06-02", "close": 0.29631, "volume": 156566.0}, {"date": "2021-06-03", "close": 0.306187, "volume": 384689.0}, {"date": "2021-06-04", "close": 0.29631, "volume": 7784.0}, {"date": "2021-06-07", "close": 0.2913715, "volume": 79540.0}, {"date": "2021-06-08", "close": 0.29631, "volume": 356611.0}, {"date": "2021-06-09", "close": 0.29631, "volume": 240941.0}, {"date": "2021-06-10", "close": 0.2913715, "volume": 176373.0}, {"date": "2021-06-11", "close": 0.2913715, "volume": 27246.0}, {"date": "2021-06-15", "close": 0.2814945, "volume": 359290.0}, {"date": "2021-06-16", "close": 0.2814945, "volume": 246651.0}, {"date": "2021-06-17", "close": 0.276556, "volume": 754669.0}, {"date": "2021-06-18", "close": 0.276556, "volume": 351626.0}, {"date": "2021-06-21", "close": 0.2617405, "volume": 397323.0}, {"date": "2021-06-22", "close": 0.2617405, "volume": 58508.0}, {"date": "2021-06-23", "close": 0.246925, "volume": 419522.0}, {"date": "2021-06-24", "close": 0.2518635, "volume": 28707.0}, {"date": "2021-06-25", "close": 0.246925, "volume": 639737.0}, {"date": "2021-06-28", "close": 0.237048, "volume": 288729.0}, {"date": "2021-06-29", "close": 0.246925, "volume": 628326.0}, {"date": "2021-06-30", "close": 0.256802, "volume": 339296.0}, {"date": "2021-07-01", "close": 0.2617405, "volume": 28310.0}, {"date": "2021-07-02", "close": 0.276556, "volume": 283400.0}, {"date": "2021-07-05", "close": 0.266679, "volume": 362361.0}, {"date": "2021-07-06", "close": 0.2716175, "volume": 56127.0}, {"date": "2021-07-07", "close": 0.2617405, "volume": 242768.0}, {"date": "2021-07-08", "close": 0.256802, "volume": 425922.0}, {"date": "2021-07-09", "close": 0.256802, "volume": 182061.0}, {"date": "2021-07-12", "close": 0.2518635, "volume": 1290.0}, {"date": "2021-07-13", "close": 0.256802, "volume": 174594.0}, {"date": "2021-07-14", "close": 0.256802, "volume": 18730.0}, {"date": "2021-07-15", "close": 0.266679, "volume": 733940.0}, {"date": "2021-07-16", "close": 0.26420975, "volume": 157425.0}, {"date": "2021-07-19", "close": 0.256802, "volume": 689431.0}, {"date": "2021-07-20", "close": 0.256802, "volume": 290135.0}, {"date": "2021-07-21", "close": 0.246925, "volume": 157465.0}, {"date": "2021-07-22", "close": 0.256802, "volume": 363447.0}, {"date": "2021-07-23", "close": 0.2716175, "volume": 93907.0}, {"date": "2021-07-26", "close": 0.256802, "volume": 41091.0}, {"date": "2021-07-27", "close": 0.2617405, "volume": 135145.0}, {"date": "2021-07-28", "close": 0.2419865, "volume": 317392.0}, {"date": "2021-07-29", "close": 0.2419865, "volume": 151462.0}, {"date": "2021-07-30", "close": 0.2419865, "volume": 651986.0}, {"date": "2021-08-02", "close": 0.2222325, "volume": 373311.0}, {"date": "2021-08-03", "close": 0.2222325, "volume": 936406.0}, {"date": "2021-08-04", "close": 0.217294, "volume": 82217.0}, {"date": "2021-08-05", "close": 0.217294, "volume": 112564.0}, {"date": "2021-08-06", "close": 0.227171, "volume": 377350.0}, {"date": "2021-08-09", "close": 0.217294, "volume": 50869.0}, {"date": "2021-08-10", "close": 0.227171, "volume": 168274.0}, {"date": "2021-08-11", "close": 0.217294, "volume": 1581684.0}, {"date": "2021-08-12", "close": 0.2123555, "volume": 48060.0}, {"date": "2021-08-13", "close": 0.207417, "volume": 401658.0}, {"date": "2021-08-16", "close": 0.207417, "volume": 800574.0}, {"date": "2021-08-17", "close": 0.2024785, "volume": 918515.0}, {"date": "2021-08-18", "close": 0.2123555, "volume": 94183.0}, {"date": "2021-08-19", "close": 0.2024785, "volume": 347859.0}, {"date": "2021-08-20", "close": 0.2222325, "volume": 3419.0}, {"date": "2021-08-24", "close": 0.227171, "volume": 128311.0}, {"date": "2021-08-25", "close": 0.237048, "volume": 127709.0}, {"date": "2021-08-26", "close": 0.237048, "volume": 8403.0}, {"date": "2021-08-27", "close": 0.227171, "volume": 68277.0}, {"date": "2021-08-30", "close": 0.217294, "volume": 89239.0}, {"date": "2021-08-31", "close": 0.2419865, "volume": 97825.0}, {"date": "2021-09-01", "close": 0.227171, "volume": 2205.0}, {"date": "2021-09-06", "close": 0.2123555, "volume": 516653.0}, {"date": "2021-09-07", "close": 0.207417, "volume": 315183.0}, {"date": "2021-09-08", "close": 0.2123555, "volume": 151770.0}, {"date": "2021-09-09", "close": 0.217294, "volume": 171063.0}, {"date": "2021-09-10", "close": 0.217294, "volume": 241865.0}, {"date": "2021-09-13", "close": 0.217294, "volume": 110752.0}, {"date": "2021-09-14", "close": 0.217294, "volume": 144101.0}, {"date": "2021-09-15", "close": 0.22, "volume": 104582.0}, {"date": "2021-09-16", "close": 0.225, "volume": 50000.0}, {"date": "2021-09-17", "close": 0.225, "volume": 79651.0}, {"date": "2021-09-20", "close": 0.215, "volume": 228674.0}, {"date": "2021-09-21", "close": 0.215, "volume": 56650.0}, {"date": "2021-09-22", "close": 0.205, "volume": 68830.0}, {"date": "2021-09-23", "close": 0.205, "volume": 36971.0}, {"date": "2021-09-24", "close": 0.205, "volume": 25000.0}, {"date": "2021-09-27", "close": 0.205, "volume": 96837.0}, {"date": "2021-09-28", "close": 0.205, "volume": 50460.0}, {"date": "2021-09-29", "close": 0.21, "volume": 72110.0}, {"date": "2021-09-30", "close": 0.205, "volume": 30174.0}, {"date": "2021-10-01", "close": 0.2, "volume": 10000.0}, {"date": "2021-10-05", "close": 0.22, "volume": 229520.0}, {"date": "2021-10-06", "close": 0.23, "volume": 135823.0}, {"date": "2021-10-07", "close": 0.235, "volume": 261621.0}, {"date": "2021-10-08", "close": 0.255, "volume": 1525650.0}, {"date": "2021-10-11", "close": 0.24, "volume": 120299.0}, {"date": "2021-10-12", "close": 0.235, "volume": 146657.0}, {"date": "2021-10-13", "close": 0.245, "volume": 261063.0}, {"date": "2021-10-14", "close": 0.24, "volume": 208531.0}, {"date": "2021-10-15", "close": 0.24, "volume": 4.0}, {"date": "2021-10-18", "close": 0.235, "volume": 50520.0}, {"date": "2021-10-19", "close": 0.225, "volume": 89855.0}, {"date": "2021-10-20", "close": 0.225, "volume": 95000.0}, {"date": "2021-10-21", "close": 0.225, "volume": 51333.0}, {"date": "2021-10-22", "close": 0.225, "volume": 13421.0}, {"date": "2021-10-25", "close": 0.22, "volume": 37184.0}, {"date": "2021-10-26", "close": 0.22, "volume": 99383.0}, {"date": "2021-10-27", "close": 0.225, "volume": 90023.0}, {"date": "2021-10-28", "close": 0.195, "volume": 544472.0}, {"date": "2021-10-29", "close": 0.205, "volume": 317151.0}, {"date": "2021-11-01", "close": 0.21, "volume": 120000.0}, {"date": "2021-11-02", "close": 0.205, "volume": 643679.0}, {"date": "2021-11-03", "close": 0.205, "volume": 116377.0}, {"date": "2021-11-04", "close": 0.2, "volume": 252564.0}, {"date": "2021-11-05", "close": 0.195, "volume": 468158.0}, {"date": "2021-11-08", "close": 0.225, "volume": 347964.0}, {"date": "2021-11-09", "close": 0.225, "volume": 108732.0}, {"date": "2021-11-10", "close": 0.22, "volume": 39078.0}, {"date": "2021-11-11", "close": 0.225, "volume": 292169.0}, {"date": "2021-11-12", "close": 0.23, "volume": 479140.0}, {"date": "2021-11-15", "close": 0.23, "volume": 881615.0}, {"date": "2021-11-16", "close": 0.22, "volume": 401270.0}, {"date": "2021-11-17", "close": 0.21, "volume": 184105.0}, {"date": "2021-11-18", "close": 0.215, "volume": 151198.0}, {"date": "2021-11-19", "close": 0.225, "volume": 126602.0}, {"date": "2021-11-22", "close": 0.225, "volume": 177687.0}, {"date": "2021-11-23", "close": 0.21, "volume": 88516.0}, {"date": "2021-11-24", "close": 0.2, "volume": 372782.0}, {"date": "2021-11-25", "close": 0.215, "volume": 135029.0}, {"date": "2021-11-26", "close": 0.2, "volume": 848998.0}, {"date": "2021-11-29", "close": 0.195, "volume": 238597.0}, {"date": "2021-11-30", "close": 0.215, "volume": 38184.0}, {"date": "2021-12-01", "close": 0.195, "volume": 238297.0}, {"date": "2021-12-02", "close": 0.195, "volume": 122592.0}, {"date": "2021-12-03", "close": 0.195, "volume": 304281.0}, {"date": "2021-12-06", "close": 0.19, "volume": 272146.0}, {"date": "2021-12-07", "close": 0.17, "volume": 857745.0}, {"date": "2021-12-08", "close": 0.185, "volume": 272913.0}, {"date": "2021-12-09", "close": 0.19, "volume": 296115.0}, {"date": "2021-12-10", "close": 0.19, "volume": 123940.0}, {"date": "2021-12-13", "close": 0.185, "volume": 194194.0}, {"date": "2021-12-14", "close": 0.185, "volume": 291243.0}, {"date": "2021-12-15", "close": 0.18, "volume": 312903.0}, {"date": "2021-12-16", "close": 0.18, "volume": 56759.0}, {"date": "2021-12-17", "close": 0.175, "volume": 218864.0}, {"date": "2021-12-20", "close": 0.175, "volume": 198501.0}, {"date": "2021-12-21", "close": 0.175, "volume": 108625.0}, {"date": "2021-12-22", "close": 0.17, "volume": 10549.0}, {"date": "2021-12-23", "close": 0.18, "volume": 119015.0}, {"date": "2021-12-24", "close": 0.21, "volume": 537380.0}, {"date": "2021-12-29", "close": 0.215, "volume": 324953.0}, {"date": "2021-12-30", "close": 0.21, "volume": 7370.0}, {"date": "2022-01-04", "close": 0.205, "volume": 31428.0}, {"date": "2022-01-05", "close": 0.205, "volume": 4769.0}, {"date": "2022-01-06", "close": 0.2, "volume": 150917.0}, {"date": "2022-01-07", "close": 0.2, "volume": 31876.0}, {"date": "2022-01-10", "close": 0.2, "volume": 4378.0}, {"date": "2022-01-11", "close": 0.2, "volume": 160348.0}, {"date": "2022-01-12", "close": 0.2, "volume": 2052.0}, {"date": "2022-01-13", "close": 0.195, "volume": 83997.0}, {"date": "2022-01-14", "close": 0.195, "volume": 339645.0}, {"date": "2022-01-17", "close": 0.195, "volume": 150000.0}, {"date": "2022-01-18", "close": 0.22, "volume": 740461.0}, {"date": "2022-01-19", "close": 0.21, "volume": 155582.0}, {"date": "2022-01-20", "close": 0.22, "volume": 307257.0}, {"date": "2022-01-21", "close": 0.21, "volume": 9261.0}, {"date": "2022-01-24", "close": 0.21, "volume": 308063.0}, {"date": "2022-01-25", "close": 0.2, "volume": 95000.0}, {"date": "2022-01-28", "close": 0.2, "volume": 7600.0}, {"date": "2022-01-31", "close": 0.2, "volume": 10975.0}, {"date": "2022-02-01", "close": 0.205, "volume": 157153.0}, {"date": "2022-02-02", "close": 0.205, "volume": 107000.0}, {"date": "2022-02-03", "close": 0.205, "volume": 16263.0}, {"date": "2022-02-04", "close": 0.2, "volume": 33796.0}, {"date": "2022-02-07", "close": 0.2, "volume": 243096.0}, {"date": "2022-02-08", "close": 0.195, "volume": 812867.0}, {"date": "2022-02-09", "close": 0.19, "volume": 290308.0}, {"date": "2022-02-10", "close": 0.2, "volume": 65025.0}, {"date": "2022-02-11", "close": 0.2, "volume": 40505.0}, {"date": "2022-02-14", "close": 0.195, "volume": 166362.0}, {"date": "2022-02-15", "close": 0.205, "volume": 59145.0}, {"date": "2022-02-16", "close": 0.2, "volume": 142758.0}, {"date": "2022-02-17", "close": 0.21, "volume": 526774.0}, {"date": "2022-02-18", "close": 0.195, "volume": 244809.0}, {"date": "2022-02-21", "close": 0.195, "volume": 127458.0}, {"date": "2022-02-22", "close": 0.2, "volume": 733332.0}, {"date": "2022-02-23", "close": 0.2, "volume": 113315.0}, {"date": "2022-02-24", "close": 0.205, "volume": 88342.0}, {"date": "2022-02-25", "close": 0.2, "volume": 150000.0}, {"date": "2022-02-28", "close": 0.195, "volume": 103172.0}, {"date": "2022-03-01", "close": 0.19, "volume": 373576.0}, {"date": "2022-03-02", "close": 0.195, "volume": 96700.0}, {"date": "2022-03-03", "close": 0.19, "volume": 193238.0}, {"date": "2022-03-04", "close": 0.185, "volume": 144103.0}, {"date": "2022-03-07", "close": 0.19, "volume": 208986.0}, {"date": "2022-03-08", "close": 0.19, "volume": 264168.0}, {"date": "2022-03-09", "close": 0.195, "volume": 279544.0}, {"date": "2022-03-10", "close": 0.205, "volume": 298800.0}, {"date": "2022-03-11", "close": 0.1975, "volume": 265204.0}, {"date": "2022-03-14", "close": 0.195, "volume": 169542.0}, {"date": "2022-03-15", "close": 0.205, "volume": 192065.0}, {"date": "2022-03-16", "close": 0.195, "volume": 66883.0}, {"date": "2022-03-17", "close": 0.205, "volume": 433967.0}, {"date": "2022-03-18", "close": 0.2, "volume": 158000.0}, {"date": "2022-03-21", "close": 0.21, "volume": 264600.0}, {"date": "2022-03-22", "close": 0.23, "volume": 681005.0}, {"date": "2022-03-23", "close": 0.235, "volume": 638865.0}, {"date": "2022-03-24", "close": 0.225, "volume": 146122.0}, {"date": "2022-03-25", "close": 0.225, "volume": 93814.0}, {"date": "2022-03-28", "close": 0.225, "volume": 60000.0}, {"date": "2022-03-29", "close": 0.235, "volume": 381459.0}, {"date": "2022-03-30", "close": 0.23, "volume": 4350.0}, {"date": "2022-03-31", "close": 0.225, "volume": 51577.0}, {"date": "2022-04-01", "close": 0.22, "volume": 127589.0}, {"date": "2022-04-04", "close": 0.21, "volume": 33635.0}, {"date": "2022-04-05", "close": 0.21, "volume": 18500.0}, {"date": "2022-04-06", "close": 0.21, "volume": 114478.0}, {"date": "2022-04-07", "close": 0.2, "volume": 233982.0}, {"date": "2022-04-08", "close": 0.205, "volume": 269082.0}, {"date": "2022-04-11", "close": 0.205, "volume": 220867.0}, {"date": "2022-04-12", "close": 0.22, "volume": 267590.0}, {"date": "2022-04-13", "close": 0.215, "volume": 116236.0}, {"date": "2022-04-14", "close": 0.215, "volume": 186765.0}, {"date": "2022-04-19", "close": 0.21, "volume": 7198.0}, {"date": "2022-04-20", "close": 0.21, "volume": 103613.0}, {"date": "2022-04-21", "close": 0.205, "volume": 82251.0}, {"date": "2022-04-22", "close": 0.205, "volume": 60954.0}, {"date": "2022-04-26", "close": 0.21, "volume": 103023.0}, {"date": "2022-04-27", "close": 0.205, "volume": 115541.0}, {"date": "2022-04-28", "close": 0.195, "volume": 21209.0}, {"date": "2022-04-29", "close": 0.195, "volume": 192160.0}, {"date": "2022-05-02", "close": 0.2, "volume": 396020.0}, {"date": "2022-05-03", "close": 0.21, "volume": 133359.0}, {"date": "2022-05-04", "close": 0.19, "volume": 200145.0}, {"date": "2022-05-05", "close": 0.19, "volume": 84995.0}, {"date": "2022-05-06", "close": 0.18, "volume": 301012.0}, {"date": "2022-05-09", "close": 0.185, "volume": 70631.0}, {"date": "2022-05-10", "close": 0.18, "volume": 170723.0}, {"date": "2022-05-11", "close": 0.175, "volume": 390220.0}, {"date": "2022-05-12", "close": 0.185, "volume": 105200.0}, {"date": "2022-05-13", "close": 0.18, "volume": 94100.0}, {"date": "2022-05-16", "close": 0.175, "volume": 102473.0}, {"date": "2022-05-17", "close": 0.18, "volume": 20362.0}, {"date": "2022-05-18", "close": 0.175, "volume": 112554.0}, {"date": "2022-05-20", "close": 0.18, "volume": 113106.0}, {"date": "2022-05-23", "close": 0.19, "volume": 301470.0}, {"date": "2022-05-24", "close": 0.21, "volume": 251708.0}, {"date": "2022-05-25", "close": 0.21, "volume": 383246.0}, {"date": "2022-05-26", "close": 0.21, "volume": 6559.0}, {"date": "2022-05-30", "close": 0.19, "volume": 60900.0}, {"date": "2022-05-31", "close": 0.185, "volume": 67034.0}, {"date": "2022-06-01", "close": 0.185, "volume": 75166.0}, {"date": "2022-06-02", "close": 0.185, "volume": 30000.0}, {"date": "2022-06-03", "close": 0.18, "volume": 40000.0}, {"date": "2022-06-06", "close": 0.2, "volume": 573150.0}, {"date": "2022-06-07", "close": 0.2, "volume": 78081.0}, {"date": "2022-06-08", "close": 0.19, "volume": 36871.0}, {"date": "2022-06-09", "close": 0.18, "volume": 242708.0}, {"date": "2022-06-10", "close": 0.18, "volume": 437559.0}, {"date": "2022-06-14", "close": 0.17, "volume": 318135.0}, {"date": "2022-06-15", "close": 0.165, "volume": 1311294.0}, {"date": "2022-06-16", "close": 0.17, "volume": 67193.0}, {"date": "2022-06-17", "close": 0.165, "volume": 143738.0}, {"date": "2022-06-20", "close": 0.15, "volume": 285316.0}, {"date": "2022-06-21", "close": 0.16, "volume": 538996.0}, {"date": "2022-06-22", "close": 0.155, "volume": 1224976.0}, {"date": "2022-06-23", "close": 0.16, "volume": 18549.0}, {"date": "2022-06-24", "close": 0.155, "volume": 132654.0}, {"date": "2022-06-27", "close": 0.15, "volume": 129483.0}, {"date": "2022-06-28", "close": 0.145, "volume": 235827.0}, {"date": "2022-06-29", "close": 0.15, "volume": 1095466.0}, {"date": "2022-06-30", "close": 0.15, "volume": 144585.0}, {"date": "2022-07-01", "close": 0.155, "volume": 47180.0}, {"date": "2022-07-04", "close": 0.155, "volume": 128431.0}, {"date": "2022-07-05", "close": 0.165, "volume": 489900.0}, {"date": "2022-07-06", "close": 0.155, "volume": 115084.0}, {"date": "2022-07-07", "close": 0.155, "volume": 5000.0}, {"date": "2022-07-08", "close": 0.165, "volume": 48947.0}, {"date": "2022-07-11", "close": 0.165, "volume": 83955.0}, {"date": "2022-07-12", "close": 0.155, "volume": 77588.0}, {"date": "2022-07-14", "close": 0.16, "volume": 20000.0}, {"date": "2022-07-15", "close": 0.155, "volume": 57000.0}, {"date": "2022-07-18", "close": 0.15, "volume": 106383.0}, {"date": "2022-07-19", "close": 0.165, "volume": 167339.0}, {"date": "2022-07-20", "close": 0.185, "volume": 85068.0}, {"date": "2022-07-21", "close": 0.195, "volume": 320077.0}, {"date": "2022-07-22", "close": 0.195, "volume": 1052.0}, {"date": "2022-07-25", "close": 0.19, "volume": 37762.0}, {"date": "2022-07-26", "close": 0.18, "volume": 11523.0}, {"date": "2022-07-27", "close": 0.18, "volume": 146818.0}, {"date": "2022-07-28", "close": 0.165, "volume": 229142.0}, {"date": "2022-07-29", "close": 0.18, "volume": 141000.0}, {"date": "2022-08-01", "close": 0.18, "volume": 100777.0}, {"date": "2022-08-03", "close": 0.185, "volume": 7730.0}, {"date": "2022-08-04", "close": 0.18, "volume": 55555.0}, {"date": "2022-08-05", "close": 0.175, "volume": 12000.0}, {"date": "2022-08-08", "close": 0.175, "volume": 95877.0}, {"date": "2022-08-09", "close": 0.175, "volume": 10600.0}, {"date": "2022-08-10", "close": 0.195, "volume": 2500.0}, {"date": "2022-08-11", "close": 0.195, "volume": 228580.0}, {"date": "2022-08-12", "close": 0.195, "volume": 376718.0}, {"date": "2022-08-15", "close": 0.18, "volume": 94896.0}, {"date": "2022-08-16", "close": 0.195, "volume": 1000.0}, {"date": "2022-08-17", "close": 0.19, "volume": 2590.0}, {"date": "2022-08-18", "close": 0.175, "volume": 73271.0}, {"date": "2022-08-19", "close": 0.17, "volume": 165000.0}, {"date": "2022-08-22", "close": 0.175, "volume": 45003.0}, {"date": "2022-08-23", "close": 0.17, "volume": 248751.0}, {"date": "2022-08-26", "close": 0.175, "volume": 20572.0}, {"date": "2022-08-29", "close": 0.175, "volume": 29428.0}, {"date": "2022-08-30", "close": 0.165, "volume": 627354.0}, {"date": "2022-08-31", "close": 0.165, "volume": 255552.0}, {"date": "2022-09-01", "close": 0.165, "volume": 54666.0}, {"date": "2022-09-02", "close": 0.175, "volume": 50000.0}, {"date": "2022-09-05", "close": 0.175, "volume": 100000.0}, {"date": "2022-09-06", "close": 0.175, "volume": 57500.0}, {"date": "2022-09-07", "close": 0.165, "volume": 46277.0}, {"date": "2022-09-08", "close": 0.175, "volume": 12439.0}, {"date": "2022-09-12", "close": 0.175, "volume": 9891.0}, {"date": "2022-09-13", "close": 0.175, "volume": 18472.0}, {"date": "2022-09-14", "close": 0.17, "volume": 10932.0}, {"date": "2022-09-15", "close": 0.175, "volume": 38210.0}, {"date": "2022-09-16", "close": 0.18, "volume": 40554.0}, {"date": "2022-09-19", "close": 0.17, "volume": 19607.0}, {"date": "2022-09-20", "close": 0.175, "volume": 35000.0}, {"date": "2022-09-21", "close": 0.175, "volume": 3997.0}, {"date": "2022-09-23", "close": 0.19, "volume": 94194.0}, {"date": "2022-09-26", "close": 0.165, "volume": 590000.0}, {"date": "2022-09-27", "close": 0.155, "volume": 330111.0}, {"date": "2022-09-28", "close": 0.155, "volume": 101489.0}, {"date": "2022-09-29", "close": 0.16, "volume": 82960.0}, {"date": "2022-09-30", "close": 0.155, "volume": 40000.0}, {"date": "2022-10-03", "close": 0.165, "volume": 345000.0}, {"date": "2022-10-04", "close": 0.18, "volume": 400038.0}, {"date": "2022-10-05", "close": 0.18, "volume": 186965.0}, {"date": "2022-10-06", "close": 0.175, "volume": 209407.0}, {"date": "2022-10-07", "close": 0.16, "volume": 184504.0}, {"date": "2022-10-10", "close": 0.155, "volume": 241918.0}, {"date": "2022-10-11", "close": 0.17, "volume": 92260.0}, {"date": "2022-10-12", "close": 0.17, "volume": 10000.0}, {"date": "2022-10-14", "close": 0.16, "volume": 42750.0}, {"date": "2022-10-17", "close": 0.165, "volume": 9737.0}, {"date": "2022-10-18", "close": 0.165, "volume": 702185.0}, {"date": "2022-10-19", "close": 0.175, "volume": 397778.0}, {"date": "2022-10-21", "close": 0.175, "volume": 34991.0}, {"date": "2022-10-24", "close": 0.18, "volume": 184405.0}, {"date": "2022-10-25", "close": 0.185, "volume": 52675.0}, {"date": "2022-10-26", "close": 0.185, "volume": 81.0}, {"date": "2022-10-27", "close": 0.18, "volume": 14222.0}, {"date": "2022-10-28", "close": 0.175, "volume": 60407.0}, {"date": "2022-10-31", "close": 0.17, "volume": 68807.0}, {"date": "2022-11-01", "close": 0.165, "volume": 35000.0}, {"date": "2022-11-02", "close": 0.165, "volume": 37616.0}, {"date": "2022-11-03", "close": 0.165, "volume": 42812.0}, {"date": "2022-11-04", "close": 0.165, "volume": 120753.0}, {"date": "2022-11-07", "close": 0.17, "volume": 239612.0}, {"date": "2022-11-08", "close": 0.17, "volume": 142501.0}, {"date": "2022-11-09", "close": 0.17, "volume": 269060.0}, {"date": "2022-11-10", "close": 0.17, "volume": 73367.0}, {"date": "2022-11-11", "close": 0.185, "volume": 292334.0}, {"date": "2022-11-14", "close": 0.19, "volume": 758704.0}, {"date": "2022-11-15", "close": 0.175, "volume": 68230.0}, {"date": "2022-11-16", "close": 0.175, "volume": 105770.0}, {"date": "2022-11-17", "close": 0.175, "volume": 141000.0}, {"date": "2022-11-18", "close": 0.17, "volume": 222335.0}, {"date": "2022-11-21", "close": 0.17, "volume": 65985.0}, {"date": "2022-11-22", "close": 0.17, "volume": 94285.0}, {"date": "2022-11-23", "close": 0.17, "volume": 700000.0}, {"date": "2022-11-24", "close": 0.19, "volume": 163028.0}, {"date": "2022-11-25", "close": 0.18, "volume": 2725.0}, {"date": "2022-11-28", "close": 0.175, "volume": 35000.0}, {"date": "2022-11-29", "close": 0.18, "volume": 102712.0}, {"date": "2022-12-01", "close": 0.17, "volume": 128009.0}, {"date": "2022-12-02", "close": 0.17, "volume": 100000.0}, {"date": "2022-12-05", "close": 0.18, "volume": 16500.0}, {"date": "2022-12-06", "close": 0.165, "volume": 132771.0}, {"date": "2022-12-07", "close": 0.165, "volume": 135158.0}, {"date": "2022-12-08", "close": 0.175, "volume": 96485.0}, {"date": "2022-12-09", "close": 0.17, "volume": 249467.0}, {"date": "2022-12-12", "close": 0.16, "volume": 425759.0}, {"date": "2022-12-13", "close": 0.16, "volume": 153888.0}, {"date": "2022-12-14", "close": 0.155, "volume": 468020.0}, {"date": "2022-12-15", "close": 0.155, "volume": 203884.0}, {"date": "2022-12-19", "close": 0.155, "volume": 84304.0}, {"date": "2022-12-20", "close": 0.155, "volume": 320677.0}, {"date": "2022-12-21", "close": 0.17, "volume": 196847.0}, {"date": "2022-12-23", "close": 0.165, "volume": 253424.0}, {"date": "2022-12-28", "close": 0.17, "volume": 4519.0}, {"date": "2022-12-29", "close": 0.165, "volume": 67518.0}, {"date": "2023-01-03", "close": 0.17, "volume": 50000.0}, {"date": "2023-01-04", "close": 0.175, "volume": 20000.0}, {"date": "2023-01-05", "close": 0.185, "volume": 112253.0}, {"date": "2023-01-06", "close": 0.19, "volume": 79393.0}, {"date": "2023-01-09", "close": 0.21, "volume": 407561.0}, {"date": "2023-01-10", "close": 0.215, "volume": 41410.0}, {"date": "2023-01-11", "close": 0.19, "volume": 319145.0}, {"date": "2023-01-12", "close": 0.185, "volume": 5092.0}, {"date": "2023-01-13", "close": 0.19, "volume": 5269.0}, {"date": "2023-01-16", "close": 0.19, "volume": 10000.0}, {"date": "2023-01-17", "close": 0.19, "volume": 268899.0}, {"date": "2023-01-18", "close": 0.2, "volume": 51650.0}, {"date": "2023-01-19", "close": 0.21, "volume": 47509.0}, {"date": "2023-01-20", "close": 0.195, "volume": 8000.0}, {"date": "2023-01-23", "close": 0.195, "volume": 222589.0}, {"date": "2023-01-24", "close": 0.195, "volume": 80655.0}, {"date": "2023-01-25", "close": 0.19, "volume": 101647.0}, {"date": "2023-01-27", "close": 0.205, "volume": 316303.0}, {"date": "2023-01-30", "close": 0.195, "volume": 940221.0}, {"date": "2023-01-31", "close": 0.18, "volume": 315322.0}, {"date": "2023-02-01", "close": 0.18, "volume": 216658.0}, {"date": "2023-02-02", "close": 0.19, "volume": 40728.0}, {"date": "2023-02-03", "close": 0.185, "volume": 159007.0}, {"date": "2023-02-06", "close": 0.18, "volume": 51791.0}, {"date": "2023-02-07", "close": 0.18, "volume": 170006.0}, {"date": "2023-02-08", "close": 0.175, "volume": 191541.0}, {"date": "2023-02-09", "close": 0.17, "volume": 187313.0}, {"date": "2023-02-10", "close": 0.19, "volume": 394356.0}, {"date": "2023-02-13", "close": 0.18, "volume": 297488.0}, {"date": "2023-02-14", "close": 0.18, "volume": 113938.0}, {"date": "2023-02-15", "close": 0.175, "volume": 47443.0}, {"date": "2023-02-16", "close": 0.1775, "volume": 58360.0}, {"date": "2023-02-17", "close": 0.175, "volume": 181000.0}, {"date": "2023-02-20", "close": 0.175, "volume": 75037.0}, {"date": "2023-02-21", "close": 0.175, "volume": 100900.0}, {"date": "2023-02-22", "close": 0.17, "volume": 58493.0}, {"date": "2023-02-23", "close": 0.17, "volume": 100000.0}, {"date": "2023-02-24", "close": 0.165, "volume": 105794.0}, {"date": "2023-02-27", "close": 0.16, "volume": 236840.0}, {"date": "2023-02-28", "close": 0.17, "volume": 36278.0}, {"date": "2023-03-01", "close": 0.17, "volume": 50000.0}, {"date": "2023-03-02", "close": 0.175, "volume": 58235.0}, {"date": "2023-03-06", "close": 0.1775, "volume": 20519.0}, {"date": "2023-03-07", "close": 0.1725, "volume": 33689.0}, {"date": "2023-03-08", "close": 0.1725, "volume": 28000.0}, {"date": "2023-03-09", "close": 0.17, "volume": 2526328.0}, {"date": "2023-03-10", "close": 0.17, "volume": 97717.0}, {"date": "2023-03-13", "close": 0.17, "volume": 193011.0}, {"date": "2023-03-14", "close": 0.17, "volume": 73608.0}, {"date": "2023-03-15", "close": 0.17, "volume": 10145.0}, {"date": "2023-03-16", "close": 0.17, "volume": 10000.0}, {"date": "2023-03-17", "close": 0.17, "volume": 87645.0}, {"date": "2023-03-20", "close": 0.17, "volume": 355237.0}, {"date": "2023-03-21", "close": 0.18, "volume": 170573.0}, {"date": "2023-03-22", "close": 0.175, "volume": 219719.0}, {"date": "2023-03-23", "close": 0.18, "volume": 201904.0}, {"date": "2023-03-24", "close": 0.165, "volume": 149851.0}, {"date": "2023-03-27", "close": 0.165, "volume": 118829.0}, {"date": "2023-03-28", "close": 0.165, "volume": 61322.0}, {"date": "2023-03-29", "close": 0.17, "volume": 7971.0}, {"date": "2023-03-30", "close": 0.175, "volume": 2788.0}, {"date": "2023-03-31", "close": 0.17, "volume": 96979.0}, {"date": "2023-04-03", "close": 0.17, "volume": 85334.0}, {"date": "2023-04-04", "close": 0.175, "volume": 108562.0}, {"date": "2023-04-05", "close": 0.18, "volume": 185900.0}, {"date": "2023-04-06", "close": 0.18, "volume": 78272.0}, {"date": "2023-04-11", "close": 0.18, "volume": 222478.0}, {"date": "2023-04-12", "close": 0.18, "volume": 55657.0}, {"date": "2023-04-13", "close": 0.18, "volume": 402760.0}, {"date": "2023-04-14", "close": 0.18, "volume": 185738.0}, {"date": "2023-04-17", "close": 0.18, "volume": 504323.0}, {"date": "2023-04-18", "close": 0.185, "volume": 508121.0}, {"date": "2023-04-19", "close": 0.2, "volume": 1550706.0}, {"date": "2023-04-20", "close": 0.205, "volume": 282081.0}, {"date": "2023-04-21", "close": 0.2, "volume": 229813.0}, {"date": "2023-04-24", "close": 0.205, "volume": 142768.0}, {"date": "2023-04-26", "close": 0.2, "volume": 259919.0}, {"date": "2023-04-27", "close": 0.2, "volume": 1121329.0}, {"date": "2023-04-28", "close": 0.195, "volume": 159478.0}, {"date": "2023-05-01", "close": 0.215, "volume": 493299.0}, {"date": "2023-05-02", "close": 0.215, "volume": 151000.0}, {"date": "2023-05-03", "close": 0.22, "volume": 436798.0}, {"date": "2023-05-04", "close": 0.22, "volume": 311978.0}, {"date": "2023-05-05", "close": 0.215, "volume": 38916.0}, {"date": "2023-05-08", "close": 0.21, "volume": 161350.0}, {"date": "2023-05-09", "close": 0.2, "volume": 27702.0}, {"date": "2023-05-10", "close": 0.21, "volume": 99968.0}, {"date": "2023-05-11", "close": 0.2, "volume": 182107.0}, {"date": "2023-05-12", "close": 0.2, "volume": 177370.0}, {"date": "2023-05-15", "close": 0.2, "volume": 129863.0}, {"date": "2023-05-16", "close": 0.21, "volume": 382469.0}, {"date": "2023-05-17", "close": 0.225, "volume": 184818.0}, {"date": "2023-05-18", "close": 0.215, "volume": 167391.0}, {"date": "2023-05-19", "close": 0.22, "volume": 410489.0}, {"date": "2023-05-22", "close": 0.2, "volume": 340876.0}, {"date": "2023-05-23", "close": 0.21, "volume": 184912.0}, {"date": "2023-05-24", "close": 0.2, "volume": 131112.0}, {"date": "2023-05-25", "close": 0.21, "volume": 264716.0}, {"date": "2023-05-26", "close": 0.21, "volume": 40000.0}, {"date": "2023-05-29", "close": 0.2, "volume": 9167.0}, {"date": "2023-05-30", "close": 0.205, "volume": 158552.0}, {"date": "2023-05-31", "close": 0.19, "volume": 721066.0}, {"date": "2023-06-01", "close": 0.19, "volume": 751389.0}, {"date": "2023-06-02", "close": 0.2, "volume": 104855.0}, {"date": "2023-06-05", "close": 0.19, "volume": 120143.0}, {"date": "2023-06-06", "close": 0.195, "volume": 226855.0}, {"date": "2023-06-07", "close": 0.21, "volume": 43582.0}, {"date": "2023-06-08", "close": 0.19, "volume": 220453.0}, {"date": "2023-06-09", "close": 0.195, "volume": 10000.0}, {"date": "2023-06-13", "close": 0.195, "volume": 68350.0}, {"date": "2023-06-14", "close": 0.195, "volume": 26572.0}, {"date": "2023-06-15", "close": 0.2, "volume": 240813.0}, {"date": "2023-06-16", "close": 0.21, "volume": 484275.0}, {"date": "2023-06-19", "close": 0.2, "volume": 162483.0}, {"date": "2023-06-20", "close": 0.2, "volume": 135000.0}, {"date": "2023-06-21", "close": 0.19, "volume": 304722.0}, {"date": "2023-06-22", "close": 0.2, "volume": 2950.0}, {"date": "2023-06-23", "close": 0.195, "volume": 388289.0}, {"date": "2023-06-27", "close": 0.19, "volume": 5695.0}, {"date": "2023-06-28", "close": 0.195, "volume": 14955.0}, {"date": "2023-06-29", "close": 0.2, "volume": 63052.0}, {"date": "2023-06-30", "close": 0.2, "volume": 35000.0}, {"date": "2023-07-03", "close": 0.195, "volume": 9333.0}, {"date": "2023-07-04", "close": 0.195, "volume": 35651.0}, {"date": "2023-07-05", "close": 0.19, "volume": 130000.0}, {"date": "2023-07-06", "close": 0.19, "volume": 12.0}, {"date": "2023-07-07", "close": 0.19, "volume": 95747.0}, {"date": "2023-07-10", "close": 0.19, "volume": 8875.0}, {"date": "2023-07-11", "close": 0.2, "volume": 24698.0}, {"date": "2023-07-12", "close": 0.1975, "volume": 44691.0}, {"date": "2023-07-13", "close": 0.2, "volume": 92605.0}, {"date": "2023-07-17", "close": 0.2, "volume": 117772.0}, {"date": "2023-07-18", "close": 0.2, "volume": 113818.0}, {"date": "2023-07-19", "close": 0.2, "volume": 33574.0}, {"date": "2023-07-20", "close": 0.2, "volume": 36576.0}, {"date": "2023-07-21", "close": 0.21, "volume": 533670.0}, {"date": "2023-07-24", "close": 0.21, "volume": 158363.0}, {"date": "2023-07-25", "close": 0.21, "volume": 32434.0}, {"date": "2023-07-26", "close": 0.2, "volume": 210348.0}, {"date": "2023-07-27", "close": 0.21, "volume": 47901.0}, {"date": "2023-07-28", "close": 0.2, "volume": 317648.0}, {"date": "2023-07-31", "close": 0.2, "volume": 84153.0}, {"date": "2023-08-01", "close": 0.185, "volume": 358306.0}, {"date": "2023-08-02", "close": 0.19, "volume": 12790.0}, {"date": "2023-08-03", "close": 0.19, "volume": 238972.0}, {"date": "2023-08-04", "close": 0.18, "volume": 71652.0}, {"date": "2023-08-07", "close": 0.19, "volume": 345146.0}, {"date": "2023-08-08", "close": 0.175, "volume": 210817.0}, {"date": "2023-08-09", "close": 0.17, "volume": 65252.0}, {"date": "2023-08-10", "close": 0.17, "volume": 788139.0}, {"date": "2023-08-11", "close": 0.18, "volume": 76153.0}, {"date": "2023-08-14", "close": 0.175, "volume": 15200.0}, {"date": "2023-08-15", "close": 0.19, "volume": 519776.0}, {"date": "2023-08-16", "close": 0.19, "volume": 195182.0}, {"date": "2023-08-17", "close": 0.19, "volume": 34736.0}, {"date": "2023-08-18", "close": 0.195, "volume": 146399.0}, {"date": "2023-08-21", "close": 0.195, "volume": 60135.0}, {"date": "2023-08-22", "close": 0.19, "volume": 64300.0}, {"date": "2023-08-23", "close": 0.19, "volume": 16650.0}, {"date": "2023-08-24", "close": 0.185, "volume": 34958.0}, {"date": "2023-08-25", "close": 0.185, "volume": 23897.0}, {"date": "2023-08-28", "close": 0.18, "volume": 10651.0}, {"date": "2023-08-29", "close": 0.18, "volume": 250417.0}, {"date": "2023-08-30", "close": 0.18, "volume": 121679.0}, {"date": "2023-08-31", "close": 0.175, "volume": 119555.0}, {"date": "2023-09-01", "close": 0.165, "volume": 218269.0}, {"date": "2023-09-04", "close": 0.17, "volume": 282111.0}, {"date": "2023-09-05", "close": 0.175, "volume": 407568.0}, {"date": "2023-09-06", "close": 0.18, "volume": 57763.0}, {"date": "2023-09-07", "close": 0.18, "volume": 237063.0}, {"date": "2023-09-11", "close": 0.18, "volume": 71030.0}, {"date": "2023-09-12", "close": 0.17, "volume": 76671.0}, {"date": "2023-09-13", "close": 0.175, "volume": 3041.0}, {"date": "2023-09-14", "close": 0.17, "volume": 47958.0}, {"date": "2023-09-15", "close": 0.185, "volume": 8448.0}, {"date": "2023-09-18", "close": 0.18, "volume": 76872.0}, {"date": "2023-09-19", "close": 0.185, "volume": 1928.0}, {"date": "2023-09-20", "close": 0.185, "volume": 120934.0}, {"date": "2023-09-22", "close": 0.175, "volume": 168777.0}, {"date": "2023-09-25", "close": 0.17, "volume": 87707.0}, {"date": "2023-09-26", "close": 0.175, "volume": 27905.0}, {"date": "2023-09-27", "close": 0.18, "volume": 106533.0}, {"date": "2023-09-28", "close": 0.18, "volume": 42811.0}, {"date": "2023-09-29", "close": 0.18, "volume": 145550.0}, {"date": "2023-10-02", "close": 0.175, "volume": 100000.0}, {"date": "2023-10-03", "close": 0.18, "volume": 55555.0}, {"date": "2023-10-04", "close": 0.18, "volume": 106000.0}, {"date": "2023-10-05", "close": 0.165, "volume": 186116.0}, {"date": "2023-10-06", "close": 0.175, "volume": 147542.0}, {"date": "2023-10-09", "close": 0.175, "volume": 62251.0}, {"date": "2023-10-10", "close": 0.17, "volume": 240202.0}, {"date": "2023-10-11", "close": 0.17, "volume": 13000.0}, {"date": "2023-10-12", "close": 0.17, "volume": 160718.0}, {"date": "2023-10-13", "close": 0.175, "volume": 161104.0}, {"date": "2023-10-16", "close": 0.175, "volume": 271887.0}, {"date": "2023-10-17", "close": 0.175, "volume": 50000.0}, {"date": "2023-10-18", "close": 0.19, "volume": 255986.0}, {"date": "2023-10-19", "close": 0.195, "volume": 610150.0}, {"date": "2023-10-20", "close": 0.2, "volume": 461488.0}, {"date": "2023-10-23", "close": 0.18, "volume": 439702.0}, {"date": "2023-10-24", "close": 0.165, "volume": 390073.0}, {"date": "2023-10-25", "close": 0.16, "volume": 685223.0}, {"date": "2023-10-26", "close": 0.17, "volume": 306300.0}, {"date": "2023-10-27", "close": 0.17, "volume": 5800.0}, {"date": "2023-10-30", "close": 0.17, "volume": 238647.0}, {"date": "2023-10-31", "close": 0.17, "volume": 9684.0}, {"date": "2023-11-01", "close": 0.17, "volume": 60268.0}, {"date": "2023-11-02", "close": 0.17, "volume": 10009.0}, {"date": "2023-11-03", "close": 0.175, "volume": 62152.0}, {"date": "2023-11-06", "close": 0.17, "volume": 69973.0}, {"date": "2023-11-07", "close": 0.17, "volume": 136958.0}, {"date": "2023-11-08", "close": 0.155, "volume": 303665.0}, {"date": "2023-11-09", "close": 0.16, "volume": 201660.0}, {"date": "2023-11-10", "close": 0.16, "volume": 260995.0}, {"date": "2023-11-13", "close": 0.16, "volume": 219241.0}, {"date": "2023-11-14", "close": 0.1575, "volume": 426231.0}, {"date": "2023-11-15", "close": 0.16, "volume": 412116.0}, {"date": "2023-11-16", "close": 0.155, "volume": 61000.0}, {"date": "2023-11-17", "close": 0.15, "volume": 87455.0}, {"date": "2023-11-20", "close": 0.14, "volume": 102871.0}, {"date": "2023-11-21", "close": 0.15, "volume": 123193.0}, {"date": "2023-11-22", "close": 0.15, "volume": 108832.0}, {"date": "2023-11-23", "close": 0.165, "volume": 206856.0}, {"date": "2023-11-24", "close": 0.16, "volume": 122385.0}, {"date": "2023-11-27", "close": 0.15, "volume": 729624.0}, {"date": "2023-11-28", "close": 0.155, "volume": 29234.0}, {"date": "2023-11-29", "close": 0.165, "volume": 238629.0}, {"date": "2023-11-30", "close": 0.17, "volume": 450948.0}, {"date": "2023-12-01", "close": 0.17, "volume": 52964.0}, {"date": "2023-12-04", "close": 0.175, "volume": 431857.0}, {"date": "2023-12-05", "close": 0.18, "volume": 317482.0}, {"date": "2023-12-07", "close": 0.175, "volume": 31950.0}, {"date": "2023-12-08", "close": 0.165, "volume": 190500.0}, {"date": "2023-12-11", "close": 0.17, "volume": 64700.0}, {"date": "2023-12-12", "close": 0.17, "volume": 5000.0}, {"date": "2023-12-13", "close": 0.17, "volume": 155234.0}, {"date": "2023-12-18", "close": 0.165, "volume": 268879.0}, {"date": "2023-12-19", "close": 0.15, "volume": 123700.0}, {"date": "2023-12-20", "close": 0.1625, "volume": 27290.0}, {"date": "2023-12-21", "close": 0.17, "volume": 374498.0}, {"date": "2023-12-22", "close": 0.17, "volume": 202726.0}, {"date": "2023-12-28", "close": 0.165, "volume": 76666.0}, {"date": "2023-12-29", "close": 0.17, "volume": 210934.0}, {"date": "2024-01-02", "close": 0.16, "volume": 114469.0}, {"date": "2024-01-03", "close": 0.155, "volume": 274441.0}, {"date": "2024-01-04", "close": 0.145, "volume": 695580.0}, {"date": "2024-01-05", "close": 0.15, "volume": 275205.0}, {"date": "2024-01-08", "close": 0.145, "volume": 207169.0}, {"date": "2024-01-09", "close": 0.15, "volume": 116500.0}, {"date": "2024-01-10", "close": 0.155, "volume": 313330.0}, {"date": "2024-01-12", "close": 0.15, "volume": 245996.0}, {"date": "2024-01-15", "close": 0.145, "volume": 374999.0}, {"date": "2024-01-16", "close": 0.1475, "volume": 66173.0}, {"date": "2024-01-17", "close": 0.15, "volume": 451323.0}, {"date": "2024-01-18", "close": 0.1275, "volume": 135456.0}, {"date": "2024-01-19", "close": 0.135, "volume": 228867.0}, {"date": "2024-01-22", "close": 0.135, "volume": 110000.0}, {"date": "2024-01-23", "close": 0.12, "volume": 331892.0}, {"date": "2024-01-24", "close": 0.115, "volume": 810475.0}, {"date": "2024-01-25", "close": 0.12, "volume": 641134.0}, {"date": "2024-01-29", "close": 0.12, "volume": 188915.0}, {"date": "2024-01-30", "close": 0.12, "volume": 333927.0}, {"date": "2024-01-31", "close": 0.12, "volume": 129000.0}, {"date": "2024-02-01", "close": 0.105, "volume": 733479.0}, {"date": "2024-02-02", "close": 0.105, "volume": 471117.0}, {"date": "2024-02-05", "close": 0.11, "volume": 151979.0}, {"date": "2024-02-06", "close": 0.1, "volume": 213371.0}, {"date": "2024-02-07", "close": 0.105, "volume": 148040.0}, {"date": "2024-02-08", "close": 0.125, "volume": 166755.0}, {"date": "2024-02-09", "close": 0.13, "volume": 236462.0}, {"date": "2024-02-12", "close": 0.14, "volume": 267720.0}, {"date": "2024-02-13", "close": 0.14, "volume": 378849.0}, {"date": "2024-02-14", "close": 0.135, "volume": 13718.0}, {"date": "2024-02-15", "close": 0.135, "volume": 200965.0}, {"date": "2024-02-16", "close": 0.14, "volume": 154992.0}, {"date": "2024-02-19", "close": 0.13, "volume": 59008.0}, {"date": "2024-02-21", "close": 0.13, "volume": 29845.0}, {"date": "2024-02-22", "close": 0.14, "volume": 533868.0}, {"date": "2024-02-23", "close": 0.135, "volume": 23488.0}, {"date": "2024-02-26", "close": 0.13, "volume": 76877.0}, {"date": "2024-02-27", "close": 0.125, "volume": 290706.0}, {"date": "2024-02-28", "close": 0.12, "volume": 12098.0}, {"date": "2024-02-29", "close": 0.12, "volume": 15000.0}, {"date": "2024-03-01", "close": 0.125, "volume": 3000.0}, {"date": "2024-03-04", "close": 0.13, "volume": 20000.0}, {"date": "2024-03-05", "close": 0.135, "volume": 65765.0}, {"date": "2024-03-06", "close": 0.135, "volume": 182221.0}, {"date": "2024-03-07", "close": 0.15, "volume": 304765.0}, {"date": "2024-03-08", "close": 0.14, "volume": 92481.0}, {"date": "2024-03-11", "close": 0.135, "volume": 130400.0}, {"date": "2024-03-12", "close": 0.14, "volume": 76404.0}, {"date": "2024-03-14", "close": 0.135, "volume": 168833.0}, {"date": "2024-03-15", "close": 0.13, "volume": 420000.0}, {"date": "2024-03-18", "close": 0.115, "volume": 609718.0}, {"date": "2024-03-19", "close": 0.115, "volume": 831696.0}, {"date": "2024-03-20", "close": 0.12, "volume": 43915.0}, {"date": "2024-03-21", "close": 0.12, "volume": 453160.0}, {"date": "2024-03-22", "close": 0.13, "volume": 361717.0}, {"date": "2024-03-25", "close": 0.145, "volume": 541431.0}, {"date": "2024-03-26", "close": 0.15, "volume": 255790.0}, {"date": "2024-03-27", "close": 0.15, "volume": 711946.0}, {"date": "2024-03-28", "close": 0.16, "volume": 752371.0}, {"date": "2024-04-02", "close": 0.15, "volume": 731111.0}, {"date": "2024-04-03", "close": 0.15, "volume": 683936.0}, {"date": "2024-04-04", "close": 0.15, "volume": 61850.0}, {"date": "2024-04-05", "close": 0.15, "volume": 30097.0}, {"date": "2024-04-08", "close": 0.145, "volume": 406995.0}, {"date": "2024-04-09", "close": 0.15, "volume": 335319.0}, {"date": "2024-04-10", "close": 0.15, "volume": 239400.0}, {"date": "2024-04-11", "close": 0.15, "volume": 229456.0}, {"date": "2024-04-12", "close": 0.155, "volume": 412056.0}, {"date": "2024-04-15", "close": 0.165, "volume": 129304.0}, {"date": "2024-04-16", "close": 0.16, "volume": 54331.0}, {"date": "2024-04-17", "close": 0.155, "volume": 127603.0}, {"date": "2024-04-18", "close": 0.14, "volume": 500518.0}, {"date": "2024-04-19", "close": 0.155, "volume": 220010.0}, {"date": "2024-04-22", "close": 0.15, "volume": 65928.0}, {"date": "2024-04-23", "close": 0.15, "volume": 37956.0}, {"date": "2024-04-24", "close": 0.145, "volume": 117164.0}, {"date": "2024-04-26", "close": 0.14, "volume": 139584.0}, {"date": "2024-04-29", "close": 0.14, "volume": 91567.0}, {"date": "2024-04-30", "close": 0.14, "volume": 141118.0}, {"date": "2024-05-01", "close": 0.135, "volume": 56252.0}, {"date": "2024-05-02", "close": 0.135, "volume": 30706.0}, {"date": "2024-05-03", "close": 0.13, "volume": 170008.0}, {"date": "2024-05-06", "close": 0.13, "volume": 64780.0}, {"date": "2024-05-07", "close": 0.135, "volume": 188690.0}, {"date": "2024-05-08", "close": 0.13, "volume": 8617.0}, {"date": "2024-05-09", "close": 0.135, "volume": 18694.0}, {"date": "2024-05-10", "close": 0.15, "volume": 264809.0}, {"date": "2024-05-13", "close": 0.135, "volume": 27077.0}, {"date": "2024-05-14", "close": 0.145, "volume": 41338.0}, {"date": "2024-05-15", "close": 0.15, "volume": 118500.0}, {"date": "2024-05-16", "close": 0.145, "volume": 195393.0}, {"date": "2024-05-17", "close": 0.15, "volume": 109000.0}, {"date": "2024-05-22", "close": 0.145, "volume": 882111.0}, {"date": "2024-05-23", "close": 0.145, "volume": 407099.0}, {"date": "2024-05-24", "close": 0.145, "volume": 186768.0}, {"date": "2024-05-27", "close": 0.14, "volume": 267484.0}, {"date": "2024-05-28", "close": 0.14, "volume": 94471.0}, {"date": "2024-05-29", "close": 0.14, "volume": 342590.0}, {"date": "2024-05-30", "close": 0.145, "volume": 84971.0}, {"date": "2024-05-31", "close": 0.15, "volume": 126893.0}, {"date": "2024-06-03", "close": 0.15, "volume": 265275.0}, {"date": "2024-06-04", "close": 0.15, "volume": 147336.0}, {"date": "2024-06-05", "close": 0.15, "volume": 220828.0}, {"date": "2024-06-06", "close": 0.145, "volume": 160525.0}, {"date": "2024-06-07", "close": 0.145, "volume": 178333.0}, {"date": "2024-06-11", "close": 0.14, "volume": 250000.0}, {"date": "2024-06-12", "close": 0.14, "volume": 92368.0}, {"date": "2024-06-13", "close": 0.14, "volume": 37865.0}, {"date": "2024-06-17", "close": 0.145, "volume": 169771.0}, {"date": "2024-06-18", "close": 0.15, "volume": 169554.0}, {"date": "2024-06-19", "close": 0.15, "volume": 69100.0}, {"date": "2024-06-20", "close": 0.155, "volume": 18756.0}, {"date": "2024-06-21", "close": 0.15, "volume": 917700.0}, {"date": "2024-06-24", "close": 0.155, "volume": 1051294.0}, {"date": "2024-06-25", "close": 0.16, "volume": 300000.0}, {"date": "2024-06-26", "close": 0.155, "volume": 103800.0}, {"date": "2024-06-27", "close": 0.155, "volume": 272964.0}, {"date": "2024-06-28", "close": 0.17, "volume": 199998.0}, {"date": "2024-07-01", "close": 0.17, "volume": 99128.0}, {"date": "2024-07-02", "close": 0.16, "volume": 103500.0}, {"date": "2024-07-04", "close": 0.16, "volume": 117671.0}, {"date": "2024-07-05", "close": 0.155, "volume": 21139.0}, {"date": "2024-07-08", "close": 0.16, "volume": 69050.0}, {"date": "2024-07-09", "close": 0.16, "volume": 50.0}, {"date": "2024-07-10", "close": 0.17, "volume": 281860.0}, {"date": "2024-07-11", "close": 0.165, "volume": 212535.0}, {"date": "2024-07-12", "close": 0.16, "volume": 65709.0}, {"date": "2024-07-15", "close": 0.185, "volume": 1177640.0}, {"date": "2024-07-16", "close": 0.18, "volume": 251600.0}, {"date": "2024-07-17", "close": 0.18, "volume": 50800.0}, {"date": "2024-07-18", "close": 0.17, "volume": 68102.0}, {"date": "2024-07-19", "close": 0.17, "volume": 100000.0}, {"date": "2024-07-22", "close": 0.165, "volume": 52318.0}, {"date": "2024-07-23", "close": 0.17, "volume": 56485.0}, {"date": "2024-07-24", "close": 0.1725, "volume": 192635.0}, {"date": "2024-07-25", "close": 0.16, "volume": 344435.0}, {"date": "2024-07-26", "close": 0.17, "volume": 42132.0}, {"date": "2024-07-29", "close": 0.175, "volume": 294791.0}, {"date": "2024-07-30", "close": 0.165, "volume": 106029.0}, {"date": "2024-07-31", "close": 0.17, "volume": 84190.0}, {"date": "2024-08-01", "close": 0.16, "volume": 143405.0}, {"date": "2024-08-02", "close": 0.165, "volume": 35000.0}, {"date": "2024-08-05", "close": 0.155, "volume": 499896.0}, {"date": "2024-08-06", "close": 0.1475, "volume": 324709.0}, {"date": "2024-08-07", "close": 0.155, "volume": 30801.0}, {"date": "2024-08-08", "close": 0.145, "volume": 35287.0}, {"date": "2024-08-09", "close": 0.16, "volume": 43409.0}, {"date": "2024-08-12", "close": 0.155, "volume": 253471.0}, {"date": "2024-08-13", "close": 0.155, "volume": 135029.0}, {"date": "2024-08-16", "close": 0.15, "volume": 103333.0}, {"date": "2024-08-19", "close": 0.15, "volume": 191785.0}, {"date": "2024-08-20", "close": 0.15, "volume": 342547.0}, {"date": "2024-08-21", "close": 0.15, "volume": 246111.0}, {"date": "2024-08-22", "close": 0.15, "volume": 115108.0}, {"date": "2024-08-23", "close": 0.145, "volume": 11000.0}, {"date": "2024-08-26", "close": 0.15, "volume": 123364.0}, {"date": "2024-08-27", "close": 0.15, "volume": 33333.0}, {"date": "2024-08-28", "close": 0.15, "volume": 222532.0}, {"date": "2024-08-30", "close": 0.145, "volume": 13133.0}, {"date": "2024-09-02", "close": 0.145, "volume": 79975.0}, {"date": "2024-09-03", "close": 0.145, "volume": 79783.0}, {"date": "2024-09-04", "close": 0.14, "volume": 107958.0}, {"date": "2024-09-05", "close": 0.14, "volume": 43425.0}, {"date": "2024-09-06", "close": 0.14, "volume": 67250.0}, {"date": "2024-09-09", "close": 0.15, "volume": 289345.0}, {"date": "2024-09-10", "close": 0.145, "volume": 7612.0}, {"date": "2024-09-12", "close": 0.145, "volume": 7566.0}, {"date": "2024-09-13", "close": 0.145, "volume": 118322.0}, {"date": "2024-09-16", "close": 0.155, "volume": 214883.0}, {"date": "2024-09-17", "close": 0.15, "volume": 160627.0}, {"date": "2024-09-18", "close": 0.145, "volume": 103000.0}, {"date": "2024-09-19", "close": 0.145, "volume": 226749.0}, {"date": "2024-09-20", "close": 0.15, "volume": 62500.0}, {"date": "2024-09-23", "close": 0.15, "volume": 597651.0}, {"date": "2024-09-24", "close": 0.15, "volume": 42500.0}, {"date": "2024-09-25", "close": 0.145, "volume": 478617.0}, {"date": "2024-09-26", "close": 0.165, "volume": 949570.0}, {"date": "2024-09-27", "close": 0.165, "volume": 305000.0}, {"date": "2024-09-30", "close": 0.16, "volume": 5000.0}, {"date": "2024-10-01", "close": 0.16, "volume": 103280.0}, {"date": "2024-10-02", "close": 0.155, "volume": 42272.0}, {"date": "2024-10-03", "close": 0.155, "volume": 7000.0}, {"date": "2024-10-04", "close": 0.155, "volume": 232768.0}, {"date": "2024-10-07", "close": 0.165, "volume": 253288.0}, {"date": "2024-10-08", "close": 0.16, "volume": 148300.0}, {"date": "2024-10-09", "close": 0.155, "volume": 139500.0}, {"date": "2024-10-10", "close": 0.155, "volume": 16129.0}, {"date": "2024-10-11", "close": 0.16, "volume": 443771.0}, {"date": "2024-10-14", "close": 0.16, "volume": 117293.0}, {"date": "2024-10-15", "close": 0.165, "volume": 385966.0}, {"date": "2024-10-16", "close": 0.175, "volume": 843818.0}, {"date": "2024-10-21", "close": 0.2, "volume": 6871760.0}, {"date": "2024-10-22", "close": 0.205, "volume": 1697101.0}, {"date": "2024-10-23", "close": 0.22, "volume": 3254810.0}, {"date": "2024-10-24", "close": 0.21, "volume": 1577053.0}, {"date": "2024-10-25", "close": 0.21, "volume": 1488878.0}, {"date": "2024-10-28", "close": 0.2, "volume": 1313841.0}, {"date": "2024-10-29", "close": 0.19, "volume": 830196.0}, {"date": "2024-10-30", "close": 0.195, "volume": 1578224.0}, {"date": "2024-10-31", "close": 0.195, "volume": 1310655.0}, {"date": "2024-11-01", "close": 0.195, "volume": 211155.0}, {"date": "2024-11-04", "close": 0.19, "volume": 178254.0}, {"date": "2024-11-05", "close": 0.19, "volume": 111240.0}, {"date": "2024-11-06", "close": 0.185, "volume": 688431.0}, {"date": "2024-11-07", "close": 0.17, "volume": 1034197.0}, {"date": "2024-11-08", "close": 0.17, "volume": 277703.0}, {"date": "2024-11-11", "close": 0.17, "volume": 572362.0}, {"date": "2024-11-12", "close": 0.165, "volume": 422035.0}, {"date": "2024-11-13", "close": 0.18, "volume": 462986.0}, {"date": "2024-11-14", "close": 0.165, "volume": 155673.0}, {"date": "2024-11-15", "close": 0.175, "volume": 103000.0}, {"date": "2024-11-18", "close": 0.175, "volume": 192469.0}, {"date": "2024-11-19", "close": 0.165, "volume": 146508.0}, {"date": "2024-11-20", "close": 0.165, "volume": 638599.0}, {"date": "2024-11-21", "close": 0.16, "volume": 397694.0}, {"date": "2024-11-22", "close": 0.16, "volume": 1612499.0}, {"date": "2024-11-25", "close": 0.16, "volume": 377356.0}, {"date": "2024-11-26", "close": 0.15, "volume": 301075.0}, {"date": "2024-11-27", "close": 0.155, "volume": 797939.0}, {"date": "2024-11-28", "close": 0.155, "volume": 146405.0}, {"date": "2024-11-29", "close": 0.16, "volume": 592618.0}, {"date": "2024-12-02", "close": 0.165, "volume": 635909.0}, {"date": "2024-12-03", "close": 0.17, "volume": 919540.0}, {"date": "2024-12-04", "close": 0.155, "volume": 327667.0}, {"date": "2024-12-05", "close": 0.155, "volume": 483722.0}, {"date": "2024-12-06", "close": 0.16, "volume": 374185.0}, {"date": "2024-12-09", "close": 0.165, "volume": 699051.0}, {"date": "2024-12-10", "close": 0.165, "volume": 885617.0}, {"date": "2024-12-11", "close": 0.165, "volume": 508468.0}, {"date": "2024-12-12", "close": 0.165, "volume": 1785760.0}, {"date": "2024-12-13", "close": 0.17, "volume": 1090436.0}, {"date": "2024-12-16", "close": 0.18, "volume": 1151425.0}, {"date": "2024-12-17", "close": 0.18, "volume": 603132.0}, {"date": "2024-12-18", "close": 0.17, "volume": 241117.0}, {"date": "2024-12-19", "close": 0.165, "volume": 590300.0}, {"date": "2024-12-20", "close": 0.165, "volume": 168785.0}, {"date": "2024-12-23", "close": 0.165, "volume": 771702.0}, {"date": "2024-12-24", "close": 0.165, "volume": 12120.0}, {"date": "2024-12-27", "close": 0.165, "volume": 179433.0}, {"date": "2024-12-30", "close": 0.16, "volume": 42978.0}, {"date": "2024-12-31", "close": 0.16, "volume": 198575.0}, {"date": "2025-01-02", "close": 0.165, "volume": 112530.0}, {"date": "2025-01-03", "close": 0.17, "volume": 448820.0}, {"date": "2025-01-06", "close": 0.165, "volume": 285395.0}, {"date": "2025-01-07", "close": 0.16, "volume": 79277.0}, {"date": "2025-01-08", "close": 0.155, "volume": 464151.0}, {"date": "2025-01-09", "close": 0.165, "volume": 88025.0}, {"date": "2025-01-10", "close": 0.165, "volume": 136265.0}, {"date": "2025-01-13", "close": 0.165, "volume": 137393.0}, {"date": "2025-01-14", "close": 0.17, "volume": 17430.0}, {"date": "2025-01-15", "close": 0.165, "volume": 3415320.0}, {"date": "2025-01-16", "close": 0.175, "volume": 986199.0}, {"date": "2025-01-17", "close": 0.17, "volume": 496231.0}, {"date": "2025-01-20", "close": 0.175, "volume": 893168.0}, {"date": "2025-01-21", "close": 0.165, "volume": 126715.0}, {"date": "2025-01-22", "close": 0.165, "volume": 344856.0}, {"date": "2025-01-23", "close": 0.17, "volume": 94675.0}, {"date": "2025-01-24", "close": 0.165, "volume": 115000.0}, {"date": "2025-01-28", "close": 0.165, "volume": 461386.0}, {"date": "2025-01-29", "close": 0.165, "volume": 84292.0}, {"date": "2025-01-30", "close": 0.16, "volume": 1184616.0}, {"date": "2025-01-31", "close": 0.17, "volume": 402949.0}, {"date": "2025-02-03", "close": 0.17, "volume": 401478.0}, {"date": "2025-02-04", "close": 0.17, "volume": 46312.0}, {"date": "2025-02-05", "close": 0.17, "volume": 105766.0}, {"date": "2025-02-06", "close": 0.17, "volume": 354395.0}, {"date": "2025-02-07", "close": 0.16, "volume": 179867.0}, {"date": "2025-02-10", "close": 0.155, "volume": 662524.0}, {"date": "2025-02-11", "close": 0.155, "volume": 78281.0}, {"date": "2025-02-12", "close": 0.155, "volume": 550912.0}, {"date": "2025-02-13", "close": 0.155, "volume": 696255.0}, {"date": "2025-02-14", "close": 0.16, "volume": 228142.0}, {"date": "2025-02-17", "close": 0.165, "volume": 1306804.0}, {"date": "2025-02-18", "close": 0.175, "volume": 1054745.0}, {"date": "2025-02-19", "close": 0.165, "volume": 340836.0}, {"date": "2025-02-20", "close": 0.175, "volume": 757005.0}, {"date": "2025-02-21", "close": 0.18, "volume": 297200.0}, {"date": "2025-02-24", "close": 0.17, "volume": 389373.0}, {"date": "2025-02-25", "close": 0.17, "volume": 153056.0}, {"date": "2025-02-26", "close": 0.17, "volume": 206200.0}, {"date": "2025-02-27", "close": 0.17, "volume": 92884.0}, {"date": "2025-02-28", "close": 0.16, "volume": 185013.0}, {"date": "2025-03-03", "close": 0.165, "volume": 35539.0}, {"date": "2025-03-04", "close": 0.16, "volume": 226888.0}, {"date": "2025-03-05", "close": 0.165, "volume": 156459.0}, {"date": "2025-03-06", "close": 0.165, "volume": 58706.0}, {"date": "2025-03-07", "close": 0.165, "volume": 99235.0}, {"date": "2025-03-10", "close": 0.165, "volume": 186218.0}, {"date": "2025-03-11", "close": 0.165, "volume": 173656.0}, {"date": "2025-03-12", "close": 0.165, "volume": 99910.0}, {"date": "2025-03-13", "close": 0.165, "volume": 225730.0}, {"date": "2025-03-14", "close": 0.175, "volume": 183047.0}, {"date": "2025-03-17", "close": 0.17, "volume": 184229.0}, {"date": "2025-03-18", "close": 0.17, "volume": 247090.0}, {"date": "2025-03-19", "close": 0.17, "volume": 122416.0}, {"date": "2025-03-24", "close": 0.16, "volume": 3530070.0}, {"date": "2025-03-25", "close": 0.165, "volume": 1649098.0}, {"date": "2025-03-26", "close": 0.16, "volume": 1703297.0}, {"date": "2025-03-27", "close": 0.16, "volume": 586292.0}, {"date": "2025-03-28", "close": 0.16, "volume": 3174391.0}, {"date": "2025-03-31", "close": 0.165, "volume": 2120446.0}, {"date": "2025-04-01", "close": 0.17, "volume": 2449891.0}, {"date": "2025-04-02", "close": 0.175, "volume": 2446654.0}, {"date": "2025-04-03", "close": 0.175, "volume": 1449161.0}, {"date": "2025-04-04", "close": 0.17, "volume": 1727219.0}, {"date": "2025-04-07", "close": 0.155, "volume": 2960555.0}, {"date": "2025-04-08", "close": 0.15, "volume": 1475726.0}, {"date": "2025-04-09", "close": 0.15, "volume": 262158.0}, {"date": "2025-04-10", "close": 0.16, "volume": 702778.0}, {"date": "2025-04-11", "close": 0.175, "volume": 1231734.0}, {"date": "2025-04-14", "close": 0.18, "volume": 2704911.0}, {"date": "2025-04-15", "close": 0.18, "volume": 3239603.0}, {"date": "2025-04-16", "close": 0.18, "volume": 2898618.0}, {"date": "2025-04-17", "close": 0.195, "volume": 2874497.0}, {"date": "2025-04-22", "close": 0.195, "volume": 4393659.0}, {"date": "2025-04-23", "close": 0.185, "volume": 2062483.0}, {"date": "2025-04-24", "close": 0.175, "volume": 1743002.0}, {"date": "2025-04-28", "close": 0.185, "volume": 1852420.0}, {"date": "2025-04-29", "close": 0.18, "volume": 4264981.0}, {"date": "2025-04-30", "close": 0.18, "volume": 1239887.0}, {"date": "2025-05-01", "close": 0.17, "volume": 1961526.0}, {"date": "2025-05-02", "close": 0.175, "volume": 1005129.0}, {"date": "2025-05-05", "close": 0.17, "volume": 1993863.0}, {"date": "2025-05-06", "close": 0.185, "volume": 1800445.0}, {"date": "2025-05-07", "close": 0.185, "volume": 2757470.0}, {"date": "2025-05-08", "close": 0.185, "volume": 2319260.0}, {"date": "2025-05-09", "close": 0.18, "volume": 2138448.0}, {"date": "2025-05-12", "close": 0.17, "volume": 2716466.0}, {"date": "2025-05-13", "close": 0.165, "volume": 2002401.0}, {"date": "2025-05-14", "close": 0.17, "volume": 2475986.0}, {"date": "2025-05-15", "close": 0.17, "volume": 1862330.0}, {"date": "2025-05-16", "close": 0.165, "volume": 3570408.0}, {"date": "2025-05-19", "close": 0.165, "volume": 1763694.0}, {"date": "2025-05-20", "close": 0.16, "volume": 1261812.0}, {"date": "2025-05-21", "close": 0.165, "volume": 4303963.0}, {"date": "2025-05-22", "close": 0.16, "volume": 1417839.0}, {"date": "2025-05-23", "close": 0.165, "volume": 1213826.0}, {"date": "2025-05-26", "close": 0.18, "volume": 8890452.0}, {"date": "2025-05-27", "close": 0.185, "volume": 2993364.0}, {"date": "2025-05-28", "close": 0.195, "volume": 2950857.0}, {"date": "2025-05-29", "close": 0.19, "volume": 2427753.0}, {"date": "2025-05-30", "close": 0.185, "volume": 1366646.0}, {"date": "2025-06-02", "close": 0.185, "volume": 897073.0}, {"date": "2025-06-03", "close": 0.19, "volume": 1479372.0}, {"date": "2025-06-04", "close": 0.19, "volume": 2270139.0}, {"date": "2025-06-05", "close": 0.185, "volume": 1485419.0}, {"date": "2025-06-06", "close": 0.19, "volume": 1413433.0}, {"date": "2025-06-10", "close": 0.185, "volume": 2953330.0}, {"date": "2025-06-11", "close": 0.18, "volume": 3005729.0}, {"date": "2025-06-12", "close": 0.18, "volume": 2103122.0}, {"date": "2025-06-13", "close": 0.19, "volume": 2682405.0}, {"date": "2025-06-16", "close": 0.18, "volume": 3166661.0}, {"date": "2025-06-17", "close": 0.185, "volume": 1413151.0}, {"date": "2025-06-18", "close": 0.18, "volume": 751707.0}, {"date": "2025-06-19", "close": 0.17, "volume": 1689463.0}, {"date": "2025-06-20", "close": 0.18, "volume": 1461387.0}, {"date": "2025-06-23", "close": 0.17, "volume": 1183276.0}, {"date": "2025-06-24", "close": 0.175, "volume": 401938.0}, {"date": "2025-06-25", "close": 0.165, "volume": 1144595.0}, {"date": "2025-06-26", "close": 0.17, "volume": 1129101.0}, {"date": "2025-06-27", "close": 0.17, "volume": 657690.0}, {"date": "2025-06-30", "close": 0.165, "volume": 1026023.0}, {"date": "2025-07-01", "close": 0.165, "volume": 835110.0}, {"date": "2025-07-02", "close": 0.185, "volume": 4243487.0}, {"date": "2025-07-03", "close": 0.18, "volume": 1869907.0}, {"date": "2025-07-04", "close": 0.175, "volume": 1253603.0}, {"date": "2025-07-07", "close": 0.18, "volume": 1385021.0}, {"date": "2025-07-08", "close": 0.18, "volume": 3077832.0}, {"date": "2025-07-09", "close": 0.175, "volume": 1179193.0}, {"date": "2025-07-10", "close": 0.175, "volume": 1271848.0}, {"date": "2025-07-11", "close": 0.175, "volume": 1648993.0}, {"date": "2025-07-14", "close": 0.185, "volume": 2189135.0}, {"date": "2025-07-15", "close": 0.18, "volume": 1552557.0}, {"date": "2025-07-16", "close": 0.18, "volume": 514990.0}, {"date": "2025-07-17", "close": 0.18, "volume": 595435.0}, {"date": "2025-07-18", "close": 0.175, "volume": 272683.0}, {"date": "2025-07-21", "close": 0.18, "volume": 919145.0}, {"date": "2025-07-22", "close": 0.18, "volume": 1133191.0}, {"date": "2025-07-23", "close": 0.185, "volume": 501082.0}, {"date": "2025-07-24", "close": 0.185, "volume": 246795.0}, {"date": "2025-07-25", "close": 0.18, "volume": 247694.0}, {"date": "2025-07-28", "close": 0.175, "volume": 2822815.0}, {"date": "2025-07-29", "close": 0.17, "volume": 1141859.0}, {"date": "2025-07-30", "close": 0.16, "volume": 5100159.0}, {"date": "2025-07-31", "close": 0.16, "volume": 1714209.0}, {"date": "2025-08-01", "close": 0.165, "volume": 1185225.0}, {"date": "2025-08-04", "close": 0.17, "volume": 1962332.0}, {"date": "2025-08-05", "close": 0.165, "volume": 1510535.0}, {"date": "2025-08-06", "close": 0.17, "volume": 1005925.0}, {"date": "2025-08-07", "close": 0.165, "volume": 182666.0}, {"date": "2025-08-08", "close": 0.17, "volume": 2087413.0}, {"date": "2025-08-11", "close": 0.17, "volume": 2613930.0}, {"date": "2025-08-12", "close": 0.175, "volume": 881576.0}, {"date": "2025-08-13", "close": 0.175, "volume": 937739.0}, {"date": "2025-08-14", "close": 0.17, "volume": 150510.0}, {"date": "2025-08-15", "close": 0.175, "volume": 1666478.0}, {"date": "2025-08-18", "close": 0.175, "volume": 687057.0}, {"date": "2025-08-19", "close": 0.175, "volume": 525034.0}, {"date": "2025-08-20", "close": 0.18, "volume": 2451397.0}, {"date": "2025-08-21", "close": 0.17, "volume": 3731074.0}, {"date": "2025-08-22", "close": 0.19, "volume": 4478276.0}, {"date": "2025-08-25", "close": 0.195, "volume": 6900672.0}, {"date": "2025-08-26", "close": 0.195, "volume": 2562668.0}, {"date": "2025-08-27", "close": 0.195, "volume": 1736490.0}, {"date": "2025-08-28", "close": 0.205, "volume": 4929750.0}, {"date": "2025-08-29", "close": 0.19, "volume": 16457385.0}, {"date": "2025-09-01", "close": 0.215, "volume": 10002749.0}, {"date": "2025-09-02", "close": 0.22, "volume": 5765101.0}, {"date": "2025-09-03", "close": 0.215, "volume": 5012336.0}, {"date": "2025-09-04", "close": 0.22, "volume": 4538941.0}, {"date": "2025-09-05", "close": 0.225, "volume": 2259948.0}, {"date": "2025-09-08", "close": 0.23, "volume": 5175224.0}, {"date": "2025-09-09", "close": 0.245, "volume": 4830147.0}, {"date": "2025-09-10", "close": 0.24, "volume": 4403569.0}, {"date": "2025-09-11", "close": 0.25, "volume": 1637678.0}, {"date": "2025-09-12", "close": 0.25, "volume": 3021764.0}, {"date": "2025-09-15", "close": 0.24, "volume": 2552581.0}, {"date": "2025-09-16", "close": 0.255, "volume": 2634823.0}, {"date": "2025-09-17", "close": 0.245, "volume": 2288853.0}, {"date": "2025-09-18", "close": 0.255, "volume": 3164582.0}, {"date": "2025-09-19", "close": 0.255, "volume": 2148052.0}, {"date": "2025-09-22", "close": 0.265, "volume": 2599685.0}, {"date": "2025-09-23", "close": 0.27, "volume": 1750673.0}, {"date": "2025-09-24", "close": 0.275, "volume": 2540856.0}, {"date": "2025-09-25", "close": 0.265, "volume": 1554091.0}, {"date": "2025-09-26", "close": 0.26, "volume": 2045155.0}, {"date": "2025-09-29", "close": 0.275, "volume": 1844975.0}, {"date": "2025-09-30", "close": 0.275, "volume": 2715867.0}, {"date": "2025-10-01", "close": 0.265, "volume": 1586437.0}, {"date": "2025-10-02", "close": 0.255, "volume": 3607384.0}, {"date": "2025-10-03", "close": 0.27, "volume": 2325388.0}, {"date": "2025-10-06", "close": 0.295, "volume": 6759270.0}, {"date": "2025-10-07", "close": 0.32, "volume": 5910540.0}, {"date": "2025-10-08", "close": 0.315, "volume": 1435858.0}, {"date": "2025-10-09", "close": 0.31, "volume": 1701098.0}, {"date": "2025-10-10", "close": 0.305, "volume": 2496148.0}, {"date": "2025-10-13", "close": 0.305, "volume": 1621641.0}, {"date": "2025-10-14", "close": 0.32, "volume": 1807464.0}, {"date": "2025-10-15", "close": 0.335, "volume": 4711350.0}, {"date": "2025-10-16", "close": 0.335, "volume": 1911021.0}, {"date": "2025-10-17", "close": 0.34, "volume": 4454528.0}, {"date": "2025-10-20", "close": 0.355, "volume": 5740496.0}, {"date": "2025-10-21", "close": 0.345, "volume": 4237733.0}, {"date": "2025-10-22", "close": 0.32, "volume": 3998509.0}, {"date": "2025-10-23", "close": 0.31, "volume": 3854997.0}, {"date": "2025-10-24", "close": 0.305, "volume": 2477836.0}, {"date": "2025-10-27", "close": 0.295, "volume": 1758130.0}, {"date": "2025-10-28", "close": 0.28, "volume": 2933377.0}, {"date": "2025-10-29", "close": 0.28, "volume": 2331829.0}, {"date": "2025-10-30", "close": 0.26, "volume": 4233947.0}, {"date": "2025-10-31", "close": 0.265, "volume": 1935277.0}, {"date": "2025-11-03", "close": 0.26, "volume": 2257753.0}, {"date": "2025-11-04", "close": 0.255, "volume": 1538070.0}, {"date": "2025-11-05", "close": 0.255, "volume": 2906289.0}, {"date": "2025-11-06", "close": 0.26, "volume": 1153960.0}, {"date": "2025-11-07", "close": 0.26, "volume": 1922290.0}, {"date": "2025-11-10", "close": 0.275, "volume": 2303971.0}, {"date": "2025-11-11", "close": 0.28, "volume": 3362277.0}, {"date": "2025-11-12", "close": 0.27, "volume": 1368318.0}, {"date": "2025-11-13", "close": 0.285, "volume": 884508.0}, {"date": "2025-11-14", "close": 0.27, "volume": 1298337.0}, {"date": "2025-11-17", "close": 0.265, "volume": 1414996.0}, {"date": "2025-11-18", "close": 0.25, "volume": 1651987.0}, {"date": "2025-11-19", "close": 0.2575, "volume": 1148551.0}, {"date": "2025-11-20", "close": 0.265, "volume": 849983.0}, {"date": "2025-11-21", "close": 0.255, "volume": 1434959.0}, {"date": "2025-11-24", "close": 0.2525, "volume": 306094.0}, {"date": "2025-11-25", "close": 0.27, "volume": 1086592.0}, {"date": "2025-11-26", "close": 0.27, "volume": 645171.0}, {"date": "2025-11-27", "close": 0.27, "volume": 747771.0}, {"date": "2025-11-28", "close": 0.275, "volume": 1932487.0}, {"date": "2025-12-01", "close": 0.275, "volume": 2282557.0}, {"date": "2025-12-02", "close": 0.2725, "volume": 1209956.0}, {"date": "2025-12-03", "close": 0.27, "volume": 950688.0}, {"date": "2025-12-04", "close": 0.26, "volume": 1080693.0}, {"date": "2025-12-05", "close": 0.2625, "volume": 674978.0}, {"date": "2025-12-08", "close": 0.26, "volume": 682349.0}, {"date": "2025-12-09", "close": 0.255, "volume": 996313.0}, {"date": "2025-12-10", "close": 0.255, "volume": 791311.0}, {"date": "2025-12-11", "close": 0.27, "volume": 2069320.0}, {"date": "2025-12-12", "close": 0.28, "volume": 2569282.0}, {"date": "2025-12-15", "close": 0.27, "volume": 2345005.0}, {"date": "2025-12-16", "close": 0.26, "volume": 1777661.0}, {"date": "2025-12-17", "close": 0.27, "volume": 1714372.0}, {"date": "2025-12-18", "close": 0.26, "volume": 585586.0}, {"date": "2025-12-19", "close": 0.275, "volume": 2319177.0}, {"date": "2025-12-22", "close": 0.295, "volume": 1682898.0}, {"date": "2025-12-23", "close": 0.295, "volume": 1694860.0}, {"date": "2025-12-24", "close": 0.295, "volume": 729395.0}, {"date": "2025-12-29", "close": 0.28, "volume": 5169739.0}, {"date": "2025-12-30", "close": 0.285, "volume": 1825780.0}, {"date": "2025-12-31", "close": 0.29, "volume": 1681415.0}, {"date": "2026-01-02", "close": 0.305, "volume": 1218898.0}, {"date": "2026-01-05", "close": 0.305, "volume": 1410867.0}, {"date": "2026-01-06", "close": 0.305, "volume": 2812259.0}, {"date": "2026-01-07", "close": 0.31, "volume": 2860045.0}, {"date": "2026-01-08", "close": 0.305, "volume": 6397244.0}, {"date": "2026-01-09", "close": 0.305, "volume": 2561953.0}, {"date": "2026-01-12", "close": 0.32, "volume": 4109500.0}, {"date": "2026-01-13", "close": 0.32, "volume": 2938061.0}, {"date": "2026-01-14", "close": 0.32, "volume": 2977993.0}, {"date": "2026-01-15", "close": 0.315, "volume": 2318092.0}, {"date": "2026-01-16", "close": 0.315, "volume": 2411696.0}, {"date": "2026-01-19", "close": 0.325, "volume": 3870689.0}, {"date": "2026-01-20", "close": 0.33, "volume": 2336781.0}, {"date": "2026-01-21", "close": 0.345, "volume": 3778162.0}, {"date": "2026-01-22", "close": 0.335, "volume": 2719896.0}, {"date": "2026-01-23", "close": 0.365, "volume": 3614891.0}, {"date": "2026-01-27", "close": 0.36, "volume": 4705842.0}, {"date": "2026-01-28", "close": 0.37, "volume": 3066374.0}, {"date": "2026-01-29", "close": 0.37, "volume": 4395484.0}, {"date": "2026-01-30", "close": 0.35, "volume": 5243594.0}, {"date": "2026-02-02", "close": 0.315, "volume": 6041209.0}, {"date": "2026-02-03", "close": 0.335, "volume": 3110208.0}, {"date": "2026-02-04", "close": 0.34, "volume": 2342872.0}, {"date": "2026-02-05", "close": 0.315, "volume": 4007688.0}, {"date": "2026-02-06", "close": 0.295, "volume": 5313340.0}, {"date": "2026-02-09", "close": 0.32, "volume": 1496284.0}, {"date": "2026-02-10", "close": 0.33, "volume": 2972473.0}, {"date": "2026-02-11", "close": 0.335, "volume": 2869121.0}, {"date": "2026-02-12", "close": 0.32, "volume": 2961371.0}, {"date": "2026-02-13", "close": 0.32, "volume": 1566372.0}, {"date": "2026-02-16", "close": 0.335, "volume": 3838392.0}, {"date": "2026-02-17", "close": 0.33, "volume": 1145832.0}, {"date": "2026-02-18", "close": 0.335, "volume": 1324985.0}, {"date": "2026-02-19", "close": 0.34, "volume": 2609213.0}, {"date": "2026-02-20", "close": 0.335, "volume": 3625425.0}, {"date": "2026-02-23", "close": 0.375, "volume": 2457955.0}, {"date": "2026-02-24", "close": 0.365, "volume": 4893900.0}, {"date": "2026-02-25", "close": 0.39, "volume": 1732681.0}, {"date": "2026-02-26", "close": 0.395, "volume": 1739690.0}, {"date": "2026-02-27", "close": 0.395, "volume": 2730206.0}, {"date": "2026-03-02", "close": 0.415, "volume": 3016392.0}, {"date": "2026-03-03", "close": 0.415, "volume": 3029429.0}, {"date": "2026-03-04", "close": 0.4, "volume": 3656230.0}, {"date": "2026-03-05", "close": 0.38, "volume": 2656710.0}, {"date": "2026-03-06", "close": 0.36, "volume": 3322436.0}, {"date": "2026-03-09", "close": 0.34, "volume": 3731327.0}, {"date": "2026-03-10", "close": 0.365, "volume": 1693813.0}, {"date": "2026-03-11", "close": 0.365, "volume": 1117065.0}, {"date": "2026-03-12", "close": 0.35, "volume": 1153256.0}, {"date": "2026-03-13", "close": 0.32, "volume": 2181573.0}, {"date": "2026-03-16", "close": 0.305, "volume": 3500254.0}, {"date": "2026-03-17", "close": 0.31, "volume": 2367538.0}, {"date": "2026-03-18", "close": 0.31, "volume": 4271100.0}, {"date": "2026-03-19", "close": 0.28, "volume": 4705255.0}, {"date": "2026-03-20", "close": 0.275, "volume": 2434634.0}, {"date": "2026-03-23", "close": 0.245, "volume": 5789679.0}, {"date": "2026-03-24", "close": 0.245, "volume": 3087940.0}, {"date": "2026-03-25", "close": 0.27, "volume": 2952172.0}, {"date": "2026-03-26", "close": 0.255, "volume": 2124288.0}, {"date": "2026-03-27", "close": 0.255, "volume": 1690404.0}, {"date": "2026-03-30", "close": 0.26, "volume": 2552268.0}, {"date": "2026-03-31", "close": 0.27, "volume": 3843213.0}, {"date": "2026-04-01", "close": 0.29, "volume": 3689572.0}, {"date": "2026-04-02", "close": 0.275, "volume": 2570835.0}, {"date": "2026-04-07", "close": 0.275, "volume": 1238311.0}, {"date": "2026-04-08", "close": 0.3, "volume": 4072447.0}, {"date": "2026-04-09", "close": 0.305, "volume": 559572.0}, {"date": "2026-04-10", "close": 0.27, "volume": 6463153.0}, {"date": "2026-04-13", "close": 0.255, "volume": 2103031.0}, {"date": "2026-04-14", "close": 0.255, "volume": 1038166.0}, {"date": "2026-04-15", "close": 0.25, "volume": 1659823.0}, {"date": "2026-04-16", "close": 0.255, "volume": 527807.0}, {"date": "2026-04-17", "close": 0.255, "volume": 127920.0}, {"date": "2026-04-20", "close": 0.25, "volume": 2645162.0}, {"date": "2026-04-21", "close": 0.26, "volume": 912844.0}, {"date": "2026-04-22", "close": 0.26, "volume": 803527.0}, {"date": "2026-04-23", "close": 0.255, "volume": 1057855.0}, {"date": "2026-04-24", "close": 0.255, "volume": 480039.0}, {"date": "2026-04-27", "close": 0.25, "volume": 1544985.0}, {"date": "2026-04-28", "close": 0.245, "volume": 959061.0}, {"date": "2026-04-29", "close": 0.26, "volume": 1107685.0}, {"date": "2026-04-30", "close": 0.25, "volume": 2653605.0}, {"date": "2026-05-01", "close": 0.25, "volume": 927138.0}, {"date": "2026-05-04", "close": 0.25, "volume": 1603275.0}, {"date": "2026-05-05", "close": 0.25, "volume": 563288.0}, {"date": "2026-05-06", "close": 0.26, "volume": 1196962.0}, {"date": "2026-05-07", "close": 0.265, "volume": 1669970.0}, {"date": "2026-05-08", "close": 0.26, "volume": 281425.0}, {"date": "2026-05-11", "close": 0.26, "volume": 435180.0}, {"date": "2026-05-12", "close": 0.255, "volume": 1971169.0}, {"date": "2026-05-13", "close": 0.26, "volume": 1710290.0}, {"date": "2026-05-14", "close": 0.26, "volume": 486642.0}, {"date": "2026-05-15", "close": 0.24, "volume": 2348346.0}, {"date": "2026-05-18", "close": 0.23, "volume": 1845576.0}, {"date": "2026-05-19", "close": 0.23, "volume": 775628.0}, {"date": "2026-05-20", "close": 0.225, "volume": 2301342.0}, {"date": "2026-05-21", "close": 0.23, "volume": 645143.0}, {"date": "2026-05-22", "close": 0.23, "volume": 986280.0}, {"date": "2026-05-25", "close": 0.23, "volume": 1568552.0}, {"date": "2026-05-26", "close": 0.225, "volume": 618558.0}, {"date": "2026-05-27", "close": 0.225, "volume": 1689802.0}, {"date": "2026-05-28", "close": 0.22, "volume": 820664.0}, {"date": "2026-05-29", "close": 0.235, "volume": 2041303.0}, {"date": "2026-06-01", "close": 0.24, "volume": 438794.0}, {"date": "2026-06-02", "close": 0.25, "volume": 1629801.0}, {"date": "2026-06-03", "close": 0.235, "volume": 234882.0}, {"date": "2026-06-04", "close": 0.23, "volume": 564934.0}, {"date": "2026-06-05", "close": 0.225, "volume": 491115.0}, {"date": "2026-06-09", "close": 0.215, "volume": 2239136.0}, {"date": "2026-06-10", "close": 0.205, "volume": 2489740.0}, {"date": "2026-06-11", "close": 0.19, "volume": 1246588.0}, {"date": "2026-06-12", "close": 0.2, "volume": 684848.0}, {"date": "2026-06-15", "close": 0.22, "volume": 1199633.0}, {"date": "2026-06-16", "close": 0.22, "volume": 663892.0}, {"date": "2026-06-17", "close": 0.22, "volume": 597179.0}, {"date": "2026-06-18", "close": 0.215, "volume": 613584.0}, {"date": "2026-06-19", "close": 0.2, "volume": 2172410.0}, {"date": "2026-06-22", "close": 0.205, "volume": 796127.0}, {"date": "2026-06-23", "close": 0.21, "volume": 972117.0}, {"date": "2026-06-24", "close": 0.2, "volume": 1172783.0}, {"date": "2026-06-25", "close": 0.19, "volume": 1066966.0}, {"date": "2026-06-26", "close": 0.2, "volume": 1828941.0}, {"date": "2026-06-29", "close": 0.195, "volume": 565830.0}, {"date": "2026-06-30", "close": 0.19, "volume": 1271292.0}, {"date": "2026-07-01", "close": 0.185, "volume": 209812.0}, {"date": "2026-07-02", "close": 0.2, "volume": 561120.0}, {"date": "2026-07-03", "close": 0.215, "volume": 1346200.0}, {"date": "2026-07-06", "close": 0.215, "volume": 273817.0}, {"date": "2026-07-07", "close": 0.205, "volume": 1639414.0}, {"date": "2026-07-08", "close": 0.2, "volume": 1265589.0}, {"date": "2026-07-09", "close": 0.195, "volume": 256226.0}, {"date": "2026-07-10", "close": 0.195, "volume": 1950519.0}, {"date": "2026-07-13", "close": 0.18, "volume": 1274556.0}, {"date": "2026-07-14", "close": 0.185, "volume": 1016432.0}, {"date": "2026-07-15", "close": 0.19, "volume": 484778.0}, {"date": "2026-07-16", "close": 0.185, "volume": 1063871.0}, {"date": "2026-07-17", "close": 0.18, "volume": 595914.0}, {"date": "2026-07-20", "close": 0.175, "volume": 860810.0}, {"date": "2026-07-21", "close": 0.18, "volume": 985393.0}, {"date": "2026-07-22", "close": 0.175, "volume": 892687.0}, {"date": "2026-07-23", "close": 0.19, "volume": 1948155.0}, {"date": "2026-07-24", "close": 0.185, "volume": 745279.0}, {"date": "2026-07-27", "close": 0.185, "volume": 600765.0}, {"date": "2026-07-28", "close": 0.195, "volume": 1280288.0}, {"date": "2026-07-29", "close": 0.185, "volume": 721523.0}, {"date": "2026-07-30", "close": 0.185, "volume": 1097584.0}, {"date": "2026-07-31", "close": 0.18, "volume": 344777.0}, {"date": "2026-08-03", "close": 0.185, "volume": 504569.0}, {"date": "2026-08-04", "close": 0.19, "volume": 518733.0}, {"date": "2026-08-05", "close": 0.19, "volume": 1537585.0}, {"date": "2026-08-06", "close": 0.2, "volume": 3205122.0}, {"date": "2026-08-07", "close": 0.2, "volume": 3161596.0}, {"date": "2026-08-10", "close": 0.215, "volume": 5018610.0}, {"date": "2026-08-11", "close": 0.22, "volume": 3301935.0}, {"date": "2026-08-12", "close": 0.23, "volume": 1540434.0}, {"date": "2026-08-13", "close": 0.225, "volume": 1562524.0}, {"date": "2026-08-14", "close": 0.215, "volume": 1544160.0}, {"date": "2026-08-17", "close": 0.23, "volume": 1043713.0}, {"date": "2026-08-18", "close": 0.22, "volume": 1307396.0}, {"date": "2026-08-19", "close": 0.22, "volume": 1662912.0}, {"date": "2026-08-20", "close": 0.235, "volume": 3349634.0}, {"date": "2026-08-21", "close": 0.24, "volume": 2522439.0}, {"date": "2026-08-24", "close": 0.245, "volume": 1735907.0}, {"date": "2026-08-25", "close": 0.235, "volume": 1128974.0}, {"date": "2026-08-26", "close": 0.24, "volume": 1193722.0}, {"date": "2026-08-27", "close": 0.235, "volume": 1137179.0}, {"date": "2026-08-28", "close": 0.24, "volume": 1658309.0}, {"date": "2026-08-31", "close": 0.24, "volume": 1036794.0}, {"date": "2026-09-01", "close": 0.24, "volume": 429779.0}, {"date": "2026-09-02", "close": 0.23, "volume": 1254882.0}, {"date": "2026-09-03", "close": 0.23, "volume": 559556.0}, {"date": "2026-09-04", "close": 0.24, "volume": 874981.0}, {"date": "2026-09-07", "close": 0.23, "volume": 1011832.0}], "refreshing": true}