{"ticker": "KZR", "overview": {"name": "Kalamazoo Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "KZR", "has_prices": true, "as_of": "2026-08-07", "last": 0.175, "prev_close": 0.15, "change": 0.024999999999999994, "change_pct": 0.16666666666666663, "session_volume": 2986228.0, "vwap_5": 0.15645747702656473, "vwap_20": 0.1415202243854868, "vwap_60": 0.14548325605802903, "vwap_250": 0.16889392462151023, "high_52w": 0.245, "low_52w": 0.115, "avg_volume_20": 617513.2, "sessions": 400, "market_cap": {"value": 51268848.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154236", "src": "ASX", "ticker": "KZR", "cik": "", "company": "Kalamazoo Resources Limited", "company_raw": "Kalamazoo Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in KZR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154236", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21047}, {"id": "ASX-03119553", "src": "ASX", "ticker": "KZR", "cik": "", "company": "Kalamazoo Resources Limited", "company_raw": "Kalamazoo Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on KZR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119553", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139127}, {"id": "ASX-03119033", "src": "ASX", "ticker": "KZR", "cik": "", "company": "Kalamazoo Resources Limited", "company_raw": "Kalamazoo Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on KZR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119033", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140567}, {"id": "ASXSH-03115014", "src": "ASX", "ticker": "KZR", "cik": "", "company": "Kalamazoo Resources Limited", "company_raw": "Kalamazoo Resources Limited", "who": "DOUX Argent Pty Ltd ATF the MATT & Sally Reinehr Investment Trust", "who_key": "DOUX ARGENT PTY LTD ATF THE MATT & SALLY REINEHR INVESTMENT TRUST", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: DOUX ARGENT PTY LTD ATF THE MATT & SALLY REINEHR INVESTMENT TRUST lifts KZR 14.96% to 16.76%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03115014", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146327}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "YT International Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.42, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150177-6A1350012", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "DOUX ARGENT PTY LTD ATF THE MATT & SALLY REINEHR INVESTMENT TRUST", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 16.76, "notice_date": "2026-07-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115014-6A1335821", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Angus Middleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-04", "source_url": "https://www.marketindex.com.au/asx/kzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Adams", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-04", "source_url": "https://www.marketindex.com.au/asx/kzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Luke Reinehr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-27", "source_url": "https://www.marketindex.com.au/asx/kzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Luke Reinehr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-22", "source_url": "https://www.marketindex.com.au/asx/kzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Luke Reinehr", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-01", "source_url": "https://www.marketindex.com.au/asx/kzr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://www.marketindex.com.au/asx/kzr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/kzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/kzr", "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": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/kzr", "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": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/kzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/kzr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-02", "source_url": "https://www.marketindex.com.au/asx/kzr", "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": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/kzr", "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": "2025-11-18", "source_url": "https://www.marketindex.com.au/asx/kzr", "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": "2025-11-12", "source_url": "https://www.marketindex.com.au/asx/kzr", "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": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/kzr", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/kzr", "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": "2025-05-19", "source_url": "https://www.marketindex.com.au/asx/kzr", "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": "2025-05-12", "source_url": "https://www.marketindex.com.au/asx/kzr", "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": "2025-05-08", "source_url": "https://www.marketindex.com.au/asx/kzr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/kzr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/kzr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/kzr", "needs_ocr": 0}], "directors": [{"name": "Luke Reinehr", "first_seen": "2017-09-01", "last_seen": "2017-09-27", "status": "past", "notices": 3}, {"name": "Paul Adams", "first_seen": "2018-07-04", "last_seen": "2018-07-04", "status": "past", "notices": 1}, {"name": "Angus Middleton", "first_seen": "2019-11-04", "last_seen": "2019-11-04", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155588-6A1352575"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155585-6A1352573"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153079-6A1351344"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153078-6A1351343"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150177-6A1350012"}], "performance": {"ticker": "KZR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-01-16", "close": 0.21, "volume": 674256.0}, {"date": "2017-01-17", "close": 0.2, "volume": 130672.0}, {"date": "2017-01-19", "close": 0.2, "volume": 64434.0}, {"date": "2017-01-20", "close": 0.21, "volume": 85572.0}, {"date": "2017-01-23", "close": 0.22, "volume": 56494.0}, {"date": "2017-01-24", "close": 0.21, "volume": 20000.0}, {"date": "2017-01-25", "close": 0.2, "volume": 65000.0}, {"date": "2017-01-27", "close": 0.2, "volume": 5100.0}, {"date": "2017-01-31", "close": 0.185, "volume": 71321.0}, {"date": "2017-02-01", "close": 0.19, "volume": 119251.0}, {"date": "2017-02-02", "close": 0.19, "volume": 153000.0}, {"date": "2017-02-03", "close": 0.19, "volume": 51000.0}, {"date": "2017-02-07", "close": 0.19, "volume": 50000.0}, {"date": "2017-02-08", "close": 0.18, "volume": 231905.0}, {"date": "2017-02-09", "close": 0.18, "volume": 50098.0}, {"date": "2017-02-10", "close": 0.19, "volume": 45595.0}, {"date": "2017-02-15", "close": 0.19, "volume": 20000.0}, {"date": "2017-02-16", "close": 0.18, "volume": 30500.0}, {"date": "2017-02-17", "close": 0.185, "volume": 19500.0}, {"date": "2017-02-20", "close": 0.18, "volume": 28405.0}, {"date": "2017-02-23", "close": 0.19, "volume": 85000.0}, {"date": "2017-02-27", "close": 0.19, "volume": 10000.0}, {"date": "2017-02-28", "close": 0.195, "volume": 3000.0}, {"date": "2017-03-02", "close": 0.17, "volume": 6000.0}, {"date": "2017-03-08", "close": 0.17, "volume": 45000.0}, {"date": "2017-03-09", "close": 0.155, "volume": 3000.0}, {"date": "2017-03-14", "close": 0.18, "volume": 475513.0}, {"date": "2017-03-15", "close": 0.185, "volume": 252721.0}, {"date": "2017-03-16", "close": 0.195, "volume": 196200.0}, {"date": "2017-03-17", "close": 0.195, "volume": 242800.0}, {"date": "2017-03-20", "close": 0.18, "volume": 190300.0}, {"date": "2017-03-21", "close": 0.175, "volume": 80222.0}, {"date": "2017-03-22", "close": 0.17, "volume": 26406.0}, {"date": "2017-03-23", "close": 0.17, "volume": 12500.0}, {"date": "2017-03-24", "close": 0.17, "volume": 23751.0}, {"date": "2017-03-27", "close": 0.165, "volume": 98222.0}, {"date": "2017-03-28", "close": 0.17, "volume": 126868.0}, {"date": "2017-03-29", "close": 0.19, "volume": 88726.0}, {"date": "2017-03-30", "close": 0.185, "volume": 23500.0}, {"date": "2017-04-03", "close": 0.175, "volume": 66676.0}, {"date": "2017-04-04", "close": 0.17, "volume": 443324.0}, {"date": "2017-04-05", "close": 0.17, "volume": 9000.0}, {"date": "2017-04-06", "close": 0.17, "volume": 45000.0}, {"date": "2017-04-10", "close": 0.17, "volume": 12000.0}, {"date": "2017-04-11", "close": 0.175, "volume": 19000.0}, {"date": "2017-04-12", "close": 0.175, "volume": 12500.0}, {"date": "2017-04-13", "close": 0.175, "volume": 5800.0}, {"date": "2017-04-19", "close": 0.175, "volume": 59500.0}, {"date": "2017-04-20", "close": 0.17, "volume": 250176.0}, {"date": "2017-04-21", "close": 0.16, "volume": 137324.0}, {"date": "2017-04-24", "close": 0.16, "volume": 6500.0}, {"date": "2017-04-26", "close": 0.155, "volume": 308676.0}, {"date": "2017-04-28", "close": 0.135, "volume": 90000.0}, {"date": "2017-05-02", "close": 0.13, "volume": 10000.0}, {"date": "2017-05-03", "close": 0.13, "volume": 136000.0}, {"date": "2017-05-04", "close": 0.11, "volume": 69000.0}, {"date": "2017-05-05", "close": 0.13, "volume": 55000.0}, {"date": "2017-05-08", "close": 0.125, "volume": 51000.0}, {"date": "2017-05-09", "close": 0.125, "volume": 40000.0}, {"date": "2017-05-10", "close": 0.125, "volume": 45000.0}, {"date": "2017-05-12", "close": 0.125, "volume": 76676.0}, {"date": "2017-05-17", "close": 0.135, "volume": 44990.0}, {"date": "2017-05-18", "close": 0.12, "volume": 159332.0}, {"date": "2017-05-19", "close": 0.115, "volume": 82000.0}, {"date": "2017-05-22", "close": 0.115, "volume": 81000.0}, {"date": "2017-05-24", "close": 0.11, "volume": 39001.0}, {"date": "2017-05-29", "close": 0.11, "volume": 99999.0}, {"date": "2017-05-31", "close": 0.11, "volume": 45000.0}, {"date": "2017-06-01", "close": 0.11, "volume": 581541.0}, {"date": "2017-06-02", "close": 0.11, "volume": 144375.0}, {"date": "2017-06-06", "close": 0.11, "volume": 70000.0}, {"date": "2017-06-07", "close": 0.11, "volume": 23251.0}, {"date": "2017-06-08", "close": 0.105, "volume": 15000.0}, {"date": "2017-06-09", "close": 0.09, "volume": 33500.0}, {"date": "2017-06-14", "close": 0.095, "volume": 5000.0}, {"date": "2017-06-16", "close": 0.093, "volume": 20000.0}, {"date": "2017-06-19", "close": 0.093, "volume": 10000.0}, {"date": "2017-06-21", "close": 0.088, "volume": 225300.0}, {"date": "2017-06-22", "close": 0.085, "volume": 10000.0}, {"date": "2017-06-23", "close": 0.093, "volume": 27450.0}, {"date": "2017-06-26", "close": 0.095, "volume": 5000.0}, {"date": "2017-06-27", "close": 0.11, "volume": 39855.0}, {"date": "2017-06-28", "close": 0.115, "volume": 94700.0}, {"date": "2017-06-29", "close": 0.11, "volume": 94000.0}, {"date": "2017-06-30", "close": 0.105, "volume": 7052.0}, {"date": "2017-07-03", "close": 0.11, "volume": 16150.0}, {"date": "2017-07-06", "close": 0.11, "volume": 25533.0}, {"date": "2017-07-07", "close": 0.097, "volume": 45703.0}, {"date": "2017-07-11", "close": 0.097, "volume": 4550.0}, {"date": "2017-07-12", "close": 0.086, "volume": 111833.0}, {"date": "2017-07-13", "close": 0.105, "volume": 63248.0}, {"date": "2017-07-14", "close": 0.1, "volume": 27000.0}, {"date": "2017-07-17", "close": 0.115, "volume": 123020.0}, {"date": "2017-07-18", "close": 0.11, "volume": 5454.0}, {"date": "2017-07-19", "close": 0.1, "volume": 10150.0}, {"date": "2017-07-24", "close": 0.1, "volume": 26241.0}, {"date": "2017-07-25", "close": 0.1, "volume": 10000.0}, {"date": "2017-08-01", "close": 0.1, "volume": 72759.0}, {"date": "2017-08-03", "close": 0.1, "volume": 5000.0}, {"date": "2017-08-08", "close": 0.1, "volume": 10000.0}, {"date": "2017-08-11", "close": 0.09, "volume": 142519.0}, {"date": "2017-08-14", "close": 0.087, "volume": 1935.0}, {"date": "2017-08-16", "close": 0.085, "volume": 80000.0}, {"date": "2017-08-21", "close": 0.085, "volume": 25000.0}, {"date": "2017-08-22", "close": 0.073, "volume": 132615.0}, {"date": "2017-08-23", "close": 0.074, "volume": 185000.0}, {"date": "2017-08-24", "close": 0.07, "volume": 308380.0}, {"date": "2017-08-25", "close": 0.075, "volume": 106246.0}, {"date": "2017-08-30", "close": 0.075, "volume": 114185.0}, {"date": "2017-09-01", "close": 0.078, "volume": 25000.0}, {"date": "2017-09-04", "close": 0.078, "volume": 84815.0}, {"date": "2017-09-06", "close": 0.07, "volume": 179185.0}, {"date": "2017-09-08", "close": 0.07, "volume": 169759.0}, {"date": "2017-09-13", "close": 0.071, "volume": 2700.0}, {"date": "2017-09-14", "close": 0.071, "volume": 14726.0}, {"date": "2017-09-15", "close": 0.07, "volume": 135000.0}, {"date": "2017-09-19", "close": 0.072, "volume": 362000.0}, {"date": "2017-09-20", "close": 0.075, "volume": 9560.0}, {"date": "2017-09-21", "close": 0.073, "volume": 10000.0}, {"date": "2017-09-25", "close": 0.075, "volume": 11000.0}, {"date": "2017-09-26", "close": 0.071, "volume": 322517.0}, {"date": "2017-09-28", "close": 0.075, "volume": 329440.0}, {"date": "2017-10-02", "close": 0.07, "volume": 50000.0}, {"date": "2017-10-06", "close": 0.145, "volume": 5812023.0}, {"date": "2017-10-09", "close": 0.15, "volume": 697443.0}, {"date": "2017-10-10", "close": 0.175, "volume": 1190343.0}, {"date": "2017-10-11", "close": 0.16, "volume": 236747.0}, {"date": "2017-10-12", "close": 0.175, "volume": 197829.0}, {"date": "2017-10-13", "close": 0.16, "volume": 181710.0}, {"date": "2017-10-16", "close": 0.16, "volume": 194400.0}, {"date": "2017-10-17", "close": 0.155, "volume": 8000.0}, {"date": "2017-10-18", "close": 0.145, "volume": 104808.0}, {"date": "2017-10-19", "close": 0.155, "volume": 75754.0}, {"date": "2017-10-20", "close": 0.15, "volume": 31500.0}, {"date": "2017-10-23", "close": 0.14, "volume": 158849.0}, {"date": "2017-10-24", "close": 0.14, "volume": 45000.0}, {"date": "2017-10-25", "close": 0.13, "volume": 34500.0}, {"date": "2017-10-26", "close": 0.12, "volume": 79831.0}, {"date": "2017-10-27", "close": 0.14, "volume": 48000.0}, {"date": "2017-10-30", "close": 0.12, "volume": 64300.0}, {"date": "2017-10-31", "close": 0.115, "volume": 336742.0}, {"date": "2017-11-02", "close": 0.13, "volume": 204000.0}, {"date": "2017-11-03", "close": 0.14, "volume": 434796.0}, {"date": "2017-11-06", "close": 0.16, "volume": 461950.0}, {"date": "2017-11-07", "close": 0.165, "volume": 197825.0}, {"date": "2017-11-08", "close": 0.155, "volume": 426440.0}, {"date": "2017-11-09", "close": 0.165, "volume": 153000.0}, {"date": "2017-11-10", "close": 0.16, "volume": 386565.0}, {"date": "2017-11-13", "close": 0.16, "volume": 430114.0}, {"date": "2017-11-14", "close": 0.16, "volume": 430884.0}, {"date": "2017-11-15", "close": 0.14, "volume": 75993.0}, {"date": "2017-11-16", "close": 0.15, "volume": 42764.0}, {"date": "2017-11-17", "close": 0.165, "volume": 4689267.0}, {"date": "2017-11-20", "close": 0.145, "volume": 572547.0}, {"date": "2017-11-21", "close": 0.145, "volume": 105387.0}, {"date": "2017-11-22", "close": 0.135, "volume": 281961.0}, {"date": "2017-11-23", "close": 0.145, "volume": 650756.0}, {"date": "2017-11-24", "close": 0.135, "volume": 121016.0}, {"date": "2017-11-27", "close": 0.13, "volume": 205260.0}, {"date": "2017-11-28", "close": 0.13, "volume": 26808.0}, {"date": "2017-11-29", "close": 0.145, "volume": 21642.0}, {"date": "2017-11-30", "close": 0.145, "volume": 6206.0}, {"date": "2017-12-01", "close": 0.14, "volume": 120400.0}, {"date": "2017-12-04", "close": 0.125, "volume": 5000.0}, {"date": "2017-12-05", "close": 0.13, "volume": 259493.0}, {"date": "2017-12-06", "close": 0.12, "volume": 146806.0}, {"date": "2017-12-07", "close": 0.115, "volume": 105000.0}, {"date": "2017-12-08", "close": 0.11, "volume": 140000.0}, {"date": "2017-12-11", "close": 0.11, "volume": 51919.0}, {"date": "2017-12-12", "close": 0.11, "volume": 11271.0}, {"date": "2017-12-13", "close": 0.105, "volume": 41919.0}, {"date": "2017-12-14", "close": 0.105, "volume": 30950.0}, {"date": "2017-12-15", "close": 0.12, "volume": 7250.0}, {"date": "2017-12-18", "close": 0.12, "volume": 13340.0}, {"date": "2017-12-19", "close": 0.115, "volume": 4000.0}, {"date": "2017-12-21", "close": 0.12, "volume": 21403.0}, {"date": "2017-12-22", "close": 0.12, "volume": 102097.0}, {"date": "2017-12-27", "close": 0.12, "volume": 5250.0}, {"date": "2017-12-28", "close": 0.115, "volume": 4900.0}, {"date": "2017-12-29", "close": 0.11, "volume": 59700.0}, {"date": "2018-01-02", "close": 0.11, "volume": 34943.0}, {"date": "2018-01-03", "close": 0.125, "volume": 18695.0}, {"date": "2018-01-04", "close": 0.11, "volume": 74414.0}, {"date": "2018-01-05", "close": 0.11, "volume": 8400.0}, {"date": "2018-01-08", "close": 0.135, "volume": 68795.0}, {"date": "2018-01-11", "close": 0.115, "volume": 22282.0}, {"date": "2018-01-12", "close": 0.125, "volume": 50000.0}, {"date": "2018-01-15", "close": 0.13, "volume": 50000.0}, {"date": "2018-01-16", "close": 0.135, "volume": 3267.0}, {"date": "2018-01-17", "close": 0.12, "volume": 31156.0}, {"date": "2018-01-18", "close": 0.11, "volume": 215000.0}, {"date": "2018-01-19", "close": 0.11, "volume": 70288.0}, {"date": "2018-01-23", "close": 0.12, "volume": 12000.0}, {"date": "2018-01-24", "close": 0.105, "volume": 84000.0}, {"date": "2018-01-25", "close": 0.1, "volume": 155000.0}, {"date": "2018-01-29", "close": 0.105, "volume": 114427.0}, {"date": "2018-01-30", "close": 0.105, "volume": 9000.0}, {"date": "2018-01-31", "close": 0.1, "volume": 76973.0}, {"date": "2018-02-01", "close": 0.09, "volume": 45000.0}, {"date": "2018-02-05", "close": 0.09, "volume": 20000.0}, {"date": "2018-02-06", "close": 0.09, "volume": 115733.0}, {"date": "2018-02-07", "close": 0.085, "volume": 169342.0}, {"date": "2018-02-08", "close": 0.09, "volume": 128223.0}, {"date": "2018-02-09", "close": 0.09, "volume": 20000.0}, {"date": "2018-02-12", "close": 0.087, "volume": 2000.0}, {"date": "2018-02-13", "close": 0.08, "volume": 125500.0}, {"date": "2018-02-15", "close": 0.08, "volume": 20100.0}, {"date": "2018-02-16", "close": 0.091, "volume": 19739.0}, {"date": "2018-02-28", "close": 0.077, "volume": 5000.0}, {"date": "2018-03-05", "close": 0.079, "volume": 6206.0}, {"date": "2018-03-07", "close": 0.075, "volume": 100000.0}, {"date": "2018-03-08", "close": 0.076, "volume": 13011.0}, {"date": "2018-03-12", "close": 0.072, "volume": 810.0}, {"date": "2018-03-15", "close": 0.09, "volume": 60000.0}, {"date": "2018-03-16", "close": 0.08, "volume": 30813.0}, {"date": "2018-03-19", "close": 0.07, "volume": 50000.0}, {"date": "2018-03-22", "close": 0.08, "volume": 42687.0}, {"date": "2018-03-23", "close": 0.08, "volume": 10000.0}, {"date": "2018-03-26", "close": 0.08, "volume": 1000.0}, {"date": "2018-03-28", "close": 0.082, "volume": 3100.0}, {"date": "2018-03-29", "close": 0.086, "volume": 15030.0}, {"date": "2018-04-04", "close": 0.075, "volume": 95000.0}, {"date": "2018-04-18", "close": 0.089, "volume": 71561.0}, {"date": "2018-04-26", "close": 0.089, "volume": 21000.0}, {"date": "2018-04-30", "close": 0.09, "volume": 20000.0}, {"date": "2018-05-01", "close": 0.075, "volume": 47000.0}, {"date": "2018-05-02", "close": 0.086, "volume": 80000.0}, {"date": "2018-05-04", "close": 0.079, "volume": 122977.0}, {"date": "2018-05-07", "close": 0.08, "volume": 30000.0}, {"date": "2018-05-21", "close": 0.083, "volume": 20000.0}, {"date": "2018-05-23", "close": 0.086, "volume": 28700.0}, {"date": "2018-05-24", "close": 0.085, "volume": 51111.0}, {"date": "2018-05-25", "close": 0.085, "volume": 10000.0}, {"date": "2018-06-01", "close": 0.087, "volume": 41000.0}, {"date": "2018-06-05", "close": 0.094, "volume": 1900.0}, {"date": "2018-06-08", "close": 0.091, "volume": 98617.0}, {"date": "2018-06-13", "close": 0.091, "volume": 94968.0}, {"date": "2018-06-14", "close": 0.093, "volume": 124209.0}, {"date": "2018-06-15", "close": 0.093, "volume": 13838.0}, {"date": "2018-06-18", "close": 0.086, "volume": 73773.0}, {"date": "2018-06-20", "close": 0.1, "volume": 154221.0}, {"date": "2018-06-21", "close": 0.1, "volume": 192443.0}, {"date": "2018-06-25", "close": 0.11, "volume": 72000.0}, {"date": "2018-06-26", "close": 0.098, "volume": 148257.0}, {"date": "2018-06-27", "close": 0.09, "volume": 10000.0}, {"date": "2018-06-28", "close": 0.091, "volume": 58200.0}, {"date": "2018-06-29", "close": 0.09, "volume": 58500.0}, {"date": "2018-07-04", "close": 0.092, "volume": 3340.0}, {"date": "2018-07-05", "close": 0.092, "volume": 20000.0}, {"date": "2018-07-10", "close": 0.092, "volume": 15000.0}, {"date": "2018-07-11", "close": 0.092, "volume": 20000.0}, {"date": "2018-07-16", "close": 0.096, "volume": 37500.0}, {"date": "2018-07-17", "close": 0.1, "volume": 132443.0}, {"date": "2018-07-18", "close": 0.1, "volume": 5000.0}, {"date": "2018-07-19", "close": 0.1, "volume": 66000.0}, {"date": "2018-07-20", "close": 0.105, "volume": 1100290.0}, {"date": "2018-07-23", "close": 0.105, "volume": 7000.0}, {"date": "2018-07-24", "close": 0.1, "volume": 160333.0}, {"date": "2018-07-30", "close": 0.096, "volume": 21250.0}, {"date": "2018-08-01", "close": 0.096, "volume": 261913.0}, {"date": "2018-08-03", "close": 0.096, "volume": 14000.0}, {"date": "2018-08-06", "close": 0.105, "volume": 4775.0}, {"date": "2018-08-08", "close": 0.096, "volume": 28443.0}, {"date": "2018-08-10", "close": 0.1, "volume": 200000.0}, {"date": "2018-08-13", "close": 0.1, "volume": 286013.0}, {"date": "2018-08-14", "close": 0.1, "volume": 101521.0}, {"date": "2018-08-15", "close": 0.091, "volume": 375000.0}, {"date": "2018-08-16", "close": 0.091, "volume": 150000.0}, {"date": "2018-08-21", "close": 0.089, "volume": 47500.0}, {"date": "2018-08-27", "close": 0.089, "volume": 17807.0}, {"date": "2018-08-28", "close": 0.087, "volume": 25245.0}, {"date": "2018-08-30", "close": 0.072, "volume": 50000.0}, {"date": "2018-08-31", "close": 0.072, "volume": 19755.0}, {"date": "2018-09-10", "close": 0.075, "volume": 5000.0}, {"date": "2018-09-11", "close": 0.084, "volume": 5000.0}, {"date": "2018-09-12", "close": 0.073, "volume": 500000.0}, {"date": "2018-09-13", "close": 0.073, "volume": 50000.0}, {"date": "2018-09-14", "close": 0.074, "volume": 63000.0}, {"date": "2018-09-18", "close": 0.075, "volume": 70000.0}, {"date": "2018-09-20", "close": 0.077, "volume": 7300.0}, {"date": "2018-09-28", "close": 0.078, "volume": 10000.0}, {"date": "2018-10-02", "close": 0.09, "volume": 110820.0}, {"date": "2018-10-03", "close": 0.09, "volume": 4000.0}, {"date": "2018-10-10", "close": 0.1, "volume": 131403.0}, {"date": "2018-10-11", "close": 0.1, "volume": 53330.0}, {"date": "2018-10-12", "close": 0.105, "volume": 100234.0}, {"date": "2018-10-16", "close": 0.1, "volume": 28268.0}, {"date": "2018-10-17", "close": 0.09, "volume": 42000.0}, {"date": "2018-10-23", "close": 0.095, "volume": 41895.0}, {"date": "2018-10-24", "close": 0.095, "volume": 74892.0}, {"date": "2018-10-26", "close": 0.095, "volume": 10000.0}, {"date": "2018-10-29", "close": 0.095, "volume": 110000.0}, {"date": "2018-10-30", "close": 0.095, "volume": 47861.0}, {"date": "2018-11-01", "close": 0.095, "volume": 12850.0}, {"date": "2018-11-02", "close": 0.1, "volume": 53827.0}, {"date": "2018-11-05", "close": 0.13, "volume": 87167.0}, {"date": "2018-11-06", "close": 0.11, "volume": 63318.0}, {"date": "2018-11-13", "close": 0.095, "volume": 72000.0}, {"date": "2018-11-14", "close": 0.115, "volume": 891339.0}, {"date": "2018-11-15", "close": 0.105, "volume": 55511.0}, {"date": "2018-11-16", "close": 0.11, "volume": 458893.0}, {"date": "2018-11-21", "close": 0.12, "volume": 319019.0}, {"date": "2018-11-22", "close": 0.1, "volume": 40000.0}, {"date": "2018-11-26", "close": 0.1, "volume": 15000.0}, {"date": "2018-11-27", "close": 0.11, "volume": 45318.0}, {"date": "2018-11-28", "close": 0.105, "volume": 144000.0}, {"date": "2018-11-29", "close": 0.105, "volume": 31000.0}, {"date": "2018-11-30", "close": 0.1, "volume": 40199.0}, {"date": "2018-12-03", "close": 0.1, "volume": 700000.0}, {"date": "2018-12-04", "close": 0.1, "volume": 268333.0}, {"date": "2018-12-05", "close": 0.093, "volume": 33744.0}, {"date": "2018-12-06", "close": 0.1, "volume": 11260.0}, {"date": "2018-12-07", "close": 0.1, "volume": 194582.0}, {"date": "2018-12-10", "close": 0.1, "volume": 100000.0}, {"date": "2018-12-11", "close": 0.097, "volume": 50000.0}, {"date": "2018-12-14", "close": 0.1, "volume": 29850.0}, {"date": "2018-12-20", "close": 0.092, "volume": 75000.0}, {"date": "2018-12-24", "close": 0.099, "volume": 49160.0}, {"date": "2018-12-27", "close": 0.099, "volume": 5500.0}, {"date": "2018-12-28", "close": 0.088, "volume": 180000.0}, {"date": "2019-01-02", "close": 0.099, "volume": 74500.0}, {"date": "2019-01-03", "close": 0.1, "volume": 46000.0}, {"date": "2019-01-07", "close": 0.099, "volume": 74477.0}, {"date": "2019-01-09", "close": 0.098, "volume": 26400.0}, {"date": "2019-01-11", "close": 0.099, "volume": 90000.0}, {"date": "2019-01-14", "close": 0.099, "volume": 100000.0}, {"date": "2019-01-22", "close": 0.093, "volume": 3048.0}, {"date": "2019-01-23", "close": 0.093, "volume": 6952.0}, {"date": "2019-01-29", "close": 0.093, "volume": 5376.0}, {"date": "2019-02-06", "close": 0.085, "volume": 150000.0}, {"date": "2019-02-07", "close": 0.085, "volume": 50000.0}, {"date": "2019-02-12", "close": 0.09, "volume": 255000.0}, {"date": "2019-02-13", "close": 0.09, "volume": 5900.0}, {"date": "2019-02-15", "close": 0.077, "volume": 48091.0}, {"date": "2019-02-19", "close": 0.09, "volume": 47014.0}, {"date": "2019-02-20", "close": 0.091, "volume": 120000.0}, {"date": "2019-02-21", "close": 0.09, "volume": 100000.0}, {"date": "2019-02-25", "close": 0.092, "volume": 266500.0}, {"date": "2019-02-26", "close": 0.093, "volume": 59000.0}, {"date": "2019-02-28", "close": 0.091, "volume": 128000.0}, {"date": "2019-03-01", "close": 0.095, "volume": 174000.0}, {"date": "2019-03-04", "close": 0.11, "volume": 308454.0}, {"date": "2019-03-05", "close": 0.12, "volume": 143500.0}, {"date": "2019-03-06", "close": 0.1, "volume": 55900.0}, {"date": "2019-03-07", "close": 0.11, "volume": 130904.0}, {"date": "2019-03-08", "close": 0.115, "volume": 116067.0}, {"date": "2019-03-11", "close": 0.11, "volume": 200000.0}, {"date": "2019-03-12", "close": 0.125, "volume": 338430.0}, {"date": "2019-03-13", "close": 0.115, "volume": 184286.0}, {"date": "2019-03-14", "close": 0.12, "volume": 146264.0}, {"date": "2019-03-15", "close": 0.115, "volume": 265000.0}, {"date": "2019-03-18", "close": 0.12, "volume": 59880.0}, {"date": "2019-03-19", "close": 0.125, "volume": 95000.0}, {"date": "2019-03-20", "close": 0.12, "volume": 21200.0}, {"date": "2019-03-22", "close": 0.13, "volume": 34538.0}, {"date": "2019-03-25", "close": 0.13, "volume": 55462.0}, {"date": "2019-03-26", "close": 0.125, "volume": 276712.0}, {"date": "2019-03-27", "close": 0.125, "volume": 25000.0}, {"date": "2019-03-28", "close": 0.13, "volume": 121538.0}, {"date": "2019-03-29", "close": 0.13, "volume": 122262.0}, {"date": "2019-04-02", "close": 0.12, "volume": 609269.0}, {"date": "2019-04-04", "close": 0.12, "volume": 5087.0}, {"date": "2019-04-08", "close": 0.12, "volume": 32000.0}, {"date": "2019-04-09", "close": 0.115, "volume": 1001.0}, {"date": "2019-04-10", "close": 0.115, "volume": 21998.0}, {"date": "2019-04-11", "close": 0.125, "volume": 212500.0}, {"date": "2019-04-15", "close": 0.13, "volume": 131250.0}, {"date": "2019-04-16", "close": 0.13, "volume": 190750.0}, {"date": "2019-04-17", "close": 0.13, "volume": 40000.0}, {"date": "2019-04-18", "close": 0.135, "volume": 29900.0}, {"date": "2019-04-23", "close": 0.13, "volume": 25000.0}, {"date": "2019-04-24", "close": 0.125, "volume": 35000.0}, {"date": "2019-04-26", "close": 0.125, "volume": 30340.0}, {"date": "2019-04-29", "close": 0.14, "volume": 136761.0}, {"date": "2019-04-30", "close": 0.145, "volume": 34239.0}, {"date": "2019-05-01", "close": 0.135, "volume": 214000.0}, {"date": "2019-05-02", "close": 0.13, "volume": 172668.0}, {"date": "2019-05-03", "close": 0.13, "volume": 82708.0}, {"date": "2019-05-06", "close": 0.125, "volume": 115000.0}, {"date": "2019-05-07", "close": 0.13, "volume": 57307.0}, {"date": "2019-05-08", "close": 0.13, "volume": 29420.0}, {"date": "2019-05-09", "close": 0.13, "volume": 50000.0}, {"date": "2019-05-10", "close": 0.125, "volume": 67855.0}, {"date": "2019-05-13", "close": 0.14, "volume": 10000.0}, {"date": "2019-05-14", "close": 0.125, "volume": 120000.0}, {"date": "2019-05-17", "close": 0.125, "volume": 100000.0}, {"date": "2019-05-20", "close": 0.125, "volume": 78368.0}, {"date": "2019-05-22", "close": 0.125, "volume": 393693.0}, {"date": "2019-05-23", "close": 0.125, "volume": 90000.0}, {"date": "2019-05-24", "close": 0.125, "volume": 4000.0}, {"date": "2019-05-27", "close": 0.11, "volume": 267457.0}, {"date": "2019-05-28", "close": 0.11, "volume": 71000.0}, {"date": "2019-05-29", "close": 0.1, "volume": 97500.0}, {"date": "2019-05-31", "close": 0.13, "volume": 516876.0}, {"date": "2019-06-03", "close": 0.13, "volume": 193323.0}, {"date": "2019-06-04", "close": 0.13, "volume": 311467.0}, {"date": "2019-06-05", "close": 0.12, "volume": 31046.0}, {"date": "2019-06-06", "close": 0.115, "volume": 147500.0}, {"date": "2019-06-07", "close": 0.125, "volume": 123548.0}, {"date": "2019-06-11", "close": 0.12, "volume": 158227.0}, {"date": "2019-06-12", "close": 0.125, "volume": 5980.0}, {"date": "2019-06-13", "close": 0.125, "volume": 51366.0}, {"date": "2019-06-14", "close": 0.125, "volume": 149700.0}, {"date": "2019-06-17", "close": 0.105, "volume": 546853.0}, {"date": "2019-06-18", "close": 0.11, "volume": 171427.0}, {"date": "2019-06-19", "close": 0.11, "volume": 145484.0}, {"date": "2019-06-20", "close": 0.13, "volume": 33932.0}, {"date": "2019-06-21", "close": 0.115, "volume": 162756.0}, {"date": "2019-06-24", "close": 0.13, "volume": 60000.0}, {"date": "2019-06-25", "close": 0.135, "volume": 64639.0}, {"date": "2019-06-26", "close": 0.12, "volume": 125061.0}, {"date": "2019-06-27", "close": 0.12, "volume": 100939.0}, {"date": "2019-06-28", "close": 0.12, "volume": 130310.0}, {"date": "2019-07-01", "close": 0.15, "volume": 290039.0}, {"date": "2019-07-04", "close": 0.155, "volume": 578999.0}, {"date": "2019-07-05", "close": 0.16, "volume": 95501.0}, {"date": "2019-07-08", "close": 0.165, "volume": 440478.0}, {"date": "2019-07-09", "close": 0.165, "volume": 40000.0}, {"date": "2019-07-10", "close": 0.195, "volume": 337144.0}, {"date": "2019-07-11", "close": 0.18, "volume": 390371.0}, {"date": "2019-07-12", "close": 0.17, "volume": 695427.0}, {"date": "2019-07-15", "close": 0.165, "volume": 217774.0}, {"date": "2019-07-16", "close": 0.175, "volume": 153300.0}, {"date": "2019-07-17", "close": 0.175, "volume": 223809.0}, {"date": "2019-07-18", "close": 0.2, "volume": 571760.0}, {"date": "2019-07-19", "close": 0.225, "volume": 1086390.0}, {"date": "2019-07-22", "close": 0.26, "volume": 1061281.0}, {"date": "2019-07-23", "close": 0.23, "volume": 1261243.0}, {"date": "2019-07-24", "close": 0.25, "volume": 528471.0}, {"date": "2019-07-25", "close": 0.255, "volume": 163382.0}, {"date": "2019-07-26", "close": 0.25, "volume": 39000.0}, {"date": "2019-07-29", "close": 0.26, "volume": 453800.0}, {"date": "2019-07-30", "close": 0.255, "volume": 125264.0}, {"date": "2019-07-31", "close": 0.27, "volume": 713827.0}, {"date": "2019-08-01", "close": 0.275, "volume": 163721.0}, {"date": "2019-08-02", "close": 0.255, "volume": 262202.0}, {"date": "2019-08-05", "close": 0.255, "volume": 173527.0}, {"date": "2019-08-06", "close": 0.25, "volume": 108910.0}, {"date": "2019-08-07", "close": 0.225, "volume": 411926.0}, {"date": "2019-08-08", "close": 0.24, "volume": 302899.0}, {"date": "2019-08-09", "close": 0.235, "volume": 32500.0}, {"date": "2019-08-12", "close": 0.245, "volume": 286554.0}, {"date": "2019-08-13", "close": 0.24, "volume": 438281.0}, {"date": "2019-08-14", "close": 0.235, "volume": 117866.0}, {"date": "2019-08-15", "close": 0.23, "volume": 239358.0}, {"date": "2019-08-16", "close": 0.23, "volume": 189509.0}, {"date": "2019-08-19", "close": 0.235, "volume": 11200.0}, {"date": "2019-08-20", "close": 0.22, "volume": 398950.0}, {"date": "2019-08-21", "close": 0.235, "volume": 229712.0}, {"date": "2019-08-22", "close": 0.235, "volume": 143313.0}, {"date": "2019-08-23", "close": 0.23, "volume": 1260720.0}, {"date": "2019-08-26", "close": 0.245, "volume": 214520.0}, {"date": "2019-08-27", "close": 0.25, "volume": 236361.0}, {"date": "2019-08-28", "close": 0.25, "volume": 109788.0}, {"date": "2019-08-29", "close": 0.24, "volume": 87500.0}, {"date": "2019-08-30", "close": 0.245, "volume": 65090.0}, {"date": "2019-09-02", "close": 0.23, "volume": 53795.0}, {"date": "2019-09-03", "close": 0.23, "volume": 16595.0}, {"date": "2019-09-04", "close": 0.235, "volume": 255446.0}, {"date": "2019-09-05", "close": 0.24, "volume": 5437.0}, {"date": "2019-09-06", "close": 0.225, "volume": 261859.0}, {"date": "2019-09-09", "close": 0.225, "volume": 44000.0}, {"date": "2019-09-10", "close": 0.23, "volume": 65902.0}, {"date": "2019-09-11", "close": 0.23, "volume": 113651.0}, {"date": "2019-09-12", "close": 0.24, "volume": 33121.0}, {"date": "2019-09-13", "close": 0.255, "volume": 241413.0}, {"date": "2019-09-16", "close": 0.275, "volume": 922656.0}, {"date": "2019-09-17", "close": 0.28, "volume": 433954.0}, {"date": "2019-09-18", "close": 0.27, "volume": 684965.0}, {"date": "2019-09-19", "close": 0.285, "volume": 370576.0}, {"date": "2019-09-20", "close": 0.275, "volume": 443464.0}, {"date": "2019-09-23", "close": 0.3, "volume": 252454.0}, {"date": "2019-09-24", "close": 0.3, "volume": 218334.0}, {"date": "2019-09-25", "close": 0.285, "volume": 168147.0}, {"date": "2019-09-26", "close": 0.28, "volume": 124777.0}, {"date": "2019-09-27", "close": 0.28, "volume": 120983.0}, {"date": "2019-09-30", "close": 0.285, "volume": 65810.0}, {"date": "2019-10-01", "close": 0.265, "volume": 181774.0}, {"date": "2019-10-02", "close": 0.265, "volume": 87000.0}, {"date": "2019-10-03", "close": 0.27, "volume": 77465.0}, {"date": "2019-10-04", "close": 0.275, "volume": 40809.0}, {"date": "2019-10-07", "close": 0.285, "volume": 148220.0}, {"date": "2019-10-08", "close": 0.285, "volume": 111121.0}, {"date": "2019-10-09", "close": 0.27, "volume": 184607.0}, {"date": "2019-10-10", "close": 0.27, "volume": 18658.0}, {"date": "2019-10-11", "close": 0.27, "volume": 174301.0}, {"date": "2019-10-14", "close": 0.23, "volume": 250877.0}, {"date": "2019-10-15", "close": 0.25, "volume": 299012.0}, {"date": "2019-10-16", "close": 0.24, "volume": 79660.0}, {"date": "2019-10-17", "close": 0.235, "volume": 131528.0}, {"date": "2019-10-18", "close": 0.23, "volume": 103538.0}, {"date": "2019-10-21", "close": 0.24, "volume": 196937.0}, {"date": "2019-10-22", "close": 0.24, "volume": 108571.0}, {"date": "2019-10-23", "close": 0.26, "volume": 168324.0}, {"date": "2019-10-24", "close": 0.26, "volume": 126351.0}, {"date": "2019-10-25", "close": 0.25, "volume": 170945.0}, {"date": "2019-10-28", "close": 0.255, "volume": 237435.0}, {"date": "2019-10-29", "close": 0.26, "volume": 21889.0}, {"date": "2019-10-30", "close": 0.25, "volume": 202107.0}, {"date": "2019-10-31", "close": 0.255, "volume": 52024.0}, {"date": "2019-11-01", "close": 0.27, "volume": 222391.0}, {"date": "2019-11-04", "close": 0.285, "volume": 642550.0}, {"date": "2019-11-05", "close": 0.315, "volume": 1057735.0}, {"date": "2019-11-06", "close": 0.31, "volume": 643073.0}, {"date": "2019-11-07", "close": 0.3, "volume": 168083.0}, {"date": "2019-11-08", "close": 0.315, "volume": 232511.0}, {"date": "2019-11-11", "close": 0.295, "volume": 660729.0}, {"date": "2019-11-12", "close": 0.3, "volume": 60515.0}, {"date": "2019-11-13", "close": 0.3, "volume": 24000.0}, {"date": "2019-11-14", "close": 0.3, "volume": 67165.0}, {"date": "2019-11-15", "close": 0.3, "volume": 266655.0}, {"date": "2019-11-18", "close": 0.285, "volume": 298908.0}, {"date": "2019-11-19", "close": 0.277, "volume": 159524.0}, {"date": "2019-11-20", "close": 0.28, "volume": 98824.0}, {"date": "2019-11-21", "close": 0.275, "volume": 35850.0}, {"date": "2019-11-22", "close": 0.275, "volume": 111600.0}, {"date": "2019-11-25", "close": 0.27, "volume": 386718.0}, {"date": "2019-11-26", "close": 0.27, "volume": 63363.0}, {"date": "2019-11-27", "close": 0.265, "volume": 314943.0}, {"date": "2019-11-28", "close": 0.255, "volume": 244168.0}, {"date": "2019-11-29", "close": 0.26, "volume": 178918.0}, {"date": "2019-12-02", "close": 0.28, "volume": 210882.0}, {"date": "2019-12-03", "close": 0.295, "volume": 514401.0}, {"date": "2019-12-04", "close": 0.28, "volume": 158453.0}, {"date": "2019-12-05", "close": 0.275, "volume": 79562.0}, {"date": "2019-12-06", "close": 0.28, "volume": 95187.0}, {"date": "2019-12-09", "close": 0.275, "volume": 115327.0}, {"date": "2019-12-10", "close": 0.27, "volume": 33000.0}, {"date": "2019-12-11", "close": 0.26, "volume": 40000.0}, {"date": "2019-12-12", "close": 0.25, "volume": 82968.0}, {"date": "2019-12-13", "close": 0.25, "volume": 28316.0}, {"date": "2019-12-16", "close": 0.26, "volume": 140333.0}, {"date": "2019-12-17", "close": 0.265, "volume": 68330.0}, {"date": "2019-12-18", "close": 0.275, "volume": 60843.0}, {"date": "2019-12-19", "close": 0.22, "volume": 990054.0}, {"date": "2019-12-20", "close": 0.235, "volume": 361676.0}, {"date": "2019-12-23", "close": 0.27, "volume": 529503.0}, {"date": "2019-12-24", "close": 0.26, "volume": 191863.0}, {"date": "2019-12-27", "close": 0.28, "volume": 242444.0}, {"date": "2019-12-30", "close": 0.265, "volume": 197411.0}, {"date": "2019-12-31", "close": 0.275, "volume": 181621.0}, {"date": "2020-01-02", "close": 0.28, "volume": 279384.0}, {"date": "2020-01-03", "close": 0.285, "volume": 187353.0}, {"date": "2020-01-06", "close": 0.315, "volume": 1036324.0}, {"date": "2020-01-07", "close": 0.315, "volume": 370125.0}, {"date": "2020-01-08", "close": 0.33, "volume": 431533.0}, {"date": "2020-01-09", "close": 0.315, "volume": 403593.0}, {"date": "2020-01-10", "close": 0.33, "volume": 190531.0}, {"date": "2020-01-13", "close": 0.345, "volume": 342734.0}, {"date": "2020-01-15", "close": 0.555, "volume": 5075825.0}, {"date": "2020-01-16", "close": 0.53, "volume": 3244581.0}, {"date": "2020-01-17", "close": 0.585, "volume": 1512691.0}, {"date": "2020-01-20", "close": 0.665, "volume": 1928886.0}, {"date": "2020-01-21", "close": 0.6, "volume": 855763.0}, {"date": "2020-01-22", "close": 0.62, "volume": 674620.0}, {"date": "2020-01-23", "close": 0.64, "volume": 608474.0}, {"date": "2020-01-24", "close": 0.665, "volume": 923106.0}, {"date": "2020-01-28", "close": 0.705, "volume": 1862067.0}, {"date": "2020-01-29", "close": 0.665, "volume": 761050.0}, {"date": "2020-01-30", "close": 0.66, "volume": 577653.0}, {"date": "2020-01-31", "close": 0.64, "volume": 617200.0}, {"date": "2020-02-03", "close": 0.615, "volume": 724346.0}, {"date": "2020-02-04", "close": 0.645, "volume": 377294.0}, {"date": "2020-02-05", "close": 0.655, "volume": 328623.0}, {"date": "2020-02-06", "close": 0.63, "volume": 217050.0}, {"date": "2020-02-07", "close": 0.64, "volume": 369315.0}, {"date": "2020-02-10", "close": 0.65, "volume": 235131.0}, {"date": "2020-02-11", "close": 0.64, "volume": 440120.0}, {"date": "2020-02-12", "close": 0.65, "volume": 420115.0}, {"date": "2020-02-13", "close": 0.735, "volume": 1091797.0}, {"date": "2020-02-14", "close": 0.68, "volume": 1142779.0}, {"date": "2020-02-17", "close": 0.66, "volume": 332758.0}, {"date": "2020-02-18", "close": 0.665, "volume": 391462.0}, {"date": "2020-02-19", "close": 0.68, "volume": 401184.0}, {"date": "2020-02-20", "close": 0.67, "volume": 260990.0}, {"date": "2020-02-21", "close": 0.685, "volume": 202084.0}, {"date": "2020-02-24", "close": 0.66, "volume": 598399.0}, {"date": "2020-02-25", "close": 0.59, "volume": 1246032.0}, {"date": "2020-02-26", "close": 0.515, "volume": 1601492.0}, {"date": "2020-02-27", "close": 0.525, "volume": 672567.0}, {"date": "2020-02-28", "close": 0.465, "volume": 923265.0}, {"date": "2020-03-02", "close": 0.475, "volume": 1444281.0}, {"date": "2020-03-03", "close": 0.445, "volume": 601262.0}, {"date": "2020-03-04", "close": 0.46, "volume": 537242.0}, {"date": "2020-03-05", "close": 0.455, "volume": 177327.0}, {"date": "2020-03-06", "close": 0.44, "volume": 597388.0}, {"date": "2020-03-09", "close": 0.38, "volume": 827433.0}, {"date": "2020-03-10", "close": 0.385, "volume": 723739.0}, {"date": "2020-03-11", "close": 0.39, "volume": 229656.0}, {"date": "2020-03-12", "close": 0.355, "volume": 743399.0}, {"date": "2020-03-13", "close": 0.33, "volume": 639945.0}, {"date": "2020-03-16", "close": 0.29, "volume": 405683.0}, {"date": "2020-03-17", "close": 0.355, "volume": 430930.0}, {"date": "2020-03-18", "close": 0.355, "volume": 708734.0}, {"date": "2020-03-19", "close": 0.33, "volume": 209772.0}, {"date": "2020-03-20", "close": 0.34, "volume": 447370.0}, {"date": "2020-03-23", "close": 0.3, "volume": 264479.0}, {"date": "2020-03-24", "close": 0.31, "volume": 390525.0}, {"date": "2020-03-25", "close": 0.315, "volume": 415195.0}, {"date": "2020-03-26", "close": 0.35, "volume": 242035.0}, {"date": "2020-03-27", "close": 0.33, "volume": 564919.0}, {"date": "2020-03-30", "close": 0.335, "volume": 71156.0}, {"date": "2020-03-31", "close": 0.37, "volume": 146498.0}, {"date": "2020-04-01", "close": 0.385, "volume": 227360.0}, {"date": "2020-04-02", "close": 0.37, "volume": 434438.0}, {"date": "2020-04-03", "close": 0.37, "volume": 489729.0}, {"date": "2020-04-06", "close": 0.4, "volume": 212237.0}, {"date": "2020-04-07", "close": 0.475, "volume": 581274.0}, {"date": "2020-04-08", "close": 0.45, "volume": 234990.0}, {"date": "2020-04-09", "close": 0.48, "volume": 103464.0}, {"date": "2020-04-14", "close": 0.53, "volume": 589802.0}, {"date": "2020-04-15", "close": 0.53, "volume": 342179.0}, {"date": "2020-04-16", "close": 0.495, "volume": 263250.0}, {"date": "2020-04-17", "close": 0.535, "volume": 223492.0}, {"date": "2020-04-20", "close": 0.53, "volume": 174758.0}, {"date": "2020-04-21", "close": 0.515, "volume": 214859.0}, {"date": "2020-04-22", "close": 0.51, "volume": 189919.0}, {"date": "2020-04-23", "close": 0.505, "volume": 292147.0}, {"date": "2020-04-24", "close": 0.51, "volume": 207274.0}, {"date": "2020-04-27", "close": 0.515, "volume": 165609.0}, {"date": "2020-04-28", "close": 0.51, "volume": 126253.0}, {"date": "2020-04-29", "close": 0.405, "volume": 2798794.0}, {"date": "2020-04-30", "close": 0.385, "volume": 824884.0}, {"date": "2020-05-01", "close": 0.36, "volume": 402378.0}, {"date": "2020-05-04", "close": 0.37, "volume": 231411.0}, {"date": "2020-05-05", "close": 0.405, "volume": 443703.0}, {"date": "2020-05-06", "close": 0.47, "volume": 731176.0}, {"date": "2020-05-07", "close": 0.45, "volume": 246429.0}, {"date": "2020-05-08", "close": 0.47, "volume": 377421.0}, {"date": "2020-05-11", "close": 0.445, "volume": 244892.0}, {"date": "2020-05-12", "close": 0.47, "volume": 237548.0}, {"date": "2020-05-13", "close": 0.46, "volume": 192573.0}, {"date": "2020-05-14", "close": 0.44, "volume": 325901.0}, {"date": "2020-05-15", "close": 0.44, "volume": 125766.0}, {"date": "2020-05-18", "close": 0.515, "volume": 902884.0}, {"date": "2020-05-19", "close": 0.55, "volume": 382176.0}, {"date": "2020-05-20", "close": 0.595, "volume": 452344.0}, {"date": "2020-05-21", "close": 0.59, "volume": 1092500.0}, {"date": "2020-05-22", "close": 0.595, "volume": 425916.0}, {"date": "2020-05-25", "close": 0.65, "volume": 496192.0}, {"date": "2020-05-26", "close": 0.66, "volume": 761657.0}, {"date": "2020-05-27", "close": 0.58, "volume": 558698.0}, {"date": "2020-05-28", "close": 0.595, "volume": 151972.0}, {"date": "2020-05-29", "close": 0.6, "volume": 202985.0}, {"date": "2020-06-01", "close": 0.66, "volume": 350397.0}, {"date": "2020-06-02", "close": 0.645, "volume": 391449.0}, {"date": "2020-06-03", "close": 0.625, "volume": 103467.0}, {"date": "2020-06-04", "close": 0.605, "volume": 101096.0}, {"date": "2020-06-05", "close": 0.6, "volume": 264635.0}, {"date": "2020-06-09", "close": 0.635, "volume": 355413.0}, {"date": "2020-06-10", "close": 0.61, "volume": 454582.0}, {"date": "2020-06-11", "close": 0.56, "volume": 304436.0}, {"date": "2020-06-12", "close": 0.55, "volume": 371981.0}, {"date": "2020-06-15", "close": 0.53, "volume": 306730.0}, {"date": "2020-06-16", "close": 0.545, "volume": 223208.0}, {"date": "2020-06-17", "close": 0.48, "volume": 539107.0}, {"date": "2020-06-18", "close": 0.485, "volume": 540377.0}, {"date": "2020-06-23", "close": 0.73, "volume": 4380625.0}, {"date": "2020-06-24", "close": 0.66, "volume": 1606048.0}, {"date": "2020-06-25", "close": 0.68, "volume": 820096.0}, {"date": "2020-06-26", "close": 0.725, "volume": 421501.0}, {"date": "2020-06-29", "close": 0.85, "volume": 1177744.0}, {"date": "2020-06-30", "close": 0.82, "volume": 1125728.0}, {"date": "2020-07-01", "close": 0.805, "volume": 715561.0}, {"date": "2020-07-02", "close": 0.795, "volume": 700162.0}, {"date": "2020-07-03", "close": 0.8, "volume": 308862.0}, {"date": "2020-07-06", "close": 0.79, "volume": 601265.0}, {"date": "2020-07-07", "close": 0.73, "volume": 592566.0}, {"date": "2020-07-08", "close": 0.79, "volume": 866170.0}, {"date": "2020-07-09", "close": 0.795, "volume": 632530.0}, {"date": "2020-07-10", "close": 0.79, "volume": 495996.0}, {"date": "2020-07-13", "close": 0.76, "volume": 605417.0}, {"date": "2020-07-14", "close": 0.69, "volume": 736686.0}, {"date": "2020-07-15", "close": 0.74, "volume": 216717.0}, {"date": "2020-07-16", "close": 0.72, "volume": 146453.0}, {"date": "2020-07-17", "close": 0.72, "volume": 206201.0}, {"date": "2020-07-20", "close": 0.755, "volume": 271240.0}, {"date": "2020-07-21", "close": 0.76, "volume": 331712.0}, {"date": "2020-07-22", "close": 0.81, "volume": 816712.0}, {"date": "2020-07-23", "close": 0.77, "volume": 787435.0}, {"date": "2020-07-24", "close": 0.74, "volume": 307463.0}, {"date": "2020-07-27", "close": 0.74, "volume": 263115.0}, {"date": "2020-07-28", "close": 0.705, "volume": 603243.0}, {"date": "2020-07-29", "close": 0.695, "volume": 392221.0}, {"date": "2020-07-30", "close": 0.69, "volume": 247654.0}, {"date": "2020-07-31", "close": 0.67, "volume": 495475.0}, {"date": "2020-08-03", "close": 0.675, "volume": 395540.0}, {"date": "2020-08-04", "close": 0.655, "volume": 391306.0}, {"date": "2020-08-05", "close": 0.685, "volume": 445039.0}, {"date": "2020-08-06", "close": 0.675, "volume": 147208.0}, {"date": "2020-08-07", "close": 0.71, "volume": 630061.0}, {"date": "2020-08-10", "close": 0.71, "volume": 422368.0}, {"date": "2020-08-11", "close": 0.695, "volume": 282302.0}, {"date": "2020-08-12", "close": 0.63, "volume": 896602.0}, {"date": "2020-08-13", "close": 0.66, "volume": 220872.0}, {"date": "2020-08-14", "close": 0.715, "volume": 270823.0}, {"date": "2020-08-17", "close": 0.74, "volume": 439558.0}, {"date": "2020-08-18", "close": 0.77, "volume": 542197.0}, {"date": "2020-08-19", "close": 0.725, "volume": 252000.0}, {"date": "2020-08-20", "close": 0.7, "volume": 284152.0}, {"date": "2020-08-21", "close": 0.695, "volume": 229268.0}, {"date": "2020-08-24", "close": 0.69, "volume": 339156.0}, {"date": "2020-08-25", "close": 0.675, "volume": 218003.0}, {"date": "2020-08-26", "close": 0.67, "volume": 251819.0}, {"date": "2020-08-27", "close": 0.685, "volume": 174651.0}, {"date": "2020-08-28", "close": 0.67, "volume": 107006.0}, {"date": "2020-08-31", "close": 0.72, "volume": 348233.0}, {"date": "2020-09-01", "close": 0.71, "volume": 412173.0}, {"date": "2020-09-02", "close": 0.71, "volume": 140777.0}, {"date": "2020-09-03", "close": 0.72, "volume": 162825.0}, {"date": "2020-09-04", "close": 0.68, "volume": 172326.0}, {"date": "2020-09-07", "close": 0.675, "volume": 98411.0}, {"date": "2020-09-08", "close": 0.71, "volume": 113625.0}, {"date": "2020-09-09", "close": 0.715, "volume": 203507.0}, {"date": "2020-09-10", "close": 0.695, "volume": 188659.0}, {"date": "2020-09-11", "close": 0.7, "volume": 277640.0}, {"date": "2020-09-14", "close": 0.75, "volume": 503549.0}, {"date": "2020-09-15", "close": 0.745, "volume": 580398.0}, {"date": "2020-09-16", "close": 0.75, "volume": 155913.0}, {"date": "2020-09-17", "close": 0.735, "volume": 479235.0}, {"date": "2020-09-18", "close": 0.73, "volume": 263246.0}, {"date": "2020-09-21", "close": 0.72, "volume": 299582.0}, {"date": "2020-09-22", "close": 0.69, "volume": 608891.0}, {"date": "2020-09-23", "close": 0.69, "volume": 248592.0}, {"date": "2020-09-24", "close": 0.66, "volume": 267268.0}, {"date": "2020-09-25", "close": 0.69, "volume": 282122.0}, {"date": "2020-09-28", "close": 0.705, "volume": 252616.0}, {"date": "2020-09-29", "close": 0.71, "volume": 100311.0}, {"date": "2020-09-30", "close": 0.69, "volume": 198065.0}, {"date": "2020-10-01", "close": 0.685, "volume": 103805.0}, {"date": "2020-10-02", "close": 0.69, "volume": 133742.0}, {"date": "2020-10-05", "close": 0.7, "volume": 36625.0}, {"date": "2020-10-06", "close": 0.705, "volume": 81780.0}, {"date": "2020-10-07", "close": 0.675, "volume": 424353.0}, {"date": "2020-10-08", "close": 0.675, "volume": 295783.0}, {"date": "2020-10-09", "close": 0.65, "volume": 707283.0}, {"date": "2020-10-12", "close": 0.655, "volume": 320763.0}, {"date": "2020-10-13", "close": 0.635, "volume": 734892.0}, {"date": "2020-10-14", "close": 0.635, "volume": 364286.0}, {"date": "2020-10-15", "close": 0.645, "volume": 65319.0}, {"date": "2020-10-16", "close": 0.64, "volume": 164661.0}, {"date": "2020-10-19", "close": 0.645, "volume": 211473.0}, {"date": "2020-10-20", "close": 0.635, "volume": 332184.0}, {"date": "2020-10-21", "close": 0.645, "volume": 116712.0}, {"date": "2020-10-22", "close": 0.65, "volume": 120496.0}, {"date": "2020-10-23", "close": 0.64, "volume": 216857.0}, {"date": "2020-10-26", "close": 0.615, "volume": 320136.0}, {"date": "2020-10-27", "close": 0.615, "volume": 152280.0}, {"date": "2020-10-28", "close": 0.64, "volume": 142677.0}, {"date": "2020-10-29", "close": 0.625, "volume": 286177.0}, {"date": "2020-10-30", "close": 0.63, "volume": 178734.0}, {"date": "2020-11-02", "close": 0.6, "volume": 232117.0}, {"date": "2020-11-03", "close": 0.6, "volume": 255271.0}, {"date": "2020-11-04", "close": 0.61, "volume": 120185.0}, {"date": "2020-11-05", "close": 0.63, "volume": 28687.0}, {"date": "2020-11-06", "close": 0.645, "volume": 427927.0}, {"date": "2020-11-09", "close": 0.675, "volume": 217471.0}, {"date": "2020-11-10", "close": 0.635, "volume": 469718.0}, {"date": "2020-11-11", "close": 0.62, "volume": 523356.0}, {"date": "2020-11-12", "close": 0.635, "volume": 45517.0}, {"date": "2020-11-13", "close": 0.63, "volume": 354074.0}, {"date": "2020-11-16", "close": 0.635, "volume": 21100.0}, {"date": "2020-11-17", "close": 0.625, "volume": 304172.0}, {"date": "2020-11-18", "close": 0.62, "volume": 111518.0}, {"date": "2020-11-19", "close": 0.6, "volume": 187527.0}, {"date": "2020-11-20", "close": 0.535, "volume": 621185.0}, {"date": "2020-11-23", "close": 0.59, "volume": 302075.0}, {"date": "2020-11-24", "close": 0.575, "volume": 391708.0}, {"date": "2020-11-25", "close": 0.56, "volume": 190339.0}, {"date": "2020-11-26", "close": 0.565, "volume": 133280.0}, {"date": "2020-11-27", "close": 0.55, "volume": 70453.0}, {"date": "2020-11-30", "close": 0.54, "volume": 65889.0}, {"date": "2020-12-01", "close": 0.535, "volume": 180514.0}, {"date": "2020-12-02", "close": 0.53, "volume": 100013.0}, {"date": "2020-12-03", "close": 0.53, "volume": 178574.0}, {"date": "2020-12-04", "close": 0.545, "volume": 84602.0}, {"date": "2020-12-07", "close": 0.545, "volume": 26716.0}, {"date": "2020-12-08", "close": 0.57, "volume": 110733.0}, {"date": "2020-12-09", "close": 0.57, "volume": 190583.0}, {"date": "2020-12-10", "close": 0.56, "volume": 55377.0}, {"date": "2020-12-11", "close": 0.565, "volume": 11665.0}, {"date": "2020-12-14", "close": 0.53, "volume": 318790.0}, {"date": "2020-12-15", "close": 0.495, "volume": 284352.0}, {"date": "2020-12-16", "close": 0.51, "volume": 162964.0}, {"date": "2020-12-17", "close": 0.53, "volume": 123403.0}, {"date": "2020-12-18", "close": 0.525, "volume": 40390.0}, {"date": "2020-12-21", "close": 0.525, "volume": 99893.0}, {"date": "2020-12-22", "close": 0.525, "volume": 172459.0}, {"date": "2020-12-23", "close": 0.59, "volume": 268650.0}, {"date": "2020-12-24", "close": 0.555, "volume": 161123.0}, {"date": "2020-12-29", "close": 0.57, "volume": 88576.0}, {"date": "2020-12-30", "close": 0.58, "volume": 364822.0}, {"date": "2020-12-31", "close": 0.595, "volume": 76391.0}, {"date": "2021-01-04", "close": 0.61, "volume": 437652.0}, {"date": "2021-01-05", "close": 0.635, "volume": 219963.0}, {"date": "2021-01-06", "close": 0.64, "volume": 168241.0}, {"date": "2021-01-07", "close": 0.655, "volume": 69800.0}, {"date": "2021-01-08", "close": 0.67, "volume": 123106.0}, {"date": "2021-01-11", "close": 0.63, "volume": 87092.0}, {"date": "2021-01-12", "close": 0.605, "volume": 272592.0}, {"date": "2021-01-13", "close": 0.615, "volume": 34227.0}, {"date": "2021-01-14", "close": 0.605, "volume": 146538.0}, {"date": "2021-01-15", "close": 0.63, "volume": 114316.0}, {"date": "2021-01-18", "close": 0.585, "volume": 184845.0}, {"date": "2021-01-19", "close": 0.61, "volume": 89496.0}, {"date": "2021-01-20", "close": 0.595, "volume": 214418.0}, {"date": "2021-01-21", "close": 0.565, "volume": 251783.0}, {"date": "2021-01-22", "close": 0.57, "volume": 43687.0}, {"date": "2021-01-25", "close": 0.57, "volume": 51996.0}, {"date": "2021-01-27", "close": 0.57, "volume": 80820.0}, {"date": "2021-01-28", "close": 0.555, "volume": 260584.0}, {"date": "2021-01-29", "close": 0.525, "volume": 129143.0}, {"date": "2021-02-01", "close": 0.51, "volume": 450593.0}, {"date": "2021-02-02", "close": 0.52, "volume": 153839.0}, {"date": "2021-02-03", "close": 0.53, "volume": 320330.0}, {"date": "2021-02-04", "close": 0.54, "volume": 254000.0}, {"date": "2021-02-05", "close": 0.53, "volume": 71207.0}, {"date": "2021-02-08", "close": 0.53, "volume": 674975.0}, {"date": "2021-02-09", "close": 0.52, "volume": 110634.0}, {"date": "2021-02-10", "close": 0.475, "volume": 610770.0}, {"date": "2021-02-11", "close": 0.48, "volume": 228556.0}, {"date": "2021-02-12", "close": 0.485, "volume": 146282.0}, {"date": "2021-02-15", "close": 0.475, "volume": 189126.0}, {"date": "2021-02-16", "close": 0.5, "volume": 39717.0}, {"date": "2021-02-17", "close": 0.475, "volume": 228865.0}, {"date": "2021-02-18", "close": 0.47, "volume": 263364.0}, {"date": "2021-02-19", "close": 0.46, "volume": 296220.0}, {"date": "2021-02-22", "close": 0.46, "volume": 450982.0}, {"date": "2021-02-23", "close": 0.455, "volume": 200314.0}, {"date": "2021-02-24", "close": 0.445, "volume": 301981.0}, {"date": "2021-02-25", "close": 0.45, "volume": 195656.0}, {"date": "2021-02-26", "close": 0.445, "volume": 404692.0}, {"date": "2021-03-01", "close": 0.465, "volume": 126279.0}, {"date": "2021-03-02", "close": 0.455, "volume": 126415.0}, {"date": "2021-03-03", "close": 0.475, "volume": 234029.0}, {"date": "2021-03-04", "close": 0.48, "volume": 175746.0}, {"date": "2021-03-05", "close": 0.455, "volume": 245378.0}, {"date": "2021-03-08", "close": 0.47, "volume": 22308.0}, {"date": "2021-03-09", "close": 0.455, "volume": 122202.0}, {"date": "2021-03-10", "close": 0.43, "volume": 328966.0}, {"date": "2021-03-11", "close": 0.405, "volume": 313758.0}, {"date": "2021-03-12", "close": 0.445, "volume": 129637.0}, {"date": "2021-03-15", "close": 0.47, "volume": 157268.0}, {"date": "2021-03-16", "close": 0.465, "volume": 77059.0}, {"date": "2021-03-17", "close": 0.47, "volume": 44267.0}, {"date": "2021-03-18", "close": 0.485, "volume": 108076.0}, {"date": "2021-03-19", "close": 0.475, "volume": 44502.0}, {"date": "2021-03-22", "close": 0.465, "volume": 28718.0}, {"date": "2021-03-23", "close": 0.43, "volume": 186849.0}, {"date": "2021-03-24", "close": 0.42, "volume": 151718.0}, {"date": "2021-03-25", "close": 0.43, "volume": 143288.0}, {"date": "2021-03-26", "close": 0.43, "volume": 73056.0}, {"date": "2021-03-29", "close": 0.425, "volume": 82197.0}, {"date": "2021-03-30", "close": 0.43, "volume": 113568.0}, {"date": "2021-03-31", "close": 0.43, "volume": 57989.0}, {"date": "2021-04-01", "close": 0.415, "volume": 116240.0}, {"date": "2021-04-06", "close": 0.41, "volume": 152435.0}, {"date": "2021-04-07", "close": 0.42, "volume": 43605.0}, {"date": "2021-04-08", "close": 0.45, "volume": 197560.0}, {"date": "2021-04-09", "close": 0.5, "volume": 275530.0}, {"date": "2021-04-12", "close": 0.495, "volume": 159374.0}, {"date": "2021-04-13", "close": 0.45, "volume": 332079.0}, {"date": "2021-04-14", "close": 0.43, "volume": 385505.0}, {"date": "2021-04-15", "close": 0.44, "volume": 28118.0}, {"date": "2021-04-16", "close": 0.48, "volume": 208858.0}, {"date": "2021-04-19", "close": 0.45, "volume": 25932.0}, {"date": "2021-04-20", "close": 0.445, "volume": 134714.0}, {"date": "2021-04-21", "close": 0.435, "volume": 60881.0}, {"date": "2021-04-22", "close": 0.44, "volume": 163609.0}, {"date": "2021-04-23", "close": 0.45, "volume": 116930.0}, {"date": "2021-04-26", "close": 0.45, "volume": 55107.0}, {"date": "2021-04-27", "close": 0.455, "volume": 69200.0}, {"date": "2021-04-28", "close": 0.45, "volume": 169915.0}, {"date": "2021-04-29", "close": 0.46, "volume": 73263.0}, {"date": "2021-04-30", "close": 0.45, "volume": 70888.0}, {"date": "2021-05-03", "close": 0.44, "volume": 326532.0}, {"date": "2021-05-04", "close": 0.43, "volume": 29600.0}, {"date": "2021-05-05", "close": 0.425, "volume": 161361.0}, {"date": "2021-05-06", "close": 0.42, "volume": 82612.0}, {"date": "2021-05-07", "close": 0.455, "volume": 201379.0}, {"date": "2021-05-10", "close": 0.45, "volume": 117139.0}, {"date": "2021-05-11", "close": 0.445, "volume": 130595.0}, {"date": "2021-05-12", "close": 0.41, "volume": 406764.0}, {"date": "2021-05-13", "close": 0.41, "volume": 262020.0}, {"date": "2021-05-14", "close": 0.41, "volume": 63816.0}, {"date": "2021-05-17", "close": 0.42, "volume": 114820.0}, {"date": "2021-05-18", "close": 0.46, "volume": 164972.0}, {"date": "2021-05-19", "close": 0.47, "volume": 153000.0}, {"date": "2021-05-20", "close": 0.48, "volume": 162670.0}, {"date": "2021-05-21", "close": 0.47, "volume": 38291.0}, {"date": "2021-05-24", "close": 0.45, "volume": 58627.0}, {"date": "2021-05-25", "close": 0.445, "volume": 61440.0}, {"date": "2021-05-26", "close": 0.44, "volume": 71552.0}, {"date": "2021-05-27", "close": 0.45, "volume": 99972.0}, {"date": "2021-05-28", "close": 0.435, "volume": 46233.0}, {"date": "2021-05-31", "close": 0.45, "volume": 83066.0}, {"date": "2021-06-01", "close": 0.445, "volume": 45894.0}, {"date": "2021-06-02", "close": 0.45, "volume": 177280.0}, {"date": "2021-06-03", "close": 0.445, "volume": 37896.0}, {"date": "2021-06-04", "close": 0.43, "volume": 54564.0}, {"date": "2021-06-07", "close": 0.44, "volume": 104324.0}, {"date": "2021-06-08", "close": 0.435, "volume": 143600.0}, {"date": "2021-06-09", "close": 0.425, "volume": 143724.0}, {"date": "2021-06-10", "close": 0.435, "volume": 58061.0}, {"date": "2021-06-11", "close": 0.415, "volume": 182476.0}, {"date": "2021-06-15", "close": 0.43, "volume": 139574.0}, {"date": "2021-06-16", "close": 0.42, "volume": 68367.0}, {"date": "2021-06-17", "close": 0.405, "volume": 151228.0}, {"date": "2021-06-18", "close": 0.41, "volume": 610718.0}, {"date": "2021-06-21", "close": 0.385, "volume": 165073.0}, {"date": "2021-06-22", "close": 0.39, "volume": 251214.0}, {"date": "2021-06-23", "close": 0.385, "volume": 147387.0}, {"date": "2021-06-24", "close": 0.385, "volume": 15341.0}, {"date": "2021-06-25", "close": 0.375, "volume": 317665.0}, {"date": "2021-06-28", "close": 0.3675, "volume": 580558.0}, {"date": "2021-06-29", "close": 0.355, "volume": 201726.0}, {"date": "2021-06-30", "close": 0.365, "volume": 529479.0}, {"date": "2021-07-01", "close": 0.385, "volume": 189349.0}, {"date": "2021-07-02", "close": 0.39, "volume": 152703.0}, {"date": "2021-07-05", "close": 0.385, "volume": 281634.0}, {"date": "2021-07-06", "close": 0.38, "volume": 89879.0}, {"date": "2021-07-07", "close": 0.37, "volume": 241723.0}, {"date": "2021-07-08", "close": 0.395, "volume": 317399.0}, {"date": "2021-07-09", "close": 0.385, "volume": 40560.0}, {"date": "2021-07-12", "close": 0.38, "volume": 135810.0}, {"date": "2021-07-13", "close": 0.38, "volume": 100264.0}, {"date": "2021-07-14", "close": 0.3875, "volume": 59286.0}, {"date": "2021-07-15", "close": 0.38, "volume": 172540.0}, {"date": "2021-07-16", "close": 0.395, "volume": 108412.0}, {"date": "2021-07-19", "close": 0.37, "volume": 232121.0}, {"date": "2021-07-20", "close": 0.37, "volume": 86315.0}, {"date": "2021-07-21", "close": 0.36, "volume": 68377.0}, {"date": "2021-07-22", "close": 0.355, "volume": 102254.0}, {"date": "2021-07-23", "close": 0.35, "volume": 361860.0}, {"date": "2021-07-26", "close": 0.38, "volume": 263324.0}, {"date": "2021-07-27", "close": 0.37, "volume": 64009.0}, {"date": "2021-07-28", "close": 0.35, "volume": 26702.0}, {"date": "2021-07-29", "close": 0.36, "volume": 175804.0}, {"date": "2021-07-30", "close": 0.375, "volume": 31330.0}, {"date": "2021-08-02", "close": 0.365, "volume": 64290.0}, {"date": "2021-08-03", "close": 0.365, "volume": 55980.0}, {"date": "2021-08-04", "close": 0.365, "volume": 123522.0}, {"date": "2021-08-05", "close": 0.365, "volume": 179428.0}, {"date": "2021-08-06", "close": 0.38, "volume": 299861.0}, {"date": "2021-08-09", "close": 0.36, "volume": 16888.0}, {"date": "2021-08-10", "close": 0.365, "volume": 100302.0}, {"date": "2021-08-11", "close": 0.36, "volume": 103125.0}, {"date": "2021-08-12", "close": 0.365, "volume": 36201.0}, {"date": "2021-08-13", "close": 0.37, "volume": 10268.0}, {"date": "2021-08-16", "close": 0.375, "volume": 42435.0}, {"date": "2021-08-17", "close": 0.37, "volume": 86028.0}, {"date": "2021-08-18", "close": 0.37, "volume": 129506.0}, {"date": "2021-08-19", "close": 0.385, "volume": 180900.0}, {"date": "2021-08-20", "close": 0.365, "volume": 186878.0}, {"date": "2021-08-23", "close": 0.365, "volume": 327375.0}, {"date": "2021-08-24", "close": 0.355, "volume": 144722.0}, {"date": "2021-08-25", "close": 0.365, "volume": 108728.0}, {"date": "2021-08-26", "close": 0.355, "volume": 75092.0}, {"date": "2021-08-27", "close": 0.3625, "volume": 42857.0}, {"date": "2021-08-30", "close": 0.365, "volume": 97650.0}, {"date": "2021-08-31", "close": 0.37, "volume": 82140.0}, {"date": "2021-09-01", "close": 0.365, "volume": 34890.0}, {"date": "2021-09-02", "close": 0.365, "volume": 254086.0}, {"date": "2021-09-03", "close": 0.365, "volume": 195895.0}, {"date": "2021-09-06", "close": 0.365, "volume": 92183.0}, {"date": "2021-09-07", "close": 0.345, "volume": 240911.0}, {"date": "2021-09-08", "close": 0.36, "volume": 255504.0}, {"date": "2021-09-09", "close": 0.355, "volume": 96816.0}, {"date": "2021-09-10", "close": 0.36, "volume": 56723.0}, {"date": "2021-09-13", "close": 0.36, "volume": 40936.0}, {"date": "2021-09-14", "close": 0.36, "volume": 56583.0}, {"date": "2021-09-15", "close": 0.355, "volume": 108704.0}, {"date": "2021-09-16", "close": 0.39, "volume": 235113.0}, {"date": "2021-09-17", "close": 0.37, "volume": 227619.0}, {"date": "2021-09-20", "close": 0.335, "volume": 260864.0}, {"date": "2021-09-21", "close": 0.335, "volume": 253493.0}, {"date": "2021-09-22", "close": 0.34, "volume": 68896.0}, {"date": "2021-09-23", "close": 0.345, "volume": 30012.0}, {"date": "2021-09-24", "close": 0.345, "volume": 12561.0}, {"date": "2021-09-27", "close": 0.33, "volume": 175182.0}, {"date": "2021-09-28", "close": 0.33, "volume": 75159.0}, {"date": "2021-09-29", "close": 0.33, "volume": 164051.0}, {"date": "2021-09-30", "close": 0.34, "volume": 30121.0}, {"date": "2021-10-01", "close": 0.33, "volume": 81374.0}, {"date": "2021-10-04", "close": 0.345, "volume": 323534.0}, {"date": "2021-10-05", "close": 0.345, "volume": 298924.0}, {"date": "2021-10-06", "close": 0.33, "volume": 110106.0}, {"date": "2021-10-07", "close": 0.325, "volume": 15140.0}, {"date": "2021-10-08", "close": 0.33, "volume": 267215.0}, {"date": "2021-10-11", "close": 0.33, "volume": 76170.0}, {"date": "2021-10-12", "close": 0.335, "volume": 137150.0}, {"date": "2021-10-13", "close": 0.34, "volume": 35147.0}, {"date": "2021-10-14", "close": 0.375, "volume": 689076.0}, {"date": "2021-10-15", "close": 0.375, "volume": 229876.0}, {"date": "2021-10-18", "close": 0.375, "volume": 110382.0}, {"date": "2021-10-19", "close": 0.355, "volume": 91314.0}, {"date": "2021-10-20", "close": 0.4, "volume": 759833.0}, {"date": "2021-10-21", "close": 0.405, "volume": 340378.0}, {"date": "2021-10-22", "close": 0.41, "volume": 304169.0}, {"date": "2021-10-25", "close": 0.38, "volume": 280584.0}, {"date": "2021-10-26", "close": 0.38, "volume": 220393.0}, {"date": "2021-10-27", "close": 0.365, "volume": 189420.0}, {"date": "2021-10-28", "close": 0.37, "volume": 70962.0}, {"date": "2021-10-29", "close": 0.355, "volume": 140705.0}, {"date": "2021-11-01", "close": 0.36, "volume": 248858.0}, {"date": "2021-11-02", "close": 0.35, "volume": 101659.0}, {"date": "2021-11-03", "close": 0.35, "volume": 232431.0}, {"date": "2021-11-04", "close": 0.35, "volume": 84947.0}, {"date": "2021-11-05", "close": 0.345, "volume": 225450.0}, {"date": "2021-11-08", "close": 0.35, "volume": 96742.0}, {"date": "2021-11-09", "close": 0.355, "volume": 51241.0}, {"date": "2021-11-10", "close": 0.365, "volume": 139844.0}, {"date": "2021-11-11", "close": 0.35, "volume": 254448.0}, {"date": "2021-11-12", "close": 0.365, "volume": 184777.0}, {"date": "2021-11-15", "close": 0.38, "volume": 299216.0}, {"date": "2021-11-16", "close": 0.385, "volume": 337926.0}, {"date": "2021-11-17", "close": 0.38, "volume": 400813.0}, {"date": "2021-11-18", "close": 0.385, "volume": 227606.0}, {"date": "2021-11-19", "close": 0.385, "volume": 270335.0}, {"date": "2021-11-22", "close": 0.38, "volume": 28272.0}, {"date": "2021-11-23", "close": 0.37, "volume": 80647.0}, {"date": "2021-11-24", "close": 0.355, "volume": 33251.0}, {"date": "2021-11-25", "close": 0.35, "volume": 104954.0}, {"date": "2021-11-26", "close": 0.34, "volume": 221522.0}, {"date": "2021-11-29", "close": 0.34, "volume": 58548.0}, {"date": "2021-11-30", "close": 0.35, "volume": 128732.0}, {"date": "2021-12-01", "close": 0.34, "volume": 47808.0}, {"date": "2021-12-02", "close": 0.34, "volume": 176459.0}, {"date": "2021-12-03", "close": 0.34, "volume": 77411.0}, {"date": "2021-12-06", "close": 0.34, "volume": 64327.0}, {"date": "2021-12-07", "close": 0.335, "volume": 179834.0}, {"date": "2021-12-08", "close": 0.34, "volume": 69466.0}, {"date": "2021-12-09", "close": 0.34, "volume": 112652.0}, {"date": "2021-12-10", "close": 0.34, "volume": 56524.0}, {"date": "2021-12-14", "close": 0.385, "volume": 463030.0}, {"date": "2021-12-16", "close": 0.385, "volume": 851468.0}, {"date": "2021-12-17", "close": 0.37, "volume": 185129.0}, {"date": "2021-12-20", "close": 0.365, "volume": 246523.0}, {"date": "2021-12-21", "close": 0.375, "volume": 128849.0}, {"date": "2021-12-22", "close": 0.36, "volume": 138211.0}, {"date": "2021-12-23", "close": 0.365, "volume": 33392.0}, {"date": "2021-12-24", "close": 0.36, "volume": 36136.0}, {"date": "2021-12-29", "close": 0.365, "volume": 39990.0}, {"date": "2021-12-30", "close": 0.35, "volume": 262614.0}, {"date": "2021-12-31", "close": 0.38, "volume": 349493.0}, {"date": "2022-01-04", "close": 0.395, "volume": 202244.0}, {"date": "2022-01-05", "close": 0.36, "volume": 334623.0}, {"date": "2022-01-06", "close": 0.365, "volume": 77466.0}, {"date": "2022-01-07", "close": 0.355, "volume": 73173.0}, {"date": "2022-01-10", "close": 0.375, "volume": 75683.0}, {"date": "2022-01-11", "close": 0.385, "volume": 191549.0}, {"date": "2022-01-12", "close": 0.385, "volume": 107138.0}, {"date": "2022-01-13", "close": 0.365, "volume": 180911.0}, {"date": "2022-01-14", "close": 0.36, "volume": 274987.0}, {"date": "2022-01-17", "close": 0.355, "volume": 97474.0}, {"date": "2022-01-18", "close": 0.365, "volume": 227323.0}, {"date": "2022-01-19", "close": 0.365, "volume": 72031.0}, {"date": "2022-01-20", "close": 0.37, "volume": 191550.0}, {"date": "2022-01-21", "close": 0.37, "volume": 113321.0}, {"date": "2022-01-24", "close": 0.35, "volume": 162510.0}, {"date": "2022-01-25", "close": 0.32, "volume": 199022.0}, {"date": "2022-01-27", "close": 0.32, "volume": 422877.0}, {"date": "2022-01-28", "close": 0.325, "volume": 138109.0}, {"date": "2022-01-31", "close": 0.34, "volume": 93013.0}, {"date": "2022-02-01", "close": 0.335, "volume": 38344.0}, {"date": "2022-02-02", "close": 0.345, "volume": 110558.0}, {"date": "2022-02-03", "close": 0.34, "volume": 77587.0}, {"date": "2022-02-04", "close": 0.33, "volume": 56997.0}, {"date": "2022-02-07", "close": 0.325, "volume": 142795.0}, {"date": "2022-02-08", "close": 0.33, "volume": 68898.0}, {"date": "2022-02-09", "close": 0.325, "volume": 80000.0}, {"date": "2022-02-10", "close": 0.325, "volume": 131150.0}, {"date": "2022-02-11", "close": 0.335, "volume": 111388.0}, {"date": "2022-02-14", "close": 0.325, "volume": 98638.0}, {"date": "2022-02-15", "close": 0.35, "volume": 58763.0}, {"date": "2022-02-16", "close": 0.34, "volume": 145593.0}, {"date": "2022-02-17", "close": 0.32, "volume": 327441.0}, {"date": "2022-02-18", "close": 0.345, "volume": 402115.0}, {"date": "2022-02-21", "close": 0.3325, "volume": 185617.0}, {"date": "2022-02-22", "close": 0.29, "volume": 401596.0}, {"date": "2022-02-23", "close": 0.31, "volume": 20354.0}, {"date": "2022-02-24", "close": 0.31, "volume": 190457.0}, {"date": "2022-02-25", "close": 0.2975, "volume": 52408.0}, {"date": "2022-02-28", "close": 0.29, "volume": 187136.0}, {"date": "2022-03-01", "close": 0.295, "volume": 10377.0}, {"date": "2022-03-02", "close": 0.285, "volume": 124632.0}, {"date": "2022-03-03", "close": 0.295, "volume": 52975.0}, {"date": "2022-03-04", "close": 0.29, "volume": 69341.0}, {"date": "2022-03-07", "close": 0.29, "volume": 189045.0}, {"date": "2022-03-08", "close": 0.275, "volume": 121403.0}, {"date": "2022-03-09", "close": 0.29, "volume": 77125.0}, {"date": "2022-03-10", "close": 0.28, "volume": 95863.0}, {"date": "2022-03-11", "close": 0.3, "volume": 119122.0}, {"date": "2022-03-14", "close": 0.3, "volume": 100202.0}, {"date": "2022-03-15", "close": 0.295, "volume": 42812.0}, {"date": "2022-03-16", "close": 0.3, "volume": 28459.0}, {"date": "2022-03-17", "close": 0.29, "volume": 40614.0}, {"date": "2022-03-18", "close": 0.3, "volume": 120114.0}, {"date": "2022-03-21", "close": 0.29, "volume": 37138.0}, {"date": "2022-03-22", "close": 0.295, "volume": 25650.0}, {"date": "2022-03-23", "close": 0.295, "volume": 41504.0}, {"date": "2022-03-24", "close": 0.385, "volume": 1763415.0}, {"date": "2022-03-25", "close": 0.355, "volume": 596465.0}, {"date": "2022-03-28", "close": 0.375, "volume": 237551.0}, {"date": "2022-03-29", "close": 0.36, "volume": 197794.0}, {"date": "2022-03-30", "close": 0.36, "volume": 134347.0}, {"date": "2022-03-31", "close": 0.345, "volume": 101189.0}, {"date": "2022-04-01", "close": 0.355, "volume": 164903.0}, {"date": "2022-04-04", "close": 0.365, "volume": 265356.0}, {"date": "2022-04-05", "close": 0.355, "volume": 89825.0}, {"date": "2022-04-06", "close": 0.34, "volume": 228531.0}, {"date": "2022-04-07", "close": 0.33, "volume": 217267.0}, {"date": "2022-04-08", "close": 0.34, "volume": 45546.0}, {"date": "2022-04-11", "close": 0.35, "volume": 38133.0}, {"date": "2022-04-12", "close": 0.37, "volume": 327524.0}, {"date": "2022-04-13", "close": 0.395, "volume": 584715.0}, {"date": "2022-04-14", "close": 0.425, "volume": 788775.0}, {"date": "2022-04-19", "close": 0.455, "volume": 800406.0}, {"date": "2022-04-20", "close": 0.465, "volume": 400444.0}, {"date": "2022-04-21", "close": 0.445, "volume": 216235.0}, {"date": "2022-04-22", "close": 0.47, "volume": 338370.0}, {"date": "2022-04-26", "close": 0.42, "volume": 332725.0}, {"date": "2022-04-27", "close": 0.41, "volume": 160426.0}, {"date": "2022-04-28", "close": 0.41, "volume": 104730.0}, {"date": "2022-04-29", "close": 0.405, "volume": 117252.0}, {"date": "2022-05-02", "close": 0.4, "volume": 243376.0}, {"date": "2022-05-03", "close": 0.37, "volume": 182857.0}, {"date": "2022-05-04", "close": 0.375, "volume": 145419.0}, {"date": "2022-05-05", "close": 0.38, "volume": 16025.0}, {"date": "2022-05-06", "close": 0.37, "volume": 119682.0}, {"date": "2022-05-09", "close": 0.32, "volume": 381535.0}, {"date": "2022-05-10", "close": 0.31, "volume": 155909.0}, {"date": "2022-05-11", "close": 0.33, "volume": 213008.0}, {"date": "2022-05-12", "close": 0.34, "volume": 505866.0}, {"date": "2022-05-13", "close": 0.33, "volume": 24394.0}, {"date": "2022-05-16", "close": 0.335, "volume": 9074.0}, {"date": "2022-05-17", "close": 0.32, "volume": 110423.0}, {"date": "2022-05-18", "close": 0.325, "volume": 47527.0}, {"date": "2022-05-19", "close": 0.34, "volume": 373402.0}, {"date": "2022-05-20", "close": 0.35, "volume": 7945.0}, {"date": "2022-05-23", "close": 0.365, "volume": 62267.0}, {"date": "2022-05-24", "close": 0.35, "volume": 13231.0}, {"date": "2022-05-26", "close": 0.3575, "volume": 11369.0}, {"date": "2022-05-27", "close": 0.34, "volume": 30282.0}, {"date": "2022-05-30", "close": 0.34, "volume": 70085.0}, {"date": "2022-05-31", "close": 0.335, "volume": 19300.0}, {"date": "2022-06-01", "close": 0.335, "volume": 88799.0}, {"date": "2022-06-02", "close": 0.335, "volume": 114030.0}, {"date": "2022-06-03", "close": 0.345, "volume": 67845.0}, {"date": "2022-06-06", "close": 0.33, "volume": 86473.0}, {"date": "2022-06-07", "close": 0.31, "volume": 189316.0}, {"date": "2022-06-08", "close": 0.31, "volume": 254245.0}, {"date": "2022-06-09", "close": 0.285, "volume": 247810.0}, {"date": "2022-06-10", "close": 0.28, "volume": 64959.0}, {"date": "2022-06-14", "close": 0.25, "volume": 551840.0}, {"date": "2022-06-15", "close": 0.23, "volume": 169212.0}, {"date": "2022-06-16", "close": 0.245, "volume": 8516.0}, {"date": "2022-06-17", "close": 0.255, "volume": 50439.0}, {"date": "2022-06-20", "close": 0.23, "volume": 141929.0}, {"date": "2022-06-21", "close": 0.2275, "volume": 4000.0}, {"date": "2022-06-22", "close": 0.215, "volume": 105595.0}, {"date": "2022-06-23", "close": 0.18, "volume": 159895.0}, {"date": "2022-06-24", "close": 0.19, "volume": 113605.0}, {"date": "2022-06-27", "close": 0.18, "volume": 232804.0}, {"date": "2022-06-28", "close": 0.18, "volume": 151019.0}, {"date": "2022-06-29", "close": 0.18, "volume": 351823.0}, {"date": "2022-06-30", "close": 0.16, "volume": 950428.0}, {"date": "2022-07-01", "close": 0.17, "volume": 35870.0}, {"date": "2022-07-04", "close": 0.175, "volume": 116840.0}, {"date": "2022-07-05", "close": 0.19, "volume": 383620.0}, {"date": "2022-07-06", "close": 0.19, "volume": 62877.0}, {"date": "2022-07-07", "close": 0.2, "volume": 148269.0}, {"date": "2022-07-08", "close": 0.22, "volume": 104465.0}, {"date": "2022-07-11", "close": 0.225, "volume": 97302.0}, {"date": "2022-07-12", "close": 0.245, "volume": 54612.0}, {"date": "2022-07-13", "close": 0.24, "volume": 24654.0}, {"date": "2022-07-14", "close": 0.24, "volume": 5911.0}, {"date": "2022-07-15", "close": 0.235, "volume": 154177.0}, {"date": "2022-07-18", "close": 0.215, "volume": 110373.0}, {"date": "2022-07-19", "close": 0.205, "volume": 32820.0}, {"date": "2022-07-20", "close": 0.19, "volume": 278526.0}, {"date": "2022-07-21", "close": 0.2, "volume": 14576.0}, {"date": "2022-07-22", "close": 0.21, "volume": 62426.0}, {"date": "2022-07-25", "close": 0.215, "volume": 58042.0}, {"date": "2022-07-26", "close": 0.22, "volume": 61568.0}, {"date": "2022-07-27", "close": 0.24, "volume": 94544.0}, {"date": "2022-07-28", "close": 0.235, "volume": 76290.0}, {"date": "2022-07-29", "close": 0.225, "volume": 80308.0}, {"date": "2022-08-01", "close": 0.21, "volume": 107225.0}, {"date": "2022-08-02", "close": 0.22, "volume": 70357.0}, {"date": "2022-08-03", "close": 0.22, "volume": 146753.0}, {"date": "2022-08-04", "close": 0.24, "volume": 130391.0}, {"date": "2022-08-05", "close": 0.23, "volume": 40622.0}, {"date": "2022-08-08", "close": 0.22, "volume": 75028.0}, {"date": "2022-08-09", "close": 0.225, "volume": 138927.0}, {"date": "2022-08-10", "close": 0.275, "volume": 176171.0}, {"date": "2022-08-11", "close": 0.275, "volume": 165372.0}, {"date": "2022-08-12", "close": 0.27, "volume": 66000.0}, {"date": "2022-08-15", "close": 0.28, "volume": 222979.0}, {"date": "2022-08-16", "close": 0.275, "volume": 23281.0}, {"date": "2022-08-17", "close": 0.26, "volume": 102438.0}, {"date": "2022-08-18", "close": 0.24, "volume": 152316.0}, {"date": "2022-08-19", "close": 0.24, "volume": 58021.0}, {"date": "2022-08-22", "close": 0.235, "volume": 48562.0}, {"date": "2022-08-23", "close": 0.225, "volume": 71428.0}, {"date": "2022-08-24", "close": 0.22, "volume": 9550.0}, {"date": "2022-08-25", "close": 0.22, "volume": 229395.0}, {"date": "2022-08-26", "close": 0.225, "volume": 4400.0}, {"date": "2022-08-29", "close": 0.24, "volume": 42981.0}, {"date": "2022-08-30", "close": 0.245, "volume": 171170.0}, {"date": "2022-08-31", "close": 0.2475, "volume": 26096.0}, {"date": "2022-09-01", "close": 0.22, "volume": 175837.0}, {"date": "2022-09-02", "close": 0.225, "volume": 100436.0}, {"date": "2022-09-05", "close": 0.23, "volume": 25611.0}, {"date": "2022-09-06", "close": 0.23, "volume": 136174.0}, {"date": "2022-09-07", "close": 0.23, "volume": 79389.0}, {"date": "2022-09-08", "close": 0.21, "volume": 157844.0}, {"date": "2022-09-09", "close": 0.235, "volume": 70823.0}, {"date": "2022-09-12", "close": 0.22, "volume": 144785.0}, {"date": "2022-09-13", "close": 0.26, "volume": 326926.0}, {"date": "2022-09-14", "close": 0.255, "volume": 123379.0}, {"date": "2022-09-15", "close": 0.245, "volume": 47378.0}, {"date": "2022-09-16", "close": 0.265, "volume": 419754.0}, {"date": "2022-09-19", "close": 0.25, "volume": 172953.0}, {"date": "2022-09-20", "close": 0.245, "volume": 147193.0}, {"date": "2022-09-21", "close": 0.235, "volume": 146016.0}, {"date": "2022-09-23", "close": 0.2, "volume": 598533.0}, {"date": "2022-09-26", "close": 0.205, "volume": 198519.0}, {"date": "2022-09-27", "close": 0.1975, "volume": 282605.0}, {"date": "2022-09-28", "close": 0.185, "volume": 79133.0}, {"date": "2022-09-29", "close": 0.185, "volume": 170284.0}, {"date": "2022-09-30", "close": 0.2, "volume": 29185.0}, {"date": "2022-10-03", "close": 0.215, "volume": 210566.0}, {"date": "2022-10-04", "close": 0.205, "volume": 74504.0}, {"date": "2022-10-05", "close": 0.22, "volume": 69126.0}, {"date": "2022-10-06", "close": 0.2, "volume": 57734.0}, {"date": "2022-10-07", "close": 0.2, "volume": 131569.0}, {"date": "2022-10-10", "close": 0.2, "volume": 85550.0}, {"date": "2022-10-11", "close": 0.195, "volume": 97007.0}, {"date": "2022-10-12", "close": 0.195, "volume": 55328.0}, {"date": "2022-10-13", "close": 0.19, "volume": 137180.0}, {"date": "2022-10-14", "close": 0.185, "volume": 290717.0}, {"date": "2022-10-17", "close": 0.185, "volume": 84481.0}, {"date": "2022-10-18", "close": 0.19, "volume": 55971.0}, {"date": "2022-10-19", "close": 0.19, "volume": 152175.0}, {"date": "2022-10-20", "close": 0.18, "volume": 28278.0}, {"date": "2022-10-21", "close": 0.19, "volume": 67400.0}, {"date": "2022-10-24", "close": 0.185, "volume": 122408.0}, {"date": "2022-10-25", "close": 0.18, "volume": 70757.0}, {"date": "2022-10-26", "close": 0.18, "volume": 190587.0}, {"date": "2022-10-27", "close": 0.195, "volume": 120615.0}, {"date": "2022-10-31", "close": 0.19, "volume": 50480.0}, {"date": "2022-11-01", "close": 0.195, "volume": 45736.0}, {"date": "2022-11-02", "close": 0.185, "volume": 42042.0}, {"date": "2022-11-03", "close": 0.195, "volume": 8800.0}, {"date": "2022-11-04", "close": 0.195, "volume": 136670.0}, {"date": "2022-11-07", "close": 0.2, "volume": 135481.0}, {"date": "2022-11-08", "close": 0.22, "volume": 234079.0}, {"date": "2022-11-09", "close": 0.21, "volume": 81924.0}, {"date": "2022-11-10", "close": 0.205, "volume": 82791.0}, {"date": "2022-11-11", "close": 0.25, "volume": 530251.0}, {"date": "2022-11-14", "close": 0.255, "volume": 87839.0}, {"date": "2022-11-15", "close": 0.255, "volume": 63670.0}, {"date": "2022-11-16", "close": 0.225, "volume": 374790.0}, {"date": "2022-11-17", "close": 0.245, "volume": 333531.0}, {"date": "2022-11-18", "close": 0.25, "volume": 13607.0}, {"date": "2022-11-21", "close": 0.25, "volume": 94603.0}, {"date": "2022-11-22", "close": 0.24, "volume": 1402.0}, {"date": "2022-11-23", "close": 0.24, "volume": 19396.0}, {"date": "2022-11-24", "close": 0.245, "volume": 44000.0}, {"date": "2022-11-25", "close": 0.22, "volume": 71799.0}, {"date": "2022-11-28", "close": 0.22, "volume": 82643.0}, {"date": "2022-11-29", "close": 0.21, "volume": 55452.0}, {"date": "2022-11-30", "close": 0.205, "volume": 151146.0}, {"date": "2022-12-01", "close": 0.205, "volume": 14422.0}, {"date": "2022-12-02", "close": 0.22, "volume": 69449.0}, {"date": "2022-12-05", "close": 0.225, "volume": 446419.0}, {"date": "2022-12-06", "close": 0.22, "volume": 23023.0}, {"date": "2022-12-07", "close": 0.21, "volume": 85721.0}, {"date": "2022-12-08", "close": 0.21, "volume": 103678.0}, {"date": "2022-12-09", "close": 0.21, "volume": 17726.0}, {"date": "2022-12-12", "close": 0.19, "volume": 237858.0}, {"date": "2022-12-13", "close": 0.195, "volume": 94516.0}, {"date": "2022-12-14", "close": 0.205, "volume": 512.0}, {"date": "2022-12-15", "close": 0.22, "volume": 200009.0}, {"date": "2022-12-16", "close": 0.225, "volume": 3500.0}, {"date": "2022-12-19", "close": 0.23, "volume": 64585.0}, {"date": "2022-12-20", "close": 0.23, "volume": 35385.0}, {"date": "2022-12-21", "close": 0.22, "volume": 67210.0}, {"date": "2022-12-22", "close": 0.215, "volume": 95743.0}, {"date": "2022-12-23", "close": 0.22, "volume": 150413.0}, {"date": "2022-12-28", "close": 0.2, "volume": 47883.0}, {"date": "2022-12-29", "close": 0.2, "volume": 2500.0}, {"date": "2022-12-30", "close": 0.21, "volume": 10000.0}, {"date": "2023-01-03", "close": 0.23, "volume": 87554.0}, {"date": "2023-01-04", "close": 0.245, "volume": 48315.0}, {"date": "2023-01-05", "close": 0.235, "volume": 5356.0}, {"date": "2023-01-06", "close": 0.21, "volume": 159581.0}, {"date": "2023-01-09", "close": 0.215, "volume": 143600.0}, {"date": "2023-01-10", "close": 0.235, "volume": 51400.0}, {"date": "2023-01-11", "close": 0.235, "volume": 31812.0}, {"date": "2023-01-12", "close": 0.21, "volume": 103836.0}, {"date": "2023-01-13", "close": 0.22, "volume": 35450.0}, {"date": "2023-01-16", "close": 0.21, "volume": 104220.0}, {"date": "2023-01-17", "close": 0.21, "volume": 141044.0}, {"date": "2023-01-18", "close": 0.21, "volume": 31206.0}, {"date": "2023-01-19", "close": 0.215, "volume": 34875.0}, {"date": "2023-01-20", "close": 0.22, "volume": 41427.0}, {"date": "2023-01-23", "close": 0.215, "volume": 10239.0}, {"date": "2023-01-24", "close": 0.22, "volume": 22518.0}, {"date": "2023-01-25", "close": 0.215, "volume": 77430.0}, {"date": "2023-01-27", "close": 0.225, "volume": 115692.0}, {"date": "2023-01-30", "close": 0.215, "volume": 66995.0}, {"date": "2023-01-31", "close": 0.215, "volume": 40121.0}, {"date": "2023-02-01", "close": 0.21, "volume": 92708.0}, {"date": "2023-02-02", "close": 0.21, "volume": 178134.0}, {"date": "2023-02-03", "close": 0.21, "volume": 162205.0}, {"date": "2023-02-06", "close": 0.205, "volume": 89809.0}, {"date": "2023-02-07", "close": 0.195, "volume": 213440.0}, {"date": "2023-02-08", "close": 0.195, "volume": 76809.0}, {"date": "2023-02-09", "close": 0.205, "volume": 192562.0}, {"date": "2023-02-10", "close": 0.185, "volume": 1246167.0}, {"date": "2023-02-13", "close": 0.17, "volume": 653892.0}, {"date": "2023-02-14", "close": 0.165, "volume": 181442.0}, {"date": "2023-02-15", "close": 0.165, "volume": 119406.0}, {"date": "2023-02-16", "close": 0.175, "volume": 260106.0}, {"date": "2023-02-17", "close": 0.17, "volume": 104371.0}, {"date": "2023-02-20", "close": 0.1675, "volume": 132469.0}, {"date": "2023-02-21", "close": 0.165, "volume": 68250.0}, {"date": "2023-02-22", "close": 0.165, "volume": 59753.0}, {"date": "2023-02-23", "close": 0.165, "volume": 43177.0}, {"date": "2023-02-24", "close": 0.17, "volume": 65382.0}, {"date": "2023-02-27", "close": 0.17, "volume": 133303.0}, {"date": "2023-02-28", "close": 0.17, "volume": 46117.0}, {"date": "2023-03-01", "close": 0.175, "volume": 20000.0}, {"date": "2023-03-02", "close": 0.165, "volume": 37423.0}, {"date": "2023-03-03", "close": 0.16, "volume": 134081.0}, {"date": "2023-03-06", "close": 0.165, "volume": 52290.0}, {"date": "2023-03-07", "close": 0.17, "volume": 31906.0}, {"date": "2023-03-08", "close": 0.17, "volume": 39170.0}, {"date": "2023-03-09", "close": 0.17, "volume": 24636.0}, {"date": "2023-03-10", "close": 0.155, "volume": 476261.0}, {"date": "2023-03-13", "close": 0.15, "volume": 151402.0}, {"date": "2023-03-14", "close": 0.145, "volume": 123241.0}, {"date": "2023-03-15", "close": 0.14, "volume": 116464.0}, {"date": "2023-03-16", "close": 0.145, "volume": 119585.0}, {"date": "2023-03-17", "close": 0.14, "volume": 62320.0}, {"date": "2023-03-20", "close": 0.135, "volume": 65718.0}, {"date": "2023-03-21", "close": 0.1375, "volume": 115701.0}, {"date": "2023-03-22", "close": 0.13, "volume": 75248.0}, {"date": "2023-03-23", "close": 0.135, "volume": 233470.0}, {"date": "2023-03-24", "close": 0.14, "volume": 194493.0}, {"date": "2023-03-27", "close": 0.14, "volume": 84921.0}, {"date": "2023-03-28", "close": 0.135, "volume": 72958.0}, {"date": "2023-03-29", "close": 0.13, "volume": 131718.0}, {"date": "2023-03-30", "close": 0.125, "volume": 110744.0}, {"date": "2023-03-31", "close": 0.125, "volume": 104175.0}, {"date": "2023-04-03", "close": 0.125, "volume": 103227.0}, {"date": "2023-04-04", "close": 0.13, "volume": 263652.0}, {"date": "2023-04-05", "close": 0.16, "volume": 482343.0}, {"date": "2023-04-06", "close": 0.1625, "volume": 225530.0}, {"date": "2023-04-11", "close": 0.165, "volume": 158726.0}, {"date": "2023-04-12", "close": 0.18, "volume": 175401.0}, {"date": "2023-04-13", "close": 0.165, "volume": 228532.0}, {"date": "2023-04-14", "close": 0.17, "volume": 235890.0}, {"date": "2023-04-17", "close": 0.17, "volume": 5422.0}, {"date": "2023-04-18", "close": 0.17, "volume": 83624.0}, {"date": "2023-04-19", "close": 0.175, "volume": 132626.0}, {"date": "2023-04-20", "close": 0.165, "volume": 40000.0}, {"date": "2023-04-21", "close": 0.16, "volume": 84920.0}, {"date": "2023-04-24", "close": 0.155, "volume": 29485.0}, {"date": "2023-04-26", "close": 0.14, "volume": 240734.0}, {"date": "2023-04-27", "close": 0.14, "volume": 63026.0}, {"date": "2023-04-28", "close": 0.145, "volume": 44400.0}, {"date": "2023-05-01", "close": 0.145, "volume": 5000.0}, {"date": "2023-05-02", "close": 0.135, "volume": 129315.0}, {"date": "2023-05-03", "close": 0.135, "volume": 8758.0}, {"date": "2023-05-08", "close": 0.13, "volume": 117984.0}, {"date": "2023-05-09", "close": 0.15, "volume": 226114.0}, {"date": "2023-05-10", "close": 0.145, "volume": 294358.0}, {"date": "2023-05-11", "close": 0.145, "volume": 211195.0}, {"date": "2023-05-12", "close": 0.145, "volume": 216668.0}, {"date": "2023-05-15", "close": 0.15, "volume": 246813.0}, {"date": "2023-05-16", "close": 0.145, "volume": 529329.0}, {"date": "2023-05-17", "close": 0.135, "volume": 151201.0}, {"date": "2023-05-18", "close": 0.14, "volume": 105877.0}, {"date": "2023-05-19", "close": 0.14, "volume": 147750.0}, {"date": "2023-05-22", "close": 0.135, "volume": 95304.0}, {"date": "2023-05-23", "close": 0.14, "volume": 156906.0}, {"date": "2023-05-24", "close": 0.13, "volume": 129000.0}, {"date": "2023-05-25", "close": 0.13, "volume": 100848.0}, {"date": "2023-05-26", "close": 0.125, "volume": 120755.0}, {"date": "2023-05-29", "close": 0.125, "volume": 93267.0}, {"date": "2023-05-30", "close": 0.135, "volume": 201893.0}, {"date": "2023-05-31", "close": 0.125, "volume": 208165.0}, {"date": "2023-06-01", "close": 0.13, "volume": 245352.0}, {"date": "2023-06-02", "close": 0.12, "volume": 439156.0}, {"date": "2023-06-05", "close": 0.125, "volume": 227548.0}, {"date": "2023-06-06", "close": 0.125, "volume": 91020.0}, {"date": "2023-06-07", "close": 0.11, "volume": 360702.0}, {"date": "2023-06-08", "close": 0.115, "volume": 199684.0}, {"date": "2023-06-09", "close": 0.115, "volume": 131261.0}, {"date": "2023-06-13", "close": 0.13, "volume": 134427.0}, {"date": "2023-06-14", "close": 0.125, "volume": 223989.0}, {"date": "2023-06-15", "close": 0.13, "volume": 86999.0}, {"date": "2023-06-16", "close": 0.13, "volume": 259398.0}, {"date": "2023-06-19", "close": 0.13, "volume": 379380.0}, {"date": "2023-06-20", "close": 0.14, "volume": 197331.0}, {"date": "2023-06-21", "close": 0.13, "volume": 92143.0}, {"date": "2023-06-22", "close": 0.14, "volume": 212545.0}, {"date": "2023-06-23", "close": 0.14, "volume": 384202.0}, {"date": "2023-06-26", "close": 0.125, "volume": 129475.0}, {"date": "2023-06-27", "close": 0.12, "volume": 241617.0}, {"date": "2023-06-28", "close": 0.13, "volume": 374192.0}, {"date": "2023-06-29", "close": 0.12, "volume": 159714.0}, {"date": "2023-06-30", "close": 0.115, "volume": 258799.0}, {"date": "2023-07-03", "close": 0.115, "volume": 137300.0}, {"date": "2023-07-04", "close": 0.115, "volume": 141166.0}, {"date": "2023-07-05", "close": 0.115, "volume": 85000.0}, {"date": "2023-07-06", "close": 0.115, "volume": 135850.0}, {"date": "2023-07-07", "close": 0.12, "volume": 21508.0}, {"date": "2023-07-10", "close": 0.115, "volume": 108246.0}, {"date": "2023-07-11", "close": 0.115, "volume": 109386.0}, {"date": "2023-07-12", "close": 0.12, "volume": 113999.0}, {"date": "2023-07-13", "close": 0.13, "volume": 426055.0}, {"date": "2023-07-14", "close": 0.135, "volume": 351374.0}, {"date": "2023-07-17", "close": 0.135, "volume": 143352.0}, {"date": "2023-07-18", "close": 0.15, "volume": 222717.0}, {"date": "2023-07-19", "close": 0.14, "volume": 291762.0}, {"date": "2023-07-20", "close": 0.155, "volume": 289490.0}, {"date": "2023-07-21", "close": 0.145, "volume": 424796.0}, {"date": "2023-07-24", "close": 0.155, "volume": 425932.0}, {"date": "2023-07-25", "close": 0.15, "volume": 185152.0}, {"date": "2023-07-28", "close": 0.135, "volume": 373506.0}, {"date": "2023-07-31", "close": 0.135, "volume": 472788.0}, {"date": "2023-08-01", "close": 0.14, "volume": 530775.0}, {"date": "2023-08-02", "close": 0.135, "volume": 276505.0}, {"date": "2023-08-03", "close": 0.15, "volume": 734130.0}, {"date": "2023-08-04", "close": 0.145, "volume": 346818.0}, {"date": "2023-08-07", "close": 0.14, "volume": 267801.0}, {"date": "2023-08-08", "close": 0.145, "volume": 292013.0}, {"date": "2023-08-09", "close": 0.145, "volume": 285379.0}, {"date": "2023-08-10", "close": 0.14, "volume": 379020.0}, {"date": "2023-08-11", "close": 0.16, "volume": 550552.0}, {"date": "2023-08-14", "close": 0.145, "volume": 705549.0}, {"date": "2023-08-15", "close": 0.15, "volume": 92291.0}, {"date": "2023-08-16", "close": 0.135, "volume": 333254.0}, {"date": "2023-08-17", "close": 0.13, "volume": 771438.0}, {"date": "2023-08-18", "close": 0.135, "volume": 499555.0}, {"date": "2023-08-21", "close": 0.135, "volume": 40000.0}, {"date": "2023-08-22", "close": 0.13, "volume": 110831.0}, {"date": "2023-08-23", "close": 0.12, "volume": 422154.0}, {"date": "2023-08-24", "close": 0.12, "volume": 193805.0}, {"date": "2023-08-25", "close": 0.11, "volume": 126462.0}, {"date": "2023-08-28", "close": 0.11, "volume": 130582.0}, {"date": "2023-08-29", "close": 0.105, "volume": 282149.0}, {"date": "2023-08-30", "close": 0.105, "volume": 208967.0}, {"date": "2023-08-31", "close": 0.1, "volume": 221939.0}, {"date": "2023-09-01", "close": 0.1, "volume": 90475.0}, {"date": "2023-09-04", "close": 0.1, "volume": 82120.0}, {"date": "2023-09-05", "close": 0.12, "volume": 276926.0}, {"date": "2023-09-06", "close": 0.115, "volume": 103388.0}, {"date": "2023-09-07", "close": 0.115, "volume": 145568.0}, {"date": "2023-09-08", "close": 0.1225, "volume": 169082.0}, {"date": "2023-09-11", "close": 0.11, "volume": 261931.0}, {"date": "2023-09-12", "close": 0.115, "volume": 285826.0}, {"date": "2023-09-13", "close": 0.11, "volume": 268341.0}, {"date": "2023-09-14", "close": 0.115, "volume": 176108.0}, {"date": "2023-09-15", "close": 0.115, "volume": 186475.0}, {"date": "2023-09-18", "close": 0.105, "volume": 50490.0}, {"date": "2023-09-19", "close": 0.105, "volume": 90865.0}, {"date": "2023-09-20", "close": 0.1, "volume": 77912.0}, {"date": "2023-09-21", "close": 0.105, "volume": 168369.0}, {"date": "2023-09-22", "close": 0.1, "volume": 190967.0}, {"date": "2023-09-25", "close": 0.1, "volume": 164518.0}, {"date": "2023-09-26", "close": 0.1, "volume": 127110.0}, {"date": "2023-09-27", "close": 0.1, "volume": 139850.0}, {"date": "2023-09-28", "close": 0.094, "volume": 476445.0}, {"date": "2023-09-29", "close": 0.1, "volume": 143525.0}, {"date": "2023-10-02", "close": 0.105, "volume": 99562.0}, {"date": "2023-10-03", "close": 0.1, "volume": 81000.0}, {"date": "2023-10-04", "close": 0.095, "volume": 75000.0}, {"date": "2023-10-05", "close": 0.094, "volume": 49922.0}, {"date": "2023-10-06", "close": 0.1, "volume": 106620.0}, {"date": "2023-10-09", "close": 0.095, "volume": 205000.0}, {"date": "2023-10-10", "close": 0.095, "volume": 111342.0}, {"date": "2023-10-11", "close": 0.095, "volume": 135000.0}, {"date": "2023-10-12", "close": 0.095, "volume": 140838.0}, {"date": "2023-10-13", "close": 0.097, "volume": 150100.0}, {"date": "2023-10-16", "close": 0.097, "volume": 163976.0}, {"date": "2023-10-17", "close": 0.098, "volume": 198119.0}, {"date": "2023-10-18", "close": 0.1, "volume": 110756.0}, {"date": "2023-10-19", "close": 0.097, "volume": 75000.0}, {"date": "2023-10-20", "close": 0.095, "volume": 89392.0}, {"date": "2023-10-23", "close": 0.093, "volume": 105000.0}, {"date": "2023-10-24", "close": 0.093, "volume": 139500.0}, {"date": "2023-10-25", "close": 0.096, "volume": 108548.0}, {"date": "2023-10-26", "close": 0.095, "volume": 85737.0}, {"date": "2023-10-27", "close": 0.094, "volume": 205553.0}, {"date": "2023-10-30", "close": 0.095, "volume": 100826.0}, {"date": "2023-10-31", "close": 0.09, "volume": 288429.0}, {"date": "2023-11-02", "close": 0.085, "volume": 385312.0}, {"date": "2023-11-03", "close": 0.098, "volume": 25803.0}, {"date": "2023-11-06", "close": 0.11, "volume": 156075.0}, {"date": "2023-11-07", "close": 0.115, "volume": 133932.0}, {"date": "2023-11-08", "close": 0.11, "volume": 180000.0}, {"date": "2023-11-09", "close": 0.12, "volume": 83990.0}, {"date": "2023-11-10", "close": 0.11, "volume": 163595.0}, {"date": "2023-11-13", "close": 0.125, "volume": 211754.0}, {"date": "2023-11-14", "close": 0.12, "volume": 172223.0}, {"date": "2023-11-15", "close": 0.11, "volume": 130943.0}, {"date": "2023-11-16", "close": 0.12, "volume": 500.0}, {"date": "2023-11-17", "close": 0.115, "volume": 102529.0}, {"date": "2023-11-20", "close": 0.11, "volume": 112000.0}, {"date": "2023-11-21", "close": 0.11, "volume": 72725.0}, {"date": "2023-11-22", "close": 0.12, "volume": 93986.0}, {"date": "2023-11-23", "close": 0.125, "volume": 73810.0}, {"date": "2023-11-24", "close": 0.125, "volume": 19799.0}, {"date": "2023-11-27", "close": 0.125, "volume": 49640.0}, {"date": "2023-11-28", "close": 0.125, "volume": 165768.0}, {"date": "2023-11-29", "close": 0.11, "volume": 187734.0}, {"date": "2023-11-30", "close": 0.115, "volume": 1606.0}, {"date": "2023-12-01", "close": 0.12, "volume": 303862.0}, {"date": "2023-12-04", "close": 0.13, "volume": 821194.0}, {"date": "2023-12-05", "close": 0.125, "volume": 48000.0}, {"date": "2023-12-06", "close": 0.125, "volume": 16029.0}, {"date": "2023-12-07", "close": 0.125, "volume": 14400.0}, {"date": "2023-12-11", "close": 0.115, "volume": 79036.0}, {"date": "2023-12-12", "close": 0.105, "volume": 135526.0}, {"date": "2023-12-13", "close": 0.096, "volume": 537704.0}, {"date": "2023-12-14", "close": 0.098, "volume": 55004.0}, {"date": "2023-12-15", "close": 0.105, "volume": 140800.0}, {"date": "2023-12-18", "close": 0.097, "volume": 105000.0}, {"date": "2023-12-19", "close": 0.1, "volume": 59094.0}, {"date": "2023-12-20", "close": 0.105, "volume": 19712.0}, {"date": "2023-12-22", "close": 0.105, "volume": 28451.0}, {"date": "2023-12-27", "close": 0.11, "volume": 4000.0}, {"date": "2023-12-28", "close": 0.11, "volume": 84954.0}, {"date": "2023-12-29", "close": 0.12, "volume": 37329.0}, {"date": "2024-01-02", "close": 0.12, "volume": 9525.0}, {"date": "2024-01-03", "close": 0.125, "volume": 78790.0}, {"date": "2024-01-04", "close": 0.11, "volume": 15306.0}, {"date": "2024-01-05", "close": 0.155, "volume": 1751792.0}, {"date": "2024-01-08", "close": 0.12, "volume": 2969709.0}, {"date": "2024-01-09", "close": 0.14, "volume": 2168142.0}, {"date": "2024-01-10", "close": 0.155, "volume": 4105240.0}, {"date": "2024-01-11", "close": 0.135, "volume": 2095687.0}, {"date": "2024-01-12", "close": 0.135, "volume": 83549.0}, {"date": "2024-01-15", "close": 0.115, "volume": 620213.0}, {"date": "2024-01-16", "close": 0.105, "volume": 1061486.0}, {"date": "2024-01-17", "close": 0.1, "volume": 207053.0}, {"date": "2024-01-18", "close": 0.1, "volume": 77347.0}, {"date": "2024-01-19", "close": 0.095, "volume": 599583.0}, {"date": "2024-01-22", "close": 0.092, "volume": 348013.0}, {"date": "2024-01-23", "close": 0.093, "volume": 69732.0}, {"date": "2024-01-24", "close": 0.098, "volume": 93283.0}, {"date": "2024-01-25", "close": 0.099, "volume": 148127.0}, {"date": "2024-01-29", "close": 0.097, "volume": 75115.0}, {"date": "2024-01-30", "close": 0.094, "volume": 39701.0}, {"date": "2024-01-31", "close": 0.094, "volume": 125676.0}, {"date": "2024-02-01", "close": 0.093, "volume": 104428.0}, {"date": "2024-02-02", "close": 0.093, "volume": 250300.0}, {"date": "2024-02-06", "close": 0.1, "volume": 2323350.0}, {"date": "2024-02-07", "close": 0.11, "volume": 1172268.0}, {"date": "2024-02-08", "close": 0.125, "volume": 1891469.0}, {"date": "2024-02-09", "close": 0.12, "volume": 445078.0}, {"date": "2024-02-12", "close": 0.13, "volume": 304375.0}, {"date": "2024-02-13", "close": 0.115, "volume": 142992.0}, {"date": "2024-02-14", "close": 0.11, "volume": 95114.0}, {"date": "2024-02-15", "close": 0.12, "volume": 250969.0}, {"date": "2024-02-16", "close": 0.105, "volume": 362787.0}, {"date": "2024-02-19", "close": 0.105, "volume": 84699.0}, {"date": "2024-02-20", "close": 0.11, "volume": 25909.0}, {"date": "2024-02-21", "close": 0.105, "volume": 398004.0}, {"date": "2024-02-22", "close": 0.096, "volume": 600415.0}, {"date": "2024-02-23", "close": 0.095, "volume": 62343.0}, {"date": "2024-02-26", "close": 0.096, "volume": 124422.0}, {"date": "2024-02-27", "close": 0.1, "volume": 17934.0}, {"date": "2024-02-28", "close": 0.097, "volume": 35292.0}, {"date": "2024-03-07", "close": 0.085, "volume": 67848.0}, {"date": "2024-03-08", "close": 0.096, "volume": 180469.0}, {"date": "2024-03-11", "close": 0.099, "volume": 98533.0}, {"date": "2024-03-12", "close": 0.094, "volume": 291094.0}, {"date": "2024-03-13", "close": 0.09, "volume": 204635.0}, {"date": "2024-03-14", "close": 0.092, "volume": 164476.0}, {"date": "2024-03-15", "close": 0.095, "volume": 42636.0}, {"date": "2024-03-18", "close": 0.093, "volume": 521665.0}, {"date": "2024-03-19", "close": 0.089, "volume": 236086.0}, {"date": "2024-03-20", "close": 0.087, "volume": 153156.0}, {"date": "2024-03-21", "close": 0.086, "volume": 216575.0}, {"date": "2024-03-22", "close": 0.087, "volume": 27307.0}, {"date": "2024-03-25", "close": 0.087, "volume": 105369.0}, {"date": "2024-03-26", "close": 0.087, "volume": 118000.0}, {"date": "2024-03-27", "close": 0.093, "volume": 73078.0}, {"date": "2024-03-28", "close": 0.089, "volume": 85802.0}, {"date": "2024-04-02", "close": 0.088, "volume": 103104.0}, {"date": "2024-04-03", "close": 0.096, "volume": 466965.0}, {"date": "2024-04-04", "close": 0.1, "volume": 330359.0}, {"date": "2024-04-05", "close": 0.1, "volume": 183105.0}, {"date": "2024-04-08", "close": 0.105, "volume": 283858.0}, {"date": "2024-04-09", "close": 0.098, "volume": 102673.0}, {"date": "2024-04-10", "close": 0.1, "volume": 126377.0}, {"date": "2024-04-11", "close": 0.098, "volume": 103719.0}, {"date": "2024-04-12", "close": 0.105, "volume": 489418.0}, {"date": "2024-04-15", "close": 0.105, "volume": 642131.0}, {"date": "2024-04-16", "close": 0.099, "volume": 435902.0}, {"date": "2024-04-17", "close": 0.1, "volume": 130000.0}, {"date": "2024-04-18", "close": 0.098, "volume": 205366.0}, {"date": "2024-04-19", "close": 0.098, "volume": 144901.0}, {"date": "2024-04-22", "close": 0.097, "volume": 141698.0}, {"date": "2024-04-23", "close": 0.095, "volume": 254979.0}, {"date": "2024-04-24", "close": 0.091, "volume": 125222.0}, {"date": "2024-04-26", "close": 0.091, "volume": 10000.0}, {"date": "2024-04-29", "close": 0.091, "volume": 168349.0}, {"date": "2024-04-30", "close": 0.09, "volume": 173282.0}, {"date": "2024-05-01", "close": 0.09, "volume": 444121.0}, {"date": "2024-05-02", "close": 0.088, "volume": 236092.0}, {"date": "2024-05-03", "close": 0.086, "volume": 116502.0}, {"date": "2024-05-06", "close": 0.087, "volume": 107208.0}, {"date": "2024-05-07", "close": 0.085, "volume": 162740.0}, {"date": "2024-05-08", "close": 0.091, "volume": 201274.0}, {"date": "2024-05-09", "close": 0.095, "volume": 500480.0}, {"date": "2024-05-10", "close": 0.115, "volume": 604687.0}, {"date": "2024-05-13", "close": 0.12, "volume": 610255.0}, {"date": "2024-05-14", "close": 0.115, "volume": 567612.0}, {"date": "2024-05-15", "close": 0.11, "volume": 230287.0}, {"date": "2024-05-16", "close": 0.115, "volume": 242121.0}, {"date": "2024-05-17", "close": 0.11, "volume": 220099.0}, {"date": "2024-05-20", "close": 0.12, "volume": 309274.0}, {"date": "2024-05-21", "close": 0.11, "volume": 419289.0}, {"date": "2024-05-22", "close": 0.11, "volume": 416169.0}, {"date": "2024-05-23", "close": 0.11, "volume": 227424.0}, {"date": "2024-05-24", "close": 0.11, "volume": 302676.0}, {"date": "2024-05-27", "close": 0.105, "volume": 244805.0}, {"date": "2024-05-28", "close": 0.105, "volume": 129022.0}, {"date": "2024-05-29", "close": 0.1, "volume": 167234.0}, {"date": "2024-05-30", "close": 0.1, "volume": 188793.0}, {"date": "2024-05-31", "close": 0.1, "volume": 80255.0}, {"date": "2024-06-03", "close": 0.099, "volume": 109624.0}, {"date": "2024-06-04", "close": 0.092, "volume": 402104.0}, {"date": "2024-06-05", "close": 0.09, "volume": 330444.0}, {"date": "2024-06-06", "close": 0.09, "volume": 344201.0}, {"date": "2024-06-07", "close": 0.096, "volume": 221095.0}, {"date": "2024-06-11", "close": 0.091, "volume": 179728.0}, {"date": "2024-06-12", "close": 0.091, "volume": 145102.0}, {"date": "2024-06-13", "close": 0.086, "volume": 254887.0}, {"date": "2024-06-14", "close": 0.081, "volume": 518031.0}, {"date": "2024-06-17", "close": 0.088, "volume": 326043.0}, {"date": "2024-06-18", "close": 0.083, "volume": 174731.0}, {"date": "2024-06-19", "close": 0.085, "volume": 119529.0}, {"date": "2024-06-20", "close": 0.086, "volume": 127199.0}, {"date": "2024-06-21", "close": 0.086, "volume": 140000.0}, {"date": "2024-06-24", "close": 0.086, "volume": 255001.0}, {"date": "2024-06-25", "close": 0.085, "volume": 374625.0}, {"date": "2024-06-26", "close": 0.08, "volume": 193862.0}, {"date": "2024-06-27", "close": 0.082, "volume": 374234.0}, {"date": "2024-06-28", "close": 0.083, "volume": 175807.0}, {"date": "2024-07-01", "close": 0.077, "volume": 129922.0}, {"date": "2024-07-02", "close": 0.085, "volume": 515440.0}, {"date": "2024-07-03", "close": 0.085, "volume": 264312.0}, {"date": "2024-07-04", "close": 0.083, "volume": 145111.0}, {"date": "2024-07-05", "close": 0.079, "volume": 161200.0}, {"date": "2024-07-08", "close": 0.08, "volume": 174015.0}, {"date": "2024-07-09", "close": 0.085, "volume": 148754.0}, {"date": "2024-07-10", "close": 0.081, "volume": 384955.0}, {"date": "2024-07-11", "close": 0.077, "volume": 278809.0}, {"date": "2024-07-12", "close": 0.075, "volume": 113857.0}, {"date": "2024-07-15", "close": 0.07, "volume": 681508.0}, {"date": "2024-07-16", "close": 0.067, "volume": 255843.0}, {"date": "2024-07-17", "close": 0.08, "volume": 399261.0}, {"date": "2024-07-18", "close": 0.08, "volume": 256556.0}, {"date": "2024-07-19", "close": 0.078, "volume": 127817.0}, {"date": "2024-07-22", "close": 0.074, "volume": 403805.0}, {"date": "2024-07-23", "close": 0.073, "volume": 109544.0}, {"date": "2024-07-24", "close": 0.074, "volume": 170331.0}, {"date": "2024-07-25", "close": 0.069, "volume": 171564.0}, {"date": "2024-07-26", "close": 0.071, "volume": 127489.0}, {"date": "2024-07-29", "close": 0.069, "volume": 260511.0}, {"date": "2024-07-30", "close": 0.067, "volume": 151046.0}, {"date": "2024-07-31", "close": 0.068, "volume": 139458.0}, {"date": "2024-08-01", "close": 0.074, "volume": 876101.0}, {"date": "2024-08-02", "close": 0.067, "volume": 307110.0}, {"date": "2024-08-05", "close": 0.064, "volume": 149282.0}, {"date": "2024-08-06", "close": 0.064, "volume": 8000.0}, {"date": "2024-08-07", "close": 0.062, "volume": 88033.0}, {"date": "2024-08-08", "close": 0.063, "volume": 166313.0}, {"date": "2024-08-09", "close": 0.067, "volume": 217769.0}, {"date": "2024-08-12", "close": 0.062, "volume": 132348.0}, {"date": "2024-08-13", "close": 0.064, "volume": 150999.0}, {"date": "2024-08-14", "close": 0.061, "volume": 127485.0}, {"date": "2024-08-15", "close": 0.066, "volume": 195718.0}, {"date": "2024-08-16", "close": 0.062, "volume": 374164.0}, {"date": "2024-08-19", "close": 0.067, "volume": 181358.0}, {"date": "2024-08-20", "close": 0.075, "volume": 664191.0}, {"date": "2024-08-21", "close": 0.078, "volume": 355076.0}, {"date": "2024-08-22", "close": 0.089, "volume": 989702.0}, {"date": "2024-08-23", "close": 0.087, "volume": 166457.0}, {"date": "2024-08-26", "close": 0.089, "volume": 200024.0}, {"date": "2024-08-27", "close": 0.095, "volume": 356600.0}, {"date": "2024-08-28", "close": 0.105, "volume": 683330.0}, {"date": "2024-08-29", "close": 0.095, "volume": 183571.0}, {"date": "2024-08-30", "close": 0.096, "volume": 83595.0}, {"date": "2024-09-04", "close": 0.08, "volume": 758072.0}, {"date": "2024-09-05", "close": 0.081, "volume": 69677.0}, {"date": "2024-09-06", "close": 0.08, "volume": 9044.0}, {"date": "2024-09-09", "close": 0.082, "volume": 293286.0}, {"date": "2024-09-10", "close": 0.084, "volume": 394152.0}, {"date": "2024-09-11", "close": 0.082, "volume": 188419.0}, {"date": "2024-09-12", "close": 0.082, "volume": 138237.0}, {"date": "2024-09-13", "close": 0.083, "volume": 263694.0}, {"date": "2024-09-16", "close": 0.081, "volume": 241824.0}, {"date": "2024-09-17", "close": 0.08, "volume": 171231.0}, {"date": "2024-09-18", "close": 0.08, "volume": 287195.0}, {"date": "2024-09-19", "close": 0.078, "volume": 360013.0}, {"date": "2024-09-20", "close": 0.079, "volume": 165006.0}, {"date": "2024-09-23", "close": 0.079, "volume": 157912.0}, {"date": "2024-09-24", "close": 0.079, "volume": 218017.0}, {"date": "2024-09-25", "close": 0.079, "volume": 300501.0}, {"date": "2024-09-26", "close": 0.079, "volume": 251223.0}, {"date": "2024-09-27", "close": 0.079, "volume": 168005.0}, {"date": "2024-09-30", "close": 0.078, "volume": 206100.0}, {"date": "2024-10-01", "close": 0.08, "volume": 502705.0}, {"date": "2024-10-02", "close": 0.077, "volume": 172000.0}, {"date": "2024-10-03", "close": 0.077, "volume": 200648.0}, {"date": "2024-10-04", "close": 0.082, "volume": 529930.0}, {"date": "2024-10-07", "close": 0.085, "volume": 447116.0}, {"date": "2024-10-08", "close": 0.082, "volume": 267814.0}, {"date": "2024-10-09", "close": 0.082, "volume": 299646.0}, {"date": "2024-10-10", "close": 0.087, "volume": 550628.0}, {"date": "2024-10-11", "close": 0.084, "volume": 101971.0}, {"date": "2024-10-14", "close": 0.085, "volume": 212093.0}, {"date": "2024-10-15", "close": 0.084, "volume": 435571.0}, {"date": "2024-10-16", "close": 0.0835, "volume": 270936.0}, {"date": "2024-10-17", "close": 0.086, "volume": 176441.0}, {"date": "2024-10-18", "close": 0.086, "volume": 226124.0}, {"date": "2024-10-21", "close": 0.088, "volume": 223260.0}, {"date": "2024-10-22", "close": 0.086, "volume": 417198.0}, {"date": "2024-10-23", "close": 0.089, "volume": 525507.0}, {"date": "2024-10-24", "close": 0.091, "volume": 648761.0}, {"date": "2024-10-25", "close": 0.094, "volume": 409451.0}, {"date": "2024-10-28", "close": 0.096, "volume": 711923.0}, {"date": "2024-10-29", "close": 0.096, "volume": 265304.0}, {"date": "2024-10-30", "close": 0.092, "volume": 1526698.0}, {"date": "2024-10-31", "close": 0.092, "volume": 483540.0}, {"date": "2024-11-01", "close": 0.092, "volume": 2000.0}, {"date": "2024-11-04", "close": 0.091, "volume": 561895.0}, {"date": "2024-11-05", "close": 0.091, "volume": 29922.0}, {"date": "2024-11-06", "close": 0.094, "volume": 61405.0}, {"date": "2024-11-07", "close": 0.088, "volume": 330429.0}, {"date": "2024-11-08", "close": 0.088, "volume": 20000.0}, {"date": "2024-11-11", "close": 0.086, "volume": 36971.0}, {"date": "2024-11-12", "close": 0.086, "volume": 48149.0}, {"date": "2024-11-13", "close": 0.085, "volume": 173193.0}, {"date": "2024-11-14", "close": 0.083, "volume": 304214.0}, {"date": "2024-11-15", "close": 0.085, "volume": 247487.0}, {"date": "2024-11-18", "close": 0.083, "volume": 236923.0}, {"date": "2024-11-19", "close": 0.083, "volume": 260880.0}, {"date": "2024-11-20", "close": 0.085, "volume": 308252.0}, {"date": "2024-11-21", "close": 0.083, "volume": 439691.0}, {"date": "2024-11-22", "close": 0.084, "volume": 302633.0}, {"date": "2024-11-25", "close": 0.084, "volume": 225292.0}, {"date": "2024-11-26", "close": 0.084, "volume": 269578.0}, {"date": "2024-11-27", "close": 0.084, "volume": 10203.0}, {"date": "2024-11-28", "close": 0.083, "volume": 163019.0}, {"date": "2024-11-29", "close": 0.0835, "volume": 176154.0}, {"date": "2024-12-02", "close": 0.083, "volume": 629144.0}, {"date": "2024-12-03", "close": 0.081, "volume": 503079.0}, {"date": "2024-12-04", "close": 0.079, "volume": 1011471.0}, {"date": "2024-12-05", "close": 0.084, "volume": 241090.0}, {"date": "2024-12-06", "close": 0.083, "volume": 117680.0}, {"date": "2024-12-09", "close": 0.082, "volume": 1277711.0}, {"date": "2024-12-10", "close": 0.083, "volume": 191203.0}, {"date": "2024-12-11", "close": 0.088, "volume": 622885.0}, {"date": "2024-12-12", "close": 0.088, "volume": 185674.0}, {"date": "2024-12-13", "close": 0.086, "volume": 253759.0}, {"date": "2024-12-16", "close": 0.08, "volume": 463102.0}, {"date": "2024-12-17", "close": 0.081, "volume": 255600.0}, {"date": "2024-12-18", "close": 0.08, "volume": 141993.0}, {"date": "2024-12-19", "close": 0.08, "volume": 522061.0}, {"date": "2024-12-20", "close": 0.078, "volume": 764130.0}, {"date": "2024-12-23", "close": 0.076, "volume": 327828.0}, {"date": "2024-12-24", "close": 0.082, "volume": 75000.0}, {"date": "2024-12-27", "close": 0.077, "volume": 179661.0}, {"date": "2024-12-30", "close": 0.076, "volume": 160976.0}, {"date": "2024-12-31", "close": 0.074, "volume": 85596.0}, {"date": "2025-01-02", "close": 0.072, "volume": 123097.0}, {"date": "2025-01-03", "close": 0.074, "volume": 131087.0}, {"date": "2025-01-06", "close": 0.073, "volume": 313580.0}, {"date": "2025-01-07", "close": 0.077, "volume": 435352.0}, {"date": "2025-01-08", "close": 0.083, "volume": 272579.0}, {"date": "2025-01-09", "close": 0.08, "volume": 226018.0}, {"date": "2025-01-10", "close": 0.08, "volume": 261957.0}, {"date": "2025-01-13", "close": 0.08, "volume": 178418.0}, {"date": "2025-01-14", "close": 0.076, "volume": 148875.0}, {"date": "2025-01-15", "close": 0.075, "volume": 142213.0}, {"date": "2025-01-16", "close": 0.079, "volume": 205340.0}, {"date": "2025-01-17", "close": 0.077, "volume": 243724.0}, {"date": "2025-01-20", "close": 0.079, "volume": 381659.0}, {"date": "2025-01-21", "close": 0.078, "volume": 194755.0}, {"date": "2025-01-22", "close": 0.076, "volume": 226572.0}, {"date": "2025-01-23", "close": 0.078, "volume": 190000.0}, {"date": "2025-01-24", "close": 0.075, "volume": 228088.0}, {"date": "2025-01-28", "close": 0.075, "volume": 405201.0}, {"date": "2025-01-29", "close": 0.075, "volume": 259950.0}, {"date": "2025-01-30", "close": 0.075, "volume": 294860.0}, {"date": "2025-01-31", "close": 0.079, "volume": 538874.0}, {"date": "2025-02-03", "close": 0.078, "volume": 169041.0}, {"date": "2025-02-04", "close": 0.076, "volume": 149242.0}, {"date": "2025-02-05", "close": 0.075, "volume": 243000.0}, {"date": "2025-02-06", "close": 0.075, "volume": 252295.0}, {"date": "2025-02-07", "close": 0.08, "volume": 371030.0}, {"date": "2025-02-10", "close": 0.077, "volume": 235262.0}, {"date": "2025-02-11", "close": 0.078, "volume": 285284.0}, {"date": "2025-02-12", "close": 0.077, "volume": 724654.0}, {"date": "2025-02-13", "close": 0.081, "volume": 993990.0}, {"date": "2025-02-14", "close": 0.081, "volume": 155100.0}, {"date": "2025-02-17", "close": 0.081, "volume": 178977.0}, {"date": "2025-02-18", "close": 0.079, "volume": 200722.0}, {"date": "2025-02-19", "close": 0.078, "volume": 274441.0}, {"date": "2025-02-20", "close": 0.079, "volume": 217078.0}, {"date": "2025-02-21", "close": 0.078, "volume": 269736.0}, {"date": "2025-02-24", "close": 0.079, "volume": 198011.0}, {"date": "2025-02-25", "close": 0.077, "volume": 193890.0}, {"date": "2025-02-26", "close": 0.076, "volume": 296152.0}, {"date": "2025-02-27", "close": 0.078, "volume": 86054.0}, {"date": "2025-02-28", "close": 0.077, "volume": 66206.0}, {"date": "2025-03-03", "close": 0.075, "volume": 179395.0}, {"date": "2025-03-04", "close": 0.072, "volume": 618225.0}, {"date": "2025-03-05", "close": 0.072, "volume": 79593.0}, {"date": "2025-03-06", "close": 0.07, "volume": 266988.0}, {"date": "2025-03-07", "close": 0.068, "volume": 310231.0}, {"date": "2025-03-10", "close": 0.073, "volume": 124045.0}, {"date": "2025-03-11", "close": 0.074, "volume": 150566.0}, {"date": "2025-03-12", "close": 0.076, "volume": 109751.0}, {"date": "2025-03-13", "close": 0.076, "volume": 82117.0}, {"date": "2025-03-14", "close": 0.078, "volume": 426389.0}, {"date": "2025-03-17", "close": 0.08, "volume": 35000.0}, {"date": "2025-03-18", "close": 0.076, "volume": 522533.0}, {"date": "2025-03-19", "close": 0.078, "volume": 5000.0}, {"date": "2025-03-20", "close": 0.081, "volume": 38492.0}, {"date": "2025-03-21", "close": 0.09, "volume": 422587.0}, {"date": "2025-03-24", "close": 0.09, "volume": 15105.0}, {"date": "2025-03-25", "close": 0.078, "volume": 627792.0}, {"date": "2025-03-26", "close": 0.08, "volume": 62765.0}, {"date": "2025-03-27", "close": 0.078, "volume": 285426.0}, {"date": "2025-03-28", "close": 0.08, "volume": 170099.0}, {"date": "2025-03-31", "close": 0.08, "volume": 44017.0}, {"date": "2025-04-01", "close": 0.08, "volume": 1278589.0}, {"date": "2025-04-02", "close": 0.076, "volume": 146954.0}, {"date": "2025-04-03", "close": 0.081, "volume": 261708.0}, {"date": "2025-04-04", "close": 0.077, "volume": 158031.0}, {"date": "2025-04-07", "close": 0.074, "volume": 92478.0}, {"date": "2025-04-08", "close": 0.077, "volume": 26000.0}, {"date": "2025-04-09", "close": 0.077, "volume": 10000.0}, {"date": "2025-04-10", "close": 0.077, "volume": 25605.0}, {"date": "2025-04-11", "close": 0.078, "volume": 17763.0}, {"date": "2025-04-14", "close": 0.083, "volume": 77621.0}, {"date": "2025-04-15", "close": 0.085, "volume": 58818.0}, {"date": "2025-04-16", "close": 0.081, "volume": 71866.0}, {"date": "2025-04-17", "close": 0.085, "volume": 348019.0}, {"date": "2025-04-22", "close": 0.088, "volume": 193777.0}, {"date": "2025-04-23", "close": 0.083, "volume": 146963.0}, {"date": "2025-04-24", "close": 0.084, "volume": 880.0}, {"date": "2025-04-28", "close": 0.086, "volume": 44892.0}, {"date": "2025-04-30", "close": 0.082, "volume": 851050.0}, {"date": "2025-05-01", "close": 0.081, "volume": 108348.0}, {"date": "2025-05-02", "close": 0.085, "volume": 265474.0}, {"date": "2025-05-05", "close": 0.083, "volume": 12000.0}, {"date": "2025-05-06", "close": 0.0845, "volume": 603687.0}, {"date": "2025-05-07", "close": 0.085, "volume": 245917.0}, {"date": "2025-05-08", "close": 0.09, "volume": 686465.0}, {"date": "2025-05-09", "close": 0.089, "volume": 387445.0}, {"date": "2025-05-12", "close": 0.092, "volume": 581506.0}, {"date": "2025-05-13", "close": 0.09, "volume": 358372.0}, {"date": "2025-05-14", "close": 0.091, "volume": 53208.0}, {"date": "2025-05-15", "close": 0.086, "volume": 680581.0}, {"date": "2025-05-16", "close": 0.091, "volume": 381526.0}, {"date": "2025-05-19", "close": 0.0885, "volume": 256762.0}, {"date": "2025-05-20", "close": 0.085, "volume": 697838.0}, {"date": "2025-05-21", "close": 0.087, "volume": 510328.0}, {"date": "2025-05-22", "close": 0.085, "volume": 239250.0}, {"date": "2025-05-23", "close": 0.0855, "volume": 198661.0}, {"date": "2025-05-26", "close": 0.085, "volume": 190234.0}, {"date": "2025-05-27", "close": 0.085, "volume": 205117.0}, {"date": "2025-05-28", "close": 0.086, "volume": 91367.0}, {"date": "2025-05-29", "close": 0.086, "volume": 144156.0}, {"date": "2025-05-30", "close": 0.085, "volume": 323461.0}, {"date": "2025-06-02", "close": 0.083, "volume": 287373.0}, {"date": "2025-06-03", "close": 0.082, "volume": 110500.0}, {"date": "2025-06-04", "close": 0.084, "volume": 135563.0}, {"date": "2025-06-05", "close": 0.085, "volume": 379998.0}, {"date": "2025-06-06", "close": 0.086, "volume": 54474.0}, {"date": "2025-06-10", "close": 0.087, "volume": 240342.0}, {"date": "2025-06-11", "close": 0.086, "volume": 404501.0}, {"date": "2025-06-12", "close": 0.085, "volume": 272389.0}, {"date": "2025-06-13", "close": 0.087, "volume": 634949.0}, {"date": "2025-06-16", "close": 0.084, "volume": 149399.0}, {"date": "2025-06-17", "close": 0.089, "volume": 365207.0}, {"date": "2025-06-18", "close": 0.088, "volume": 123125.0}, {"date": "2025-06-19", "close": 0.087, "volume": 38921.0}, {"date": "2025-06-20", "close": 0.088, "volume": 787432.0}, {"date": "2025-06-23", "close": 0.09, "volume": 721964.0}, {"date": "2025-06-24", "close": 0.09, "volume": 315640.0}, {"date": "2025-06-25", "close": 0.088, "volume": 110105.0}, {"date": "2025-06-26", "close": 0.09, "volume": 152355.0}, {"date": "2025-06-27", "close": 0.092, "volume": 722264.0}, {"date": "2025-06-30", "close": 0.09, "volume": 269691.0}, {"date": "2025-07-01", "close": 0.09, "volume": 118420.0}, {"date": "2025-07-02", "close": 0.09, "volume": 18263.0}, {"date": "2025-07-03", "close": 0.092, "volume": 47270.0}, {"date": "2025-07-04", "close": 0.09, "volume": 16742.0}, {"date": "2025-07-07", "close": 0.088, "volume": 48075.0}, {"date": "2025-07-08", "close": 0.089, "volume": 242265.0}, {"date": "2025-07-09", "close": 0.089, "volume": 43143.0}, {"date": "2025-07-10", "close": 0.087, "volume": 238237.0}, {"date": "2025-07-11", "close": 0.09, "volume": 267789.0}, {"date": "2025-07-14", "close": 0.09, "volume": 150951.0}, {"date": "2025-07-15", "close": 0.089, "volume": 82990.0}, {"date": "2025-07-16", "close": 0.092, "volume": 196416.0}, {"date": "2025-07-17", "close": 0.097, "volume": 244712.0}, {"date": "2025-07-18", "close": 0.1, "volume": 326457.0}, {"date": "2025-07-21", "close": 0.105, "volume": 563007.0}, {"date": "2025-07-22", "close": 0.11, "volume": 495598.0}, {"date": "2025-07-23", "close": 0.105, "volume": 116841.0}, {"date": "2025-07-24", "close": 0.11, "volume": 228505.0}, {"date": "2025-07-29", "close": 0.09, "volume": 7860271.0}, {"date": "2025-07-30", "close": 0.105, "volume": 4895184.0}, {"date": "2025-07-31", "close": 0.096, "volume": 2524197.0}, {"date": "2025-08-01", "close": 0.098, "volume": 756828.0}, {"date": "2025-08-04", "close": 0.11, "volume": 2983480.0}, {"date": "2025-08-05", "close": 0.11, "volume": 632321.0}, {"date": "2025-08-06", "close": 0.105, "volume": 1538273.0}, {"date": "2025-08-07", "close": 0.11, "volume": 1037271.0}, {"date": "2025-08-08", "close": 0.12, "volume": 2270660.0}, {"date": "2025-08-11", "close": 0.135, "volume": 2583312.0}, {"date": "2025-08-12", "close": 0.13, "volume": 732406.0}, {"date": "2025-08-13", "close": 0.13, "volume": 970311.0}, {"date": "2025-08-14", "close": 0.13, "volume": 347385.0}, {"date": "2025-08-15", "close": 0.135, "volume": 544575.0}, {"date": "2025-08-18", "close": 0.12, "volume": 762387.0}, {"date": "2025-08-19", "close": 0.12, "volume": 398790.0}, {"date": "2025-08-20", "close": 0.1175, "volume": 372515.0}, {"date": "2025-08-21", "close": 0.115, "volume": 416614.0}, {"date": "2025-08-22", "close": 0.115, "volume": 119212.0}, {"date": "2025-08-25", "close": 0.12, "volume": 420909.0}, {"date": "2025-08-26", "close": 0.12, "volume": 16756.0}, {"date": "2025-08-27", "close": 0.115, "volume": 380932.0}, {"date": "2025-08-28", "close": 0.12, "volume": 702091.0}, {"date": "2025-08-29", "close": 0.12, "volume": 408871.0}, {"date": "2025-09-01", "close": 0.12, "volume": 1036659.0}, {"date": "2025-09-02", "close": 0.13, "volume": 489810.0}, {"date": "2025-09-03", "close": 0.12, "volume": 199437.0}, {"date": "2025-09-04", "close": 0.12, "volume": 581255.0}, {"date": "2025-09-05", "close": 0.125, "volume": 1117045.0}, {"date": "2025-09-08", "close": 0.135, "volume": 1324564.0}, {"date": "2025-09-09", "close": 0.14, "volume": 765746.0}, {"date": "2025-09-10", "close": 0.13, "volume": 491906.0}, {"date": "2025-09-11", "close": 0.13, "volume": 533017.0}, {"date": "2025-09-12", "close": 0.1325, "volume": 213899.0}, {"date": "2025-09-15", "close": 0.13, "volume": 426754.0}, {"date": "2025-09-16", "close": 0.135, "volume": 354558.0}, {"date": "2025-09-17", "close": 0.13, "volume": 563830.0}, {"date": "2025-09-18", "close": 0.125, "volume": 347164.0}, {"date": "2025-09-19", "close": 0.125, "volume": 153975.0}, {"date": "2025-09-22", "close": 0.125, "volume": 525996.0}, {"date": "2025-09-23", "close": 0.135, "volume": 854538.0}, {"date": "2025-09-24", "close": 0.135, "volume": 506788.0}, {"date": "2025-09-25", "close": 0.145, "volume": 759528.0}, {"date": "2025-09-26", "close": 0.15, "volume": 741055.0}, {"date": "2025-09-29", "close": 0.16, "volume": 1252317.0}, {"date": "2025-09-30", "close": 0.165, "volume": 937417.0}, {"date": "2025-10-01", "close": 0.17, "volume": 709188.0}, {"date": "2025-10-02", "close": 0.17, "volume": 778044.0}, {"date": "2025-10-03", "close": 0.16, "volume": 1791188.0}, {"date": "2025-10-06", "close": 0.175, "volume": 1012580.0}, {"date": "2025-10-07", "close": 0.19, "volume": 1209306.0}, {"date": "2025-10-08", "close": 0.175, "volume": 619843.0}, {"date": "2025-10-09", "close": 0.18, "volume": 456252.0}, {"date": "2025-10-10", "close": 0.17, "volume": 868332.0}, {"date": "2025-10-13", "close": 0.165, "volume": 473583.0}, {"date": "2025-10-14", "close": 0.185, "volume": 1212488.0}, {"date": "2025-10-15", "close": 0.2, "volume": 2222695.0}, {"date": "2025-10-16", "close": 0.215, "volume": 1195842.0}, {"date": "2025-10-17", "close": 0.205, "volume": 1360147.0}, {"date": "2025-10-20", "close": 0.2, "volume": 1407565.0}, {"date": "2025-10-21", "close": 0.195, "volume": 1276055.0}, {"date": "2025-10-22", "close": 0.19, "volume": 1459944.0}, {"date": "2025-10-23", "close": 0.18, "volume": 530489.0}, {"date": "2025-10-24", "close": 0.185, "volume": 604551.0}, {"date": "2025-10-27", "close": 0.19, "volume": 1016425.0}, {"date": "2025-10-28", "close": 0.165, "volume": 1767389.0}, {"date": "2025-10-29", "close": 0.165, "volume": 433408.0}, {"date": "2025-10-30", "close": 0.165, "volume": 520876.0}, {"date": "2025-10-31", "close": 0.175, "volume": 959708.0}, {"date": "2025-11-03", "close": 0.185, "volume": 380925.0}, {"date": "2025-11-04", "close": 0.18, "volume": 107235.0}, {"date": "2025-11-05", "close": 0.17, "volume": 1925109.0}, {"date": "2025-11-06", "close": 0.175, "volume": 1958346.0}, {"date": "2025-11-07", "close": 0.165, "volume": 932711.0}, {"date": "2025-11-10", "close": 0.18, "volume": 949781.0}, {"date": "2025-11-11", "close": 0.205, "volume": 1812510.0}, {"date": "2025-11-12", "close": 0.205, "volume": 776291.0}, {"date": "2025-11-13", "close": 0.2, "volume": 595099.0}, {"date": "2025-11-14", "close": 0.205, "volume": 1407256.0}, {"date": "2025-11-17", "close": 0.205, "volume": 457517.0}, {"date": "2025-11-18", "close": 0.2, "volume": 845353.0}, {"date": "2025-11-19", "close": 0.195, "volume": 294841.0}, {"date": "2025-11-20", "close": 0.1925, "volume": 21701.0}, {"date": "2025-11-21", "close": 0.185, "volume": 467902.0}, {"date": "2025-11-24", "close": 0.185, "volume": 45268.0}, {"date": "2025-11-25", "close": 0.195, "volume": 626573.0}, {"date": "2025-11-26", "close": 0.195, "volume": 320257.0}, {"date": "2025-11-27", "close": 0.205, "volume": 847179.0}, {"date": "2025-11-28", "close": 0.215, "volume": 1204123.0}, {"date": "2025-12-01", "close": 0.215, "volume": 547497.0}, {"date": "2025-12-02", "close": 0.22, "volume": 146924.0}, {"date": "2025-12-03", "close": 0.225, "volume": 794986.0}, {"date": "2025-12-04", "close": 0.22, "volume": 321233.0}, {"date": "2025-12-05", "close": 0.205, "volume": 401203.0}, {"date": "2025-12-08", "close": 0.195, "volume": 322609.0}, {"date": "2025-12-09", "close": 0.215, "volume": 950901.0}, {"date": "2025-12-10", "close": 0.21, "volume": 272690.0}, {"date": "2025-12-11", "close": 0.215, "volume": 141918.0}, {"date": "2025-12-12", "close": 0.215, "volume": 19904.0}, {"date": "2025-12-15", "close": 0.21, "volume": 260150.0}, {"date": "2025-12-16", "close": 0.21, "volume": 123214.0}, {"date": "2025-12-17", "close": 0.205, "volume": 53432.0}, {"date": "2025-12-18", "close": 0.2, "volume": 213039.0}, {"date": "2025-12-19", "close": 0.195, "volume": 86012.0}, {"date": "2025-12-24", "close": 0.195, "volume": 728674.0}, {"date": "2025-12-29", "close": 0.195, "volume": 460760.0}, {"date": "2025-12-30", "close": 0.1975, "volume": 369155.0}, {"date": "2025-12-31", "close": 0.2, "volume": 422689.0}, {"date": "2026-01-02", "close": 0.19, "volume": 365151.0}, {"date": "2026-01-05", "close": 0.21, "volume": 814250.0}, {"date": "2026-01-06", "close": 0.205, "volume": 894319.0}, {"date": "2026-01-07", "close": 0.185, "volume": 2734973.0}, {"date": "2026-01-08", "close": 0.185, "volume": 1280376.0}, {"date": "2026-01-09", "close": 0.18, "volume": 445849.0}, {"date": "2026-01-12", "close": 0.19, "volume": 1294553.0}, {"date": "2026-01-13", "close": 0.195, "volume": 2115080.0}, {"date": "2026-01-14", "close": 0.195, "volume": 752037.0}, {"date": "2026-01-15", "close": 0.195, "volume": 1546468.0}, {"date": "2026-01-16", "close": 0.1875, "volume": 866084.0}, {"date": "2026-01-19", "close": 0.185, "volume": 1043276.0}, {"date": "2026-01-20", "close": 0.19, "volume": 1297994.0}, {"date": "2026-01-21", "close": 0.195, "volume": 1490911.0}, {"date": "2026-01-22", "close": 0.19, "volume": 1713160.0}, {"date": "2026-01-23", "close": 0.2, "volume": 1791472.0}, {"date": "2026-01-27", "close": 0.245, "volume": 4378041.0}, {"date": "2026-01-28", "close": 0.23, "volume": 1698158.0}, {"date": "2026-01-29", "close": 0.235, "volume": 1429571.0}, {"date": "2026-01-30", "close": 0.22, "volume": 942230.0}, {"date": "2026-02-02", "close": 0.21, "volume": 1003200.0}, {"date": "2026-02-03", "close": 0.2, "volume": 668384.0}, {"date": "2026-02-04", "close": 0.205, "volume": 178445.0}, {"date": "2026-02-05", "close": 0.19, "volume": 1529152.0}, {"date": "2026-02-06", "close": 0.165, "volume": 4234332.0}, {"date": "2026-02-09", "close": 0.175, "volume": 2849935.0}, {"date": "2026-02-10", "close": 0.18, "volume": 793025.0}, {"date": "2026-02-11", "close": 0.185, "volume": 421555.0}, {"date": "2026-02-12", "close": 0.185, "volume": 495939.0}, {"date": "2026-02-13", "close": 0.175, "volume": 1613916.0}, {"date": "2026-02-16", "close": 0.165, "volume": 1357812.0}, {"date": "2026-02-17", "close": 0.165, "volume": 919833.0}, {"date": "2026-02-18", "close": 0.17, "volume": 852840.0}, {"date": "2026-02-19", "close": 0.165, "volume": 581142.0}, {"date": "2026-02-20", "close": 0.17, "volume": 298058.0}, {"date": "2026-02-23", "close": 0.18, "volume": 973525.0}, {"date": "2026-02-24", "close": 0.175, "volume": 744620.0}, {"date": "2026-02-25", "close": 0.175, "volume": 532969.0}, {"date": "2026-02-26", "close": 0.175, "volume": 711602.0}, {"date": "2026-02-27", "close": 0.19, "volume": 945039.0}, {"date": "2026-03-02", "close": 0.19, "volume": 387335.0}, {"date": "2026-03-03", "close": 0.18, "volume": 512705.0}, {"date": "2026-03-04", "close": 0.165, "volume": 1526208.0}, {"date": "2026-03-05", "close": 0.175, "volume": 493473.0}, {"date": "2026-03-06", "close": 0.165, "volume": 675969.0}, {"date": "2026-03-09", "close": 0.16, "volume": 854878.0}, {"date": "2026-03-10", "close": 0.175, "volume": 453483.0}, {"date": "2026-03-11", "close": 0.17, "volume": 110494.0}, {"date": "2026-03-12", "close": 0.17, "volume": 351385.0}, {"date": "2026-03-13", "close": 0.16, "volume": 555531.0}, {"date": "2026-03-16", "close": 0.145, "volume": 547429.0}, {"date": "2026-03-17", "close": 0.15, "volume": 321703.0}, {"date": "2026-03-18", "close": 0.15, "volume": 492609.0}, {"date": "2026-03-19", "close": 0.135, "volume": 222476.0}, {"date": "2026-03-20", "close": 0.13, "volume": 572403.0}, {"date": "2026-03-23", "close": 0.12, "volume": 1082220.0}, {"date": "2026-03-24", "close": 0.12, "volume": 1256469.0}, {"date": "2026-03-25", "close": 0.13, "volume": 1678066.0}, {"date": "2026-03-26", "close": 0.125, "volume": 699331.0}, {"date": "2026-03-27", "close": 0.115, "volume": 1299988.0}, {"date": "2026-03-30", "close": 0.115, "volume": 442919.0}, {"date": "2026-03-31", "close": 0.12, "volume": 1070052.0}, {"date": "2026-04-01", "close": 0.14, "volume": 947964.0}, {"date": "2026-04-02", "close": 0.135, "volume": 1243587.0}, {"date": "2026-04-07", "close": 0.135, "volume": 301627.0}, {"date": "2026-04-08", "close": 0.14, "volume": 702858.0}, {"date": "2026-04-09", "close": 0.14, "volume": 452852.0}, {"date": "2026-04-10", "close": 0.165, "volume": 966042.0}, {"date": "2026-04-13", "close": 0.15, "volume": 1079282.0}, {"date": "2026-04-14", "close": 0.17, "volume": 1102866.0}, {"date": "2026-04-15", "close": 0.175, "volume": 782568.0}, {"date": "2026-04-16", "close": 0.175, "volume": 695751.0}, {"date": "2026-04-17", "close": 0.175, "volume": 311444.0}, {"date": "2026-04-20", "close": 0.165, "volume": 811946.0}, {"date": "2026-04-21", "close": 0.17, "volume": 406823.0}, {"date": "2026-04-22", "close": 0.17, "volume": 443515.0}, {"date": "2026-04-23", "close": 0.165, "volume": 284323.0}, {"date": "2026-04-24", "close": 0.16, "volume": 601088.0}, {"date": "2026-04-27", "close": 0.155, "volume": 89453.0}, {"date": "2026-04-28", "close": 0.16, "volume": 187020.0}, {"date": "2026-04-29", "close": 0.155, "volume": 39137.0}, {"date": "2026-04-30", "close": 0.155, "volume": 91317.0}, {"date": "2026-05-01", "close": 0.165, "volume": 155367.0}, {"date": "2026-05-04", "close": 0.165, "volume": 290063.0}, {"date": "2026-05-05", "close": 0.155, "volume": 227924.0}, {"date": "2026-05-06", "close": 0.17, "volume": 652229.0}, {"date": "2026-05-07", "close": 0.17, "volume": 331683.0}, {"date": "2026-05-08", "close": 0.17, "volume": 79970.0}, {"date": "2026-05-11", "close": 0.165, "volume": 138460.0}, {"date": "2026-05-12", "close": 0.17, "volume": 537601.0}, {"date": "2026-05-13", "close": 0.165, "volume": 447741.0}, {"date": "2026-05-14", "close": 0.175, "volume": 83880.0}, {"date": "2026-05-15", "close": 0.16, "volume": 646662.0}, {"date": "2026-05-18", "close": 0.15, "volume": 497238.0}, {"date": "2026-05-19", "close": 0.155, "volume": 270266.0}, {"date": "2026-05-20", "close": 0.15, "volume": 392475.0}, {"date": "2026-05-21", "close": 0.155, "volume": 318426.0}, {"date": "2026-05-22", "close": 0.1575, "volume": 52183.0}, {"date": "2026-05-25", "close": 0.165, "volume": 150360.0}, {"date": "2026-05-26", "close": 0.17, "volume": 477047.0}, {"date": "2026-05-27", "close": 0.16, "volume": 71013.0}, {"date": "2026-05-28", "close": 0.16, "volume": 166293.0}, {"date": "2026-05-29", "close": 0.17, "volume": 113657.0}, {"date": "2026-06-01", "close": 0.17, "volume": 46058.0}, {"date": "2026-06-02", "close": 0.18, "volume": 1875011.0}, {"date": "2026-06-03", "close": 0.165, "volume": 553503.0}, {"date": "2026-06-04", "close": 0.165, "volume": 30031.0}, {"date": "2026-06-05", "close": 0.165, "volume": 346032.0}, {"date": "2026-06-09", "close": 0.145, "volume": 286554.0}, {"date": "2026-06-10", "close": 0.125, "volume": 1449842.0}, {"date": "2026-06-11", "close": 0.125, "volume": 485251.0}, {"date": "2026-06-12", "close": 0.13, "volume": 856564.0}, {"date": "2026-06-15", "close": 0.16, "volume": 1045327.0}, {"date": "2026-06-16", "close": 0.155, "volume": 232549.0}, {"date": "2026-06-17", "close": 0.15, "volume": 232909.0}, {"date": "2026-06-18", "close": 0.16, "volume": 503040.0}, {"date": "2026-06-19", "close": 0.155, "volume": 176980.0}, {"date": "2026-06-22", "close": 0.15, "volume": 378546.0}, {"date": "2026-06-23", "close": 0.15, "volume": 156361.0}, {"date": "2026-06-24", "close": 0.15, "volume": 334993.0}, {"date": "2026-06-25", "close": 0.125, "volume": 937137.0}, {"date": "2026-06-26", "close": 0.13, "volume": 350669.0}, {"date": "2026-06-29", "close": 0.125, "volume": 1019142.0}, {"date": "2026-06-30", "close": 0.12, "volume": 827778.0}, {"date": "2026-07-01", "close": 0.13, "volume": 65674.0}, {"date": "2026-07-02", "close": 0.14, "volume": 172510.0}, {"date": "2026-07-03", "close": 0.15, "volume": 353454.0}, {"date": "2026-07-06", "close": 0.1475, "volume": 188432.0}, {"date": "2026-07-07", "close": 0.15, "volume": 347107.0}, {"date": "2026-07-08", "close": 0.145, "volume": 128158.0}, {"date": "2026-07-09", "close": 0.14, "volume": 105679.0}, {"date": "2026-07-10", "close": 0.135, "volume": 21071.0}, {"date": "2026-07-13", "close": 0.14, "volume": 4100.0}, {"date": "2026-07-14", "close": 0.135, "volume": 360601.0}, {"date": "2026-07-15", "close": 0.14, "volume": 144959.0}, {"date": "2026-07-20", "close": 0.115, "volume": 1356062.0}, {"date": "2026-07-21", "close": 0.125, "volume": 339673.0}, {"date": "2026-07-22", "close": 0.13, "volume": 397292.0}, {"date": "2026-07-23", "close": 0.135, "volume": 345551.0}, {"date": "2026-07-24", "close": 0.125, "volume": 262600.0}, {"date": "2026-07-27", "close": 0.1275, "volume": 938395.0}, {"date": "2026-07-28", "close": 0.125, "volume": 217491.0}, {"date": "2026-07-29", "close": 0.12, "volume": 563294.0}, {"date": "2026-07-30", "close": 0.125, "volume": 278954.0}, {"date": "2026-07-31", "close": 0.125, "volume": 498429.0}, {"date": "2026-08-03", "close": 0.135, "volume": 1472857.0}, {"date": "2026-08-04", "close": 0.135, "volume": 391269.0}, {"date": "2026-08-05", "close": 0.135, "volume": 307744.0}, {"date": "2026-08-06", "close": 0.15, "volume": 1358015.0}, {"date": "2026-08-07", "close": 0.175, "volume": 2986228.0}], "refreshing": true}